中聯資(9930)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　50.50
0
0%		50.90
0.4
0.79%		50.70
-0.2
-0.39%		 　51.00
0.3
0.59%		50.90
-0.1
-0.2%		51.60
0.7
1.38%		51.70
0.1
0.19%		51.80
0.1
0.19%		 　51.50
-0.3
-0.58%		51.00
-0.5
-0.97%		51.20
0.2
0.39%		 51.60
0.4
0.78%		 　51.80
0.2
0.39%		51.90
0.1
0.19%		51.90
0
0%		51.90
0
0%		51.90
0
0%		 　52.00
0.1
0.19%		52.10
0.1
0.19%		52.40
0.3
0.58%		 51.56
2 月　　　　　　　　　　52.30
-0.1
-0.19%		52.20
-0.1
-0.19%		52.10
-0.1
-0.19%		52.10
0
0%		 　　55.00
2.9
5.57%		54.50
-0.5
-0.91%		55.40
0.9
1.65%		55.20
-0.2
-0.36%		55.00
-0.2
-0.36%		 　55.30
0.3
0.55%		55.00
-0.3
-0.54%		54.60
-0.4
-0.73%		 54.26
3 月　　　54.40
-0.2
-0.37%		54.80
0.4
0.74%		54.50
-0.3
-0.55%		54.70
0.2
0.37%		54.50
-0.2
-0.37%		 　55.50
1
1.83%		55.70
0.2
0.36%		55.70
0
0%		55.70
0
0%		55.20
-0.5
-0.9%		 　55.10
-0.1
-0.18%		55.00
-0.1
-0.18%		55.00
0
0%		54.50
-0.5
-0.91%		52.50
-2
-3.67%		 　51.90
-0.6
-1.14%		52.10
0.2
0.39%		51.80
-0.3
-0.58%		51.70
-0.1
-0.19%		51.70
0
0%		 53.92
4 月51.70
0
0%		51.70
0
0%		51.80
0.1
0.19%		 　　　52.00
0.2
0.39%		53.20
1.2
2.31%		53.10
-0.1
-0.19%		52.50
-0.6
-1.13%		52.60
0.1
0.19%		 　52.50
-0.1
-0.19%		 52.10
-0.4
-0.76%		51.80
-0.3
-0.58%		51.90
0.1
0.19%		 　51.80
-0.1
-0.19%		52.30
0.5
0.97%		52.20
-0.1
-0.19%		52.40
0.2
0.38%		52.60
0.2
0.38%		 　52.30
-0.3
-0.57%		52.50
0.2
0.38%		 52.26
5 月　52.80
0.3
0.57%		53.10
0.3
0.57%		 　52.80
-0.3
-0.56%		53.00
0.2
0.38%		52.90
-0.1
-0.19%		52.60
-0.3
-0.57%		52.10
-0.5
-0.95%		 　51.90
-0.2
-0.38%		51.60
-0.3
-0.58%		51.80
0.2
0.39%		51.90
0.1
0.19%		51.70
-0.2
-0.39%		 　51.70
0
0%		 52.50
0.8
1.55%		52.30
-0.2
-0.38%		52.50
0.2
0.38%		 　52.70
0.2
0.38%		52.50
-0.2
-0.38%		52.40
-0.1
-0.19%		52.60
0.2
0.38%		52.70
0.1
0.19%		52.37
6 月 　52.70
0
0%		52.40
-0.3
-0.57%		52.20
-0.2
-0.38%		52.20
0
0%		 　　52.00
-0.2
-0.38%		52.00
0
0%		52.00
0
0%		51.90
-0.1
-0.19%		52.40
0.5
0.96%		 　52.50
0.1
0.19%		52.60
0.1
0.19%		53.00
0.4
0.76%		52.80
-0.2
-0.38%		52.60
-0.2
-0.38%		 　53.10
0.5
0.95%		52.80
-0.3
-0.56%		52.80
0
0%		53.20
0.4
0.76%		52.90
-0.3
-0.56%		 52.59
7 月53.00
0.1
0.19%		53.30
0.3
0.57%		53.10
-0.2
-0.38%		53.20
0.1
0.19%		53.20
0
0%		 　53.10
-0.1
-0.19%		53.10
0
0%		53.30
0.2
0.38%		51.90
-1.4
-2.63%		51.80
-0.1
-0.19%		 　51.60
-0.2
-0.39%		51.30
-0.3
-0.58%		51.10
-0.2
-0.39%		51.10
0
0%		51.10
0
0%		 　51.30
0.2
0.39%		51.00
-0.3
-0.58%		50.70
-0.3
-0.59%		50.70
0
0%		50.90
0.2
0.39%		 　51.00
0.1
0.2%		50.80
-0.2
-0.39%		50.70
-0.1
-0.2%		51.83
8 月50.60
-0.1
-0.2%		50.50
-0.1
-0.2%		 　50.40
-0.1
-0.2%		50.30
-0.1
-0.2%		50.20
-0.1
-0.2%		50.30
0.1
0.2%		 　　50.80
0.5
0.99%		50.60
-0.2
-0.39%		50.90
0.3
0.59%		50.90
0
0%		51.00
0.1
0.2%		 　50.90
-0.1
-0.2%		51.10
0.2
0.39%		51.40
0.3
0.59%		51.10
-0.3
-0.58%		51.00
-0.1
-0.2%		 　50.90
-0.1
-0.2%		50.90
0
0%		51.00
0.1
0.2%		51.10
0.1
0.2%		50.90
-0.2
-0.39%		 50.8
9 月　51.10
0.2
0.39%		51.20
0.1
0.2%		51.20
0
0%		51.20
0
0%		51.30
0.1
0.2%		 　51.20
-0.1
-0.19%		51.30
0.1
0.2%		51.20
-0.1
-0.19%		51.70
0.5
0.98%		 　　51.80
0.1
0.19%		51.60
-0.2
-0.39%		52.30
0.7
1.36%		52.00
-0.3
-0.57%		51.90
-0.1
-0.19%		 　51.90
0
0%		51.60
-0.3
-0.58%		51.50
-0.1
-0.19%		51.10
-0.4
-0.78%		51.00
-0.1
-0.2%		 51.42
10 月51.00
0
0%		51.10
0.1
0.2%		51.40
0.3
0.59%		51.10
-0.3
