潤泰新(9945)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　44.40
0
0%		45.00
0.6
1.35%		45.40
0.4
0.89%		 　46.20
0.8
1.76%		45.50
-0.7
-1.52%		46.95
1.45
3.19%		47.00
0.05
0.11%		46.95
-0.05
-0.11%		 　46.40
-0.55
-1.17%		47.15
0.75
1.62%		46.50
-0.65
-1.38%		 46.30
-0.2
-0.43%		 　46.25
-0.05
-0.11%		45.80
-0.45
-0.97%		46.30
0.5
1.09%		46.35
0.05
0.11%		46.30
-0.05
-0.11%		 　46.45
0.15
0.32%		46.40
-0.05
-0.11%		46.50
0.1
0.22%		 46.25
2 月　　　　　　　　　　46.75
0.25
0.54%		46.75
0
0%		46.60
-0.15
-0.32%		46.95
0.35
0.75%		 　　47.60
0.65
1.38%		47.85
0.25
0.53%		48.10
0.25
0.52%		48.45
0.35
0.73%		48.55
0.1
0.21%		 　48.45
-0.1
-0.21%		48.70
0.25
0.52%		48.50
-0.2
-0.41%		 47.92
3 月　　　48.30
-0.2
-0.41%		48.15
-0.15
-0.31%		49.25
1.1
2.28%		48.50
-0.75
-1.52%		47.80
-0.7
-1.44%		 　47.10
-0.7
-1.46%		47.20
0.1
0.21%		47.35
0.15
0.32%		47.25
-0.1
-0.21%		47.95
0.7
1.48%		 　48.55
0.6
1.25%		48.65
0.1
0.21%		48.75
0.1
0.21%		48.80
0.05
0.1%		48.25
-0.55
-1.13%		 　47.85
-0.4
-0.83%		48.20
0.35
0.73%		47.45
-0.75
-1.56%		46.60
-0.85
-1.79%		46.60
0
0%		 47.75
4 月45.80
-0.8
-1.72%		45.60
-0.2
-0.44%		45.05
-0.55
-1.21%		 　　　44.60
-0.45
-1%		44.20
-0.4
-0.9%		43.95
-0.25
-0.57%		43.50
-0.45
-1.02%		43.80
0.3
0.69%		 　43.25
-0.55
-1.26%		 42.80
-0.45
-1.04%		41.75
-1.05
-2.45%		42.75
1
2.4%		 　42.50
-0.25
-0.58%		42.20
-0.3
-0.71%		41.85
-0.35
-0.83%		42.00
0.15
0.36%		41.65
-0.35
-0.83%		 　41.80
0.15
0.36%		42.40
0.6
1.44%		 43.15
5 月　42.30
-0.1
-0.24%		42.45
0.15
0.35%		 　41.60
-0.85
-2%		41.65
0.05
0.12%		40.90
-0.75
-1.8%		39.90
-1
-2.44%		40.45
0.55
1.38%		 　39.60
-0.85
-2.1%		39.90
0.3
0.76%		41.00
1.1
2.76%		40.30
-0.7
-1.71%		40.05
-0.25
-0.62%		 　40.70
0.65
1.62%		 40.65
-0.05
-0.12%		40.30
-0.35
-0.86%		40.15
-0.15
-0.37%		 　40.75
0.6
1.49%		40.75
0
0%		40.15
-0.6
-1.47%		40.45
0.3
0.75%		40.90
0.45
1.11%		40.7
6 月 　41.10
0.2
0.49%		40.95
-0.15
-0.36%		40.90
-0.05
-0.12%		40.70
-0.2
-0.49%		 　　41.30
0.6
1.47%		42.20
0.9
2.18%		42.20
0
0%		41.45
-0.75
-1.78%		41.40
-0.05
-0.12%		 　42.20
0.8
1.93%		42.45
0.25
0.59%		43.65
1.2
2.83%		44.20
0.55
1.26%		44.40
0.2
0.45%		 　45.50
1.1
2.48%		46.25
0.75
1.65%		45.30
-0.95
-2.05%		44.80
-0.5
-1.1%		44.40
-0.4
-0.89%		 43.04
7 月44.55
0.15
0.34%		43.90
-0.65
-1.46%		44.25
0.35
0.8%		44.55
0.3
0.68%		42.85
-1.7
-3.82%		 　42.50
-0.35
-0.82%		42.10
-0.4
-0.94%		42.55
0.45
1.07%		42.60
0.05
0.12%		42.30
-0.3
-0.7%		 　42.00
-0.3
-0.71%		41.85
-0.15
-0.36%		41.35
-0.5
-1.19%		41.60
0.25
0.6%		41.85
0.25
0.6%		 　42.20
0.35
0.84%		41.70
-0.5
-1.18%		41.05
-0.65
-1.56%		41.75
0.7
1.71%		41.90
0.15
0.36%		 　42.00
0.1
0.24%		41.50
-0.5
-1.19%		41.45
-0.05
-0.12%		42.34
8 月41.10
-0.35
-0.84%		40.35
-0.75
-1.82%		 　40.00
-0.35
-0.87%		40.80
0.8
2%		40.40
-0.4
-0.98%		41.10
0.7
1.73%		 　　42.40
1.3
3.16%		42.55
0.15
0.35%		42.75
0.2
0.47%		43.40
0.65
1.52%		43.20
-0.2
-0.46%		 　43.05
-0.15
-0.35%		42.50
-0.55
-1.28%		42.85
0.35
0.82%		43.20
0.35
0.82%		43.10
-0.1
-0.23%		 　42.45
-0.65
-1.51%		41.80
-0.65
-1.53%		42.00
0.2
0.48%		42.15
0.15
0.36%		42.55
0.4
0.95%		 42.09
9 月　42.85
0.3
0.71%		42.50
-0.35
-0.82%		43.00
0.5
1.18%		43.10
0.1
0.23%		42.90
-0.2
-0.46%		 　42.95
0.05
0.12%		43.00
0.05
0.12%		43.00
0
0%		43.10
0.1
0.23%		 　　43.45
0.35
0.81%		43.45
0
0%		43.15
-0.3
-0.69%		42.60
-0.55
-1.27%		42.10
-0.5
-1.17%		 　41.95
-0.15
-0.36%		42.15
0.2
0.48%		41.95
-0.2
-0.47%		41.85
-0.1
-0.24%		41.50
-0.35
-0.84%		 42.58
10 月42.05
0.55
1.33%		42.15
0.1
0.24%		41.70
-0.45
-1.07%		42.25
0.55
1.32%		 　42.95
0.7
1.66%		43.60
0.65
1.51%		43.35
-0.25
-0.57%		 　　　43.30
-0.05
-0.12%		44.30
1
2.31%		44.45
0.15
0.34%		45.30
0.85
1.91%		45.50
0.2
0.44%		 　45.75
0.25
0.55%		45.25
-0.5
-1.09%		45.95
0.7
1.55%		46.75
0.8
1.74%		46.55
-0.2
-0.43%		 　46.60
0.05
0.11%		45.90
-0.7
-1.5%		46.60
0.7
1.53%		46.50
-0.1
-0.21%		44.61
11 月46.50
0
0%		 　46.60
0.1
0.22%		46.70
0.1
0.21%		47.45
0.75
1.61%		47.45
0
0%		47.35
-0.1
-0.21%		 　46.75
-0.6
-1.27%		46.70
-0.05
-0.11%		45.80
-0.9
-1.93%		48.30
2.5
5.46%		48.15
-0.15
-0.31%		 　47.65
-0.5
-1.04%		47.40
-0.25
-0.52%		47.00
-0.4
-0.84%		46.85
-0.15
-0.32%		46.45
-0.4
-0.85%		 　46.75
0.3
0.65%		46.25
-0.5
-1.07%		46.45
0.2
0.43%		46.35
-0.1
-0.22%		45.60
-0.75
-1.62%		 46.81
12 月　45.75
0.15
0.33%		46.35
0.6
1.31%		46.30
-0.05
-0.11%		45.85
-0.45
-0.97%		45.80
-0.05
-0.11%		 　45.75
-0.05
-0.11%		45.65
-0.1
-0.22%		45.50
-0.15
-0.33%		45.55
0.05
0.11%		45.60
0.05
0.11%		 　45.80
0.2
0.44%		45.60
-0.2
-0.44%		44.90
-0.7
-1.54%		44.30
-0.6
-1.34%		43.90
-0.4
-0.9%		 　43.90
0
0%		44.70
0.8
1.82%		45.20
0.5
1.12%		45.15
-0.05
-0.11%		45.40
0.25
0.55%		 　45.50
0.1
0.22%		45.20
-0.3
-0.66%		45.33

說明:最高漲幅:5.46%最低跌幅:-3.82% 最高價:49.25最低價:39.60平均價:44