-0.58%		 　51.40
0.3
0.59%		51.20
-0.2
-0.39%		51.10
-0.1
-0.2%		 　　　51.40
0.3
0.59%		51.00
-0.4
-0.78%		51.20
0.2
0.39%		51.10
-0.1
-0.2%		51.00
-0.1
-0.2%		 　51.10
0.1
0.2%		51.10
0
0%		51.10
0
0%		51.20
0.1
0.2%		51.30
0.1
0.2%		 　51.20
-0.1
-0.19%		51.10
-0.1
-0.2%		51.30
0.2
0.39%		51.20
-0.1
-0.19%		51.19
11 月51.10
-0.1
-0.2%		 　51.20
0.1
0.2%		51.00
-0.2
-0.39%		51.00
0
0%		51.10
0.1
0.2%		51.00
-0.1
-0.2%		 　50.80
-0.2
-0.39%		50.80
0
0%		50.80
0
0%		50.80
0
0%		50.40
-0.4
-0.79%		 　50.30
-0.1
-0.2%		50.40
0.1
0.2%		50.50
0.1
0.2%		50.50
0
0%		50.50
0
0%		 　50.40
-0.1
-0.2%		50.50
0.1
0.2%		50.20
-0.3
-0.59%		50.10
-0.1
-0.2%		50.00
-0.1
-0.2%		 50.6
12 月　50.00
0
0%		50.10
0.1
0.2%		50.50
0.4
0.8%		50.10
-0.4
-0.79%		50.00
-0.1
-0.2%		 　49.95
-0.05
-0.1%		50.10
0.15
0.3%		50.00
-0.1
-0.2%		49.95
-0.05
-0.1%		50.00
0.05
0.1%		 　50.00
0
0%		50.00
0
0%		50.50
0.5
1%		50.30
-0.2
-0.4%		50.40
0.1
0.2%		 　50.40
0
0%		50.30
-0.1
-0.2%		50.40
0.1
0.2%		50.30
-0.1
-0.2%		50.30
0
0%		 　50.30
0
0%		50.30
0
0%		50.19

說明:最高漲幅:5.57%最低跌幅:-3.67% 最高價:55.70最低價:49.95平均價:51.84,灰色底表示週末,漲113天(34.3)元,跌133天(-29.75)元,平盤57天
6%=2,2%=6,1%=33,0%=129,-0%=1,-1%=1,-2%=38,-3%=93,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 9930 42859 41 2162278 50.30 50.70 50.30 50.50 0.40 0% 50.50 4 50.80 1 15.63
2019-01-03 9930 31470 28 1594470 50.50 50.90 50.40 50.90 0.40 0.79% 50.50 14 51.00 1 15.76
2019-01-04 9930 37100 33 1881620 50.90 50.90 50.40 50.70 0.20 -0.39% 50.70 3 50.80 13 15.70
2019-01-07 9930 44504 41 2272801 51.40 51.40 50.90 51.00 0.30 0.59% 51.00 4 51.20 3 15.79
2019-01-08 9930 57800 47 2955700 51.30 51.40 50.80 50.90 0.10 -0.2% 50.80 3 50.90 3 15.76
2019-01-09 9930 69415 50 3579971 51.30 51.70 51.30 51.60 0.70 1.38% 51.50 2 51.70 13 15.98
2019-01-10 9930 70494 60 3654938 51.50 52.00 51.50 51.70 0.10 0.19% 51.60 6 51.90 13 16.01
2019-01-11 9930 20606 28 1064187 51.70 51.80 51.50 51.80 0.10 0.19% 51.50 9 51.80 2 16.04
2019-01-14 9930 30026 27 1550852 51.80 51.80 51.50 51.50 0.30 -0.58% 51.50 7 51.70 14 15.94
2019-01-15 9930 48212 36 2474624 51.50 51.60 51.00 51.00 0.50 -0.97% 51.00 14 51.50 15 15.79
2019-01-16 9930 40432 43 2076389 51.50 51.60 51.20 51.20 0.20 0.39% 51.20 4 51.60 11 15.85
2019-01-18 9930 40000 24 2070600 51.80 51.90 51.40 51.60 0.10 0.78% 51.50 4 51.60 4 15.98
2019-01-21 9930 31988 34 1657376 51.80 51.90 51.70 51.80 0.20 0.39% 51.70 6 51.80 6 16.04
2019-01-22 9930 35400 34 1836458 51.70 52.00 51.70 51.90 0.10 0.19% 51.70 11 51.90 1 16.07
2019-01-23 9930 23501 25 1222851 51.90 52.20 51.90 51.90 0.00 0% 51.90 2 52.00 10 16.07
2019-01-24 9930 29115 28 1509480 51.90 51.90 51.80 51.90 0.00 0% 51.90 2 52.00 21 16.07
2019-01-25 9930 45290 39 2349796 52.00 52.00 51.80 51.90 0.00 0% 51.90 1 52.00 19 16.07
2019-01-28 9930 33700 35 1751200 51.90 52.00 51.90 52.00 0.10 0.19% 51.90 7 52.00 2 16.10
2019-01-29 9930 55042 46 2863784 52.00 52.20 52.00 52.10 0.10 0.19% 52.10 4 52.20 9 16.13
2019-01-30 9930 26500 20 1380800 51.80 52.40 51.80 52.40 0.30 0.58% 52.20 1 52.40 10 16.22
2019-02-11 9930 27901 38 1459008 52.30 52.40 52.20 52.30 0.10 -0.19% 52.20 8 52.30 4 16.19
2019-02-12 9930 22500 21 1176849 52.50 52.50 52.20 52.20 0.10 -0.19% 52.20 12 52.40 14 16.16
2019-02-13 9930 42368 40 2213082 52.20 52.40 52.10 52.10 0.10 -0.19% 52.10 2 52.40 3 16.13
2019-02-14 9930 34140 33 1778288 52.00 52.20 52.00 52.10 0.00 0% 52.00 39 52.30 1 16.13
2019-02-18 9930 233108 157 12677415 54.00 55.00 53.70 55.00 1.50 5.57% 54.80 5 55.00 30 17.03
2019-02-19 9930 114239 87 6232624 54.50 55.00 54.40 54.50 0.50 -0.91% 54.50 5 54.60 5 16.87
2019-02-20 9930 193575 120 10697355 54.60 55.60 54.60 55.40 0.90 1.65% 55.40 1 55.50 3 17.15
2019-02-21 9930 38291 48 2121159 55.50 55.70 55.20 55.20 0.20 -0.36% 55.10 8 55.20 7 17.09
2019-02-22 9930 65015 61 3591425 55.20 55.50 55.00 55.00 0.20 -0.36% 55.00 5 55.40 4 17.03
2019-02-25 9930 41661 48 2307983 55.50 55.50 55.20 55.30 0.30 0.55% 55.20 7 55.30 3 17.12
2019-02-26 9930 39781 47 2193842 55.50 55.50 55.00 55.00 0.30 -0.54% 54.90 1 55.00 3 17.03
2019-02-27 9930 70774 62 3875270 55.00 55.00 54.60 54.60 0.40 -0.73% 54.60 8 54.70 1 16.90
2019-03-04 9930 58525 55 3187808 54.60 54.60 54.30 54.40 0.20 -0.37% 54.50 1 54.90 6 16.84
2019-03-05 9930 20500 27 1119597 54.50 54.80 54.40 54.80 0.40 0.74% 54.70 8 55.00 4 16.97
2019-03-06 9930 15557 31 851152 54.40 55.00 54.40 54.50 0.30 -0.55% 54.60 2 55.00 2 16.87
2019-03-07 9930 34032 30 1857960 54.50 55.00 54.40 54.70 0.20 0.37% 54.50 4 54.80 2 16.94
2019-03-08 9930 50936 45 2766023 54.70 54.70 54.10 54.50 0.20 -0.37% 54.30 3 54.60 3 16.87
2019-03-11 9930 106230 100 5873861 54.70 55.80 54.70 55.50 1.00 1.83% 55.50 26 55.60 7 17.18
2019-03-12 9930 58443 41 3252883 55.50 55.80 55.50 55.70 0.20 0.36% 55.60 12 55.70 14 17.24
2019-03-13 9930 29541 30 1638176 55.10 55.70 55.10 55.70 0.00 0% 55.20 3 55.60 1 17.24
2019-03-14 9930 55025 50 3049491 55.20 55.80 55.20 55.70 0.00 0% 55.60 5 55.80 4 17.24
2019-03-15 9930 35400 39 1959479 55.70 55.80 55.20 55.20 0.50 -0.9% 55.20 6 55.40 1 17.09
2019-03-18 9930 31638 38 1746150 55.20 55.30 55.10 55.10 0.10 -0.18% 55.00 22 55.30 4 17.06
2019-03-19 9930 38271 35 2106476 55.10 55.20 55.00 55.00 0.10 -0.18% 55.00 3 55.10 1 17.03
2019-03-20 9930 58148 57 3209083 55.30 55.40 55.00 55.00 0.00 0% 55.00 1 55.40 1 17.03
2019-03-21 9930 117273 101 6392724 55.00 55.00 54.10 54.50 0.50 -0.91% 54.50 1 54.60 4 16.22
2019-03-22 9930 675719 449 35703884 53.50 53.60 52.40 52.50 2.00 -3.67% 52.40 26 52.50 30 15.62
2019-03-25 9930 278482 212 14448908 52.50 52.50 51.60 51.90 0.60 -1.14% 51.90 3 52.00 5 15.45
2019-03-26 9930 100500 93 5224047 51.90 52.10 51.90 52.10 0.20 0.39% 52.00 2 52.10 10 15.51
2019-03-27 9930 88710 80 4609020 52.10 52.10 51.80 51.80 0.30 -0.58% 51.80 12 52.00 11 15.42
2019-03-28 9930 69470 80 3590995 51.70 51.90 51.60 51.70 0.10 -0.19% 51.70 4 51.90 13 15.39
2019-03-29 9930 61105 67 3160327 51.60 51.90 51.60 51.70 0.00 0% 51.70 11 51.90 15 15.39
2019-04-01 9930 108555 99 5619845 51.90 51.90 51.70 51.70 0.00 0% 51.70 7 51.80 2 15.39
2019-04-02 9930 135860 123 7015847 51.80 51.80 51.50 51.70 0.00 0% 51.70 1 51.80 8 15.39
2019-04-03 9930 70100 62 3633680 51.70 51.90 51.70 51.80 0.10 0.19% 51.80 10 52.00 4 15.42
2019-04-08 9930 189387 136 9838961 51.90 52.10 51.80 52.00 0.20 0.39% 51.90 13 52.00 1 15.48
2019-04-09 9930 242710 190 12780072 52.10 53.40 52.10 53.20 1.20 2.31% 53.10 6 53.20 4 15.83
2019-04-10 9930 262868 237 13998549 53.50 53.60 52.70 53.10 0.10 -0.19% 53.10 1 53.20 4 15.80
2019-04-11 9930 251750 192 13291873 53.10 53.20 52.50 52.50 0.60 -1.13% 52.50 32 52.90 1 15.62
2019-04-12 9930 134634 94 7082447 52.80 52.80 52.50 52.60 0.10 0.19% 52.50 18 52.60 3 15.65
2019-04-15 9930 130514 115 6860082 52.60 52.70 52.50 52.50 0.10 -0.19% 52.60 2 52.70 7 15.62
2019-04-17 9930 134765 127 7039507 52.30 52.50 52.10 52.10 0.20 -0.76% 52.10 3 52.40 4 15.51
2019-04-18 9930 123900 118 6439779 52.10 52.30 51.70 51.80 0.30 -0.58% 51.70 20 52.00 3 15.42
2019-04-19 9930 65000 69 3378200 51.90 52.10 51.80 51.90 0.10 0.19% 51.90 3 52.00 6 15.45
2019-04-22 9930 73146 66 3794292 51.90 52.00 51.80 51.80 0.10 -0.19% 51.80 20 52.00 2 15.42
2019-04-23 9930 60260 54 3138524 51.90 52.50 51.90 52.30 0.50 0.97% 52.10 4 52.40 1 15.57
2019-04-24 9930 57401 47 3004552 52.20 52.50 52.10 52.20 0.10 -0.19% 52.20 2 52.30 1 15.54
2019-04-25 9930 104700 77 5485758 52.20 52.50 52.20 52.40 0.20 0.38% 52.30 7 52.50 10 15.60
2019-04-26 9930 81176 75 4263656 52.20 53.00 52.20 52.60 0.20 0.38% 52.40 3 52.60 8 15.65
2019-04-29 9930 70717 73 3698395 52.50 52.50 52.10 52.30 0.30 -0.57% 52.30 2 52.40 4 15.57
2019-04-30 9930 81156 62 4255688 52.50 52.50 52.30 52.50 0.20 0.38% 52.40 2 52.50 2 14.58
2019-05-02 9930 96224 88 5078226 52.50 52.90 52.50 52.80 0.30 0.57% 52.80 14 52.90 38 14.67
2019-05-03 9930 208312 147 11047460 52.70 53.50 52.70 53.10 0.30 0.57% 53.10 1 53.20 19 14.75
2019-05-06 9930 146325 107 7730516 53.10 53.10 52.70 52.80 0.30 -0.56% 52.70 4 52.90 2 14.67
2019-05-07 9930 54733 53 2893849 52.80 53.00 52.80 53.00 0.20 0.38% 52.90 14 53.00 4 14.72
2019-05-08 9930 96050 72 5083950 52.90 53.10 52.80 52.90 0.10 -0.19% 52.90 3 53.00 28 14.69
2019-05-09 9930 88721 74 4676107 52.90 52.90 52.60 52.60 0.30 -0.57% 52.60 33 52.70 4 14.61
2019-05-10 9930 175177 136 9125437 52.40 52.40 51.60 52.10 0.50 -0.95% 52.10 2 52.20 1 14.47
2019-05-13 9930 61360 58 3196220 52.10 52.20 51.80 51.90 0.20 -0.38% 51.90 1 52.00 2 14.42
2019-05-14 9930 130136 118 6697355 51.60 51.80 51.30 51.60 0.30 -0.58% 51.60 1 51.70 8 14.33
2019-05-15 9930 73225 72 3792050 51.60 52.00 51.60 51.80 0.20 0.39% 51.80 5 51.90 3 14.39
2019-05-16 9930 55437 58 2872995 51.80 51.90 51.70 51.90 0.10 0.19% 51.80 5 52.00 4 14.42
2019-05-17 9930 56200 60 2918400 52.00 52.10 51.70 51.70 0.20 -0.39% 51.70 5 51.90 3 14.36
2019-05-20 9930 45236 46 2340372 51.70 51.80 51.70 51.70 0.00 0% 51.60 6 51.80 8 14.36
2019-05-22 9930 55220 59 2902726 52.80 52.80 52.40 52.50 0.10 1.55% 52.50 1 52.60 13 14.58
2019-05-23 9930 47272 54 2469022 52.60 52.60 52.00 52.30 0.20 -0.38% 52.00 4 52.30 12 14.53
2019-05-24 9930 71888 61 3756452 52.30 52.50 52.00 52.50 0.20 0.38% 52.40 1 52.50 14 14.58
2019-05-27 9930 65200 65 3436737 52.50 53.00 52.30 52.70 0.20 0.38% 52.60 1 52.70 1 14.64
2019-05-28 9930 50400 46 2653699 52.70 52.80 52.50 52.50 0.20 -0.38% 52.50 5 52.80 2 14.58
2019-05-29 9930 78628 71 4125920 52.30 52.70 52.30 52.40 0.10 -0.19% 52.40 9 52.70 1 14.56
2019-05-30 9930 74731 73 3938650 52.40 53.00 52.20 52.60 0.20 0.38% 52.60 2 52.80 2 14.61
2019-05-31 9930 55609 60 2929352 52.40 52.90 52.40 52.70 0.10 0.19% 52.70 2 52.80 1 14.64
2019-06-03 9930 91826 74 4827710 52.70 52.80 52.30 52.70 0.00 0% 52.70 2 52.80 16 14.64
2019-06-04 9930 59459 56 3125427 52.70 52.80 52.40 52.40 0.30 -0.57% 52.40 1 52.60 2 14.56
2019-06-05 9930 60338 46 3159515 52.40 52.60 52.20 52.20 0.20 -0.38% 52.20 3 52.40 2 14.50
2019-06-06 9930 58632 52 3062578 52.20 52.60 52.10 52.20 0.00 0% 52.20 2 52.50 2 14.50
2019-06-10 9930 85921 68 4480550 52.20 52.30 52.00 52.00 0.20 -0.38% 52.00 15 52.10 3 14.44
2019-06-11 9930 79382 62 4138139 52.00 52.30 52.00 52.00 0.00 0% 52.00 14 52.10 1 14.44
2019-06-12 9930 97050 75 5048489 52.10 52.20 51.90 52.00 0.00 0% 52.00 23 52.10 1 14.44
2019-06-13 9930 74206 59 3860930 52.10 52.20 51.90 51.90 0.10 -0.19% 51.90 8 52.10 4 14.42
2019-06-14 9930 72475 63 3787084 52.00 52.50 51.90 52.40 0.50 0.96% 52.20 9 52.40 4 14.56
2019-06-17 9930 34670 37 1816874 52.20 52.50 52.20 52.50 0.10 0.19% 52.40 5 52.60 2 14.58
2019-06-18 9930 77001 59 4061752 52.50 52.90 52.50 52.60 0.10 0.19% 52.60 6 52.80 9 14.61
2019-06-19 9930 139331 128 7354643 52.60 53.10 52.60 53.00 0.40 0.76% 52.90 1 53.10 4 14.72
2019-06-20 9930 70150 61 3718425 53.00 53.20 52.70 52.80 0.20 -0.38% 52.70 1 53.00 15 14.67
2019-06-21 9930 98219 79 5187040 52.80 53.00 52.60 52.60 0.20 -0.38% 52.60 6 52.90 4 14.61
2019-06-24 9930 94418 85 5005654 52.60 53.20 52.60 53.10 0.50 0.95% 53.00 6 53.10 3 14.75
2019-06-25 9930 80921 74 4283649 53.10 53.10 52.80 52.80 0.30 -0.56% 52.80 15 53.00 5 14.67
2019-06-26 9930 45200 47 2390077 52.90 53.10 52.80 52.80 0.00 0% 52.80 2 53.00 2 14.67
2019-06-27 9930 68594 71 3636159 52.80 53.20 52.80 53.20 0.40 0.76% 53.00 1 53.20 24 14.78
2019-06-28 9930 68573 47 3636069 53.20 53.20 52.90 52.90 0.30 -0.56% 52.90 3 53.00 3 14.69
2019-07-01 9930 77538 71 4110014 53.10 53.10 52.90 53.00 0.10 0.19% 53.00 13 53.10 26 14.72
2019-07-02 9930 103401 75 5490270 53.10 53.30 53.00 53.30 0.30 0.57% 53.20 2 53.30 8 14.81
2019-07-03 9930 87402 73 4652065 53.40 53.40 53.10 53.10 0.20 -0.38% 53.10 43 53.40 10 14.75
2019-07-04 9930 83426 64 4428104 53.10 53.20 53.00 53.20 0.10 0.19% 53.10 2 53.20 2 14.78
2019-07-05 9930 86469 76 4602026 53.20 53.40 53.10 53.20 0.00 0% 53.20 1 53.30 44 14.78
2019-07-08 9930 92223 67 4898260 53.10 53.20 53.00 53.10 0.10 -0.19% 53.10 28 53.20 23 14.75
2019-07-09 9930 113281 70 6023733 53.10 53.30 53.10 53.10 0.00 0% 53.10 55 53.20 28 14.75
2019-07-10 9930 273400 161 14548698 53.20 53.30 53.10 53.30 0.20 0.38% 53.20 16 53.30 11 14.81
2019-07-11 9930 250901 193 12998852 51.50 52.10 51.50 51.90 0.00 -2.63% 51.80 31 52.10 5 14.42
2019-07-12 9930 78701 76 4079052 51.90 52.00 51.70 51.80 0.10 -0.19% 51.70 10 51.80 2 14.39
2019-07-15 9930 55855 61 2885673 51.80 51.80 51.60 51.60 0.20 -0.39% 51.60 14 51.70 5 14.33
2019-07-16 9930 189405 140 9716456 51.60 51.60 51.10 51.30 0.30 -0.58% 51.20 6 51.40 4 14.25
2019-07-17 9930 131844 128 6749491 51.30 51.50 51.10 51.10 0.20 -0.39% 51.10 5 51.50 8 14.19
2019-07-18 9930 159350 64 8132325 51.10 51.10 51.00 51.10 0.00 0% 51.00 35 51.20 4 14.19
2019-07-19 9930 72601 44 3719751 51.10 51.40 51.00 51.10 0.00 0% 51.10 6 51.20 9 14.19
2019-07-22 9930 137923 96 7053952 51.10 51.30 51.00 51.30 0.20 0.39% 51.20 14 51.30 11 14.25
2019-07-23 9930 112448 80 5746235 51.10 51.20 51.00 51.00 0.30 -0.58% 51.00 67 51.10 5 14.17
2019-07-24 9930 202080 151 10275020 51.00 51.00 50.60 50.70 0.30 -0.59% 50.70 2 50.90 8 14.08
2019-07-25 9930 104118 92 5278818 50.70 50.90 50.60 50.70 0.00 0% 50.70 6 50.90 5 14.08
2019-07-26 9930 92024 80 4682124 50.70 51.00 50.70 50.90 0.20 0.39% 50.80 18 50.90 14 14.14
2019-07-29 9930 73872 64 3756246 50.90 51.00 50.70 51.00 0.10 0.2% 50.90 10 51.00 4 14.17
2019-07-30 9930 62075 44 3158925 51.00 51.10 50.80 50.80 0.20 -0.39% 50.80 24 50.90 2 14.11
2019-07-31 9930 82445 77 4185295 50.80 50.80 50.70 50.70 0.10 -0.2% 50.70 12 50.80 1 14.08
2019-08-01 9930 139794 112 7064594 50.70 50.70 50.50 50.60 0.10 -0.2% 50.60 1 50.70 4 14.06
2019-08-02 9930 112614 92 5669591 50.50 50.50 50.20 50.50 0.10 -0.2% 50.50 1 50.60 4 14.03
2019-08-05 9930 104002 95 5240597 50.50 50.60 50.30 50.40 0.10 -0.2% 50.30 22 50.40 1 14.00
2019-08-06 9930 104450 92 5228274 50.00 50.30 49.70 50.30 0.10 -0.2% 50.30 5 50.40 7 13.97
2019-08-07 9930 61300 50 3087150 50.60 50.60 50.20 50.20 0.10 -0.2% 50.20 8 50.50 3 13.94
2019-08-08 9930 44700 42 2248477 50.20 50.40 50.10 50.30 0.10 0.2% 50.30 2 50.40 1 13.97
2019-08-12 9930 73326 54 3716526 50.50 50.90 50.50 50.80 0.50 0.99% 50.70 5 50.80 2 14.03
2019-08-13 9930 73846 54 3735106 50.60 50.80 50.40 50.60 0.20 -0.39% 50.60 4 50.70 1 13.98
2019-08-14 9930 52233 45 2657983 50.70 51.00 50.70 50.90 0.30 0.59% 50.90 2 51.00 13 14.06
2019-08-15 9930 42400 27 2150200 50.70 50.90 50.60 50.90 0.00 0% 50.70 10 50.90 4 14.06
2019-08-16 9930 66986 71 3421080 50.90 51.30 50.90 51.00 0.10 0.2% 51.00 7 51.30 8 14.09
2019-08-19 9930 77700 61 3951900 51.00 51.00 50.70 50.90 0.10 -0.2% 50.90 4 51.00 14 14.06
2019-08-20 9930 63100 52 3214140 51.10 51.10 50.70 51.10 0.20 0.39% 51.00 1 51.10 7 14.12
2019-08-21 9930 49905 51 2551716 51.10 51.40 50.90 51.40 0.30 0.59% 51.00 10 51.30 1 14.20
2019-08-22 9930 47200 38 2417359 51.30 51.40 51.00 51.10 0.30 -0.58% 51.10 10 51.30 3 14.12
2019-08-23 9930 21800 23 1110618 51.10 51.10 50.80 51.00 0.10 -0.2% 50.80 2 51.00 6 14.09
2019-08-26 9930 21375 22 1084697 50.80 50.90 50.60 50.90 0.10 -0.2% 50.80 2 50.90 2 14.06
2019-08-27 9930 67055 34 3413160 50.90 51.00 50.80 50.90 0.00 0% 50.80 12 50.90 7 14.06
2019-08-28 9930 25452 24 1296252 50.90 51.10 50.80 51.00 0.10 0.2% 50.80 4 50.90 1 14.09
2019-08-29 9930 10100 10 515110 51.00 51.10 50.90 51.10 0.10 0.2% 50.90 4 51.10 2 14.12
2019-08-30 9930 27488 32 1403588 51.10 51.30 50.90 50.90 0.20 -0.39% 50.90 12 51.30 10 14.06
2019-09-02 9930 27627 31 1407434 50.90 51.10 50.80 51.10 0.20 0.39% 51.00 5 51.10 9 14.12
2019-09-03 9930 18300 16 935789 51.10 51.30 51.00 51.20 0.10 0.2% 51.10 1 51.20 3 14.14
2019-09-04 9930 35279 38 1802383 50.90 51.30 50.90 51.20 0.00 0% 51.10 1 51.20 1 14.14
2019-09-05 9930 54966 49 2818048 51.30 51.30 51.20 51.20 0.00 0% 51.20 1 51.30 13 14.14
2019-09-06 9930 57445 40 2942628 51.20 51.30 51.00 51.30 0.10 0.2% 51.00 6 51.30 2 14.17
2019-09-09 9930 97830 59 5000476 51.30 51.30 51.00 51.20 0.10 -0.19% 51.20 2 51.30 14 14.14
2019-09-10 9930 39570 42 2032737 51.40 51.50 51.20 51.30 0.10 0.2% 51.30 12 51.50 13 14.17
2019-09-11 9930 133972 103 6894464 51.40 51.70 51.20 51.20 0.10 -0.19% 51.20 1 51.60 3 14.14
2019-09-12 9930 31591 38 1628034 51.50 51.70 51.40 51.70 0.50 0.98% 51.60 1 51.70 6 14.28
2019-09-16 9930 60666 59 3129063 51.70 51.80 51.40 51.80 0.10 0.19% 51.70 17 51.90 4 14.31
2019-09-17 9930 74301 44 3836552 51.80 51.90 51.50 51.60 0.20 -0.39% 51.60 2 51.70 15 14.25
2019-09-18 9930 92950 83 4818082 51.40 52.40 51.40 52.30 0.70 1.36% 52.10 2 52.30 7 14.45
2019-09-19 9930 71682 60 3744231 51.90 52.60 51.80 52.00 0.30 -0.57% 52.00 3 52.10 2 14.36
2019-09-20 9930 41301 32 2145201 52.00 52.10 51.80 51.90 0.10 -0.19% 51.80 12 52.00 3 14.34
2019-09-23 9930 51637 53 2683958 52.10 52.10 51.80 51.90 0.00 0% 51.80 4 52.00 7 14.34
2019-09-24 9930 80101 53 4134741 51.60 51.70 51.50 51.60 0.30 -0.58% 51.50 17 51.70 7 14.25
2019-09-25 9930 45800 40 2364779 51.60 51.90 51.50 51.50 0.10 -0.19% 51.50 2 51.70 7 14.23
2019-09-26 9930 99118 84 5088627 51.60 51.60 50.80 51.10 0.40 -0.78% 51.10 3 51.50 1 14.12
2019-09-27 9930 54151 56 2763960 51.10 51.40 50.80 51.00 0.10 -0.2% 50.90 7 51.10 1 14.09
2019-10-01 9930 57495 40 2942541 51.00 51.30 51.00 51.00 0.00 0% 51.00 28 51.10 3 14.09
2019-10-02 9930 46859 46 2393537 51.00 51.30 51.00 51.10 0.10 0.2% 51.00 39 51.10 1 14.12
2019-10-03 9930 46650 47 2391738 51.10 51.50 51.00 51.40 0.30 0.59% 51.20 3 51.40 1 14.20
2019-10-04 9930 36100 31 1845150 51.10 51.20 51.10 51.10 0.30 -0.58% 51.10 8 51.40 3 14.12
2019-10-07 9930 40730 47 2081419 51.10 51.40 51.00 51.40 0.30 0.59% 51.10 3 51.40 3 14.20
2019-10-08 9930 66380 56 3417432 51.10 51.70 51.00 51.20 0.20 -0.39% 51.10 22 51.60 3 14.14
2019-10-09 9930 57000 43 2922900 51.10 51.50 51.10 51.10 0.10 -0.2% 51.10 3 51.50 12 14.12
2019-10-14 9930 74222 78 3803803 51.30 51.60 51.10 51.40 0.30 0.59% 51.10 12 51.40 5 14.20
2019-10-15 9930 50411 52 2576699 51.10 51.20 51.00 51.00 0.40 -0.78% 51.00 37 51.10 9 14.09
2019-10-16 9930 101335 91 5182885 51.10 51.20 51.00 51.20 0.20 0.39% 51.10 1 51.30 1 14.14
2019-10-17 9930 40117 47 2052497 51.20 51.30 51.10 51.10 0.10 -0.2% 51.10 10 51.20 3 14.12
2019-10-18 9930 70800 65 3613578 51.10 51.20 51.00 51.00 0.10 -0.2% 51.00 23 51.30 7 14.09
2019-10-21 9930 56205 61 2874170 51.10 51.50 51.00 51.10 0.10 0.2% 51.10 4 51.30 1 14.12
2019-10-22 9930 43727 45 2237620 51.10 51.30 51.10 51.10 0.00 0% 51.10 8 51.30 8 14.12
2019-10-23 9930 32423 31 1659483 51.10 51.30 51.10 51.10 0.00 0% 51.10 20 51.40 14 14.12
2019-10-24 9930 54600 47 2793800 51.20 51.30 51.10 51.20 0.10 0.2% 51.10 22 51.30 13 14.14
2019-10-25 9930 68600 71 3512178 51.20 51.30 51.10 51.30 0.10 0.2% 51.10 21 51.20 2 14.17
2019-10-28 9930 60126 64 3087562 51.30 51.50 51.20 51.20 0.10 -0.19% 51.20 23 51.30 1 14.14
2019-10-29 9930 63404 61 3248482 51.30 51.40 51.10 51.10 0.10 -0.2% 51.10 11 51.20 10 14.12
2019-10-30 9930 61075 61 3126545 51.10 51.30 51.10 51.30 0.20 0.39% 51.10 2 51.30 4 14.17
2019-10-31 9930 62915 57 3219846 51.30 51.30 51.10 51.20 0.10 -0.19% 51.20 6 51.30 1 14.14
2019-11-01 9930 47267 42 2419136 51.20 51.30 51.10 51.10 0.10 -0.2% 51.10 26 51.30 5 14.12
2019-11-04 9930 55635 63 2843740 51.20 51.20 51.00 51.20 0.10 0.2% 51.20 1 51.30 8 14.14
2019-11-05 9930 77312 89 3946635 51.00 51.10 51.00 51.00 0.20 -0.39% 51.00 37 51.10 5 14.09
2019-11-06 9930 74254 64 3790976 51.00 51.20 51.00 51.00 0.00 0% 51.00 32 51.10 1 14.09
2019-11-07 9930 64129 62 3276489 51.20 51.20 51.00 51.10 0.10 0.2% 51.10 9 51.20 1 14.27
2019-11-08 9930 108609 83 5552059 51.30 51.30 51.00 51.00 0.10 -0.2% 51.00 32 51.10 1 14.25
2019-11-11 9930 152375 120 7750986 51.00 51.10 50.80 50.80 0.20 -0.39% 50.80 7 51.00 9 14.19
2019-11-12 9930 91232 85 4637732 50.90 50.90 50.80 50.80 0.00 0% 50.80 10 51.00 13 14.19
2019-11-13 9930 80519 72 4091872 50.80 51.00 50.70 50.80 0.00 0% 50.80 3 50.90 1 14.19
2019-11-14 9930 119640 76 6080473 50.80 50.90 50.80 50.80 0.00 0% 50.80 10 51.00 6 14.19
2019-11-15 9930 295619 210 14948041 50.90 50.90 50.40 50.40 0.40 -0.79% 50.40 8 50.50 20 14.08
2019-11-18 9930 111501 85 5619897 50.40 50.50 50.30 50.30 0.10 -0.2% 50.30 6 50.50 4 14.05
2019-11-19 9930 63589 70 3207041 50.30 50.60 50.30 50.40 0.10 0.2% 50.30 25 50.50 2 14.08
2019-11-20 9930 220522 143 11139410 50.40 50.80 50.40 50.50 0.10 0.2% 50.50 3 50.60 14 14.11
2019-11-21 9930 96100 76 4854659 51.00 51.00 50.40 50.50 0.00 0% 50.50 13 50.60 1 14.11
2019-11-22 9930 78100 69 3943700 50.50 50.60 50.40 50.50 0.00 0% 50.50 2 50.60 8 14.11
2019-11-25 9930 128625 105 6479522 50.50 50.50 50.30 50.40 0.10 -0.2% 50.40 3 50.50 1 14.08
2019-11-26 9930 72195 71 3641945 50.40 50.60 50.40 50.50 0.10 0.2% 50.40 8 50.50 6 14.11
2019-11-27 9930 365700 264 18305445 50.50 50.50 49.70 50.20 0.30 -0.59% 50.20 8 50.30 2 14.02
2019-11-28 9930 146707 106 7356402 50.30 50.30 50.00 50.10 0.10 -0.2% 50.10 4 50.20 1 13.99
2019-11-29 9930 107899 96 5405426 50.10 50.20 50.00 50.00 0.10 -0.2% 50.00 76 50.20 3 13.97
2019-12-02 9930 90501 79 4529249 50.10 50.20 50.00 50.00 0.00 0% 50.00 54 50.20 5 13.97
2019-12-03 9930 91019 85 4552472 50.00 50.10 50.00 50.10 0.10 0.2% 50.10 1 50.40 16 13.99
2019-12-04 9930 38445 42 1931769 50.20 50.50 50.10 50.50 0.40 0.8% 50.10 7 50.50 20 14.11
2019-12-05 9930 72850 75 3657377 50.50 50.50 50.10 50.10 0.40 -0.79% 50.10 9 50.30 18 13.99
2019-12-06 9930 122826 97 6141764 50.10 50.10 49.90 50.00 0.10 -0.2% 50.00 1 50.10 2 13.97
2019-12-09 9930 142843 108 7141500 50.00 50.10 49.95 49.95 0.05 -0.1% 49.95 27 50.00 5 13.95
2019-12-10 9930 197920 142 9883481 49.95 50.10 49.85 50.10 0.15 0.3% 50.00 6 50.20 12 13.99
2019-12-11 9930 77472 75 3871142 49.85 50.00 49.85 50.00 0.10 -0.2% 49.95 24 50.00 5 13.97
2019-12-12 9930 109082 88 5451856 50.00 50.00 49.95 49.95 0.05 -0.1% 49.95 10 50.00 3 13.95
2019-12-13 9930 62042 62 3101162 49.95 50.00 49.95 50.00 0.05 0.1% 49.95 30 50.00 5 13.97
2019-12-16 9930 113862 112 5688081 50.00 50.00 49.90 50.00 0.00 0% 49.95 32 50.00 3 13.97
2019-12-17 9930 84515 100 4231650 50.00 50.20 50.00 50.00 0.00 0% 50.00 25 50.20 17 13.97
2019-12-18 9930 108093 97 5429084 50.10 50.60 50.00 50.50 0.50 1% 50.40 6 50.50 16 14.11
2019-12-19 9930 64826 71 3256029 50.50 50.50 50.10 50.30 0.20 -0.4% 50.20 1 50.40 9 14.05
2019-12-20 9930 102293 88 5155035 50.10 50.60 50.10 50.40 0.10 0.2% 50.40 4 50.50 1 14.08
2019-12-23 9930 73680 68 3703300 50.30 50.40 50.10 50.40 0.00 0% 50.30 7 50.40 3 14.08
2019-12-24 9930 77080 68 3874922 50.40 50.40 50.20 50.30 0.10 -0.2% 50.30 5 50.40 7 14.05
2019-12-25 9930 60393 62 3038982 50.30 50.40 50.20 50.40 0.10 0.2% 50.30 4 50.40 11 14.08
2019-12-26 9930 56607 47 2843192 50.30 50.30 50.20 50.30 0.10 -0.2% 50.20 24 50.30 11 14.05
2019-12-27 9930 53034 51 2663606 50.10 50.40 50.10 50.30 0.00 0% 50.20 3 50.30 6 14.05
2019-12-30 9930 70420 56 3532223 50.30 50.30 50.10 50.30 0.00 0% 50.20 1 50.30 2 14.05
2019-12-31 9930 41443 36 2084881 50.30 50.40 50.20 50.30 0.00 0% 50.20 7 50.30 14 14.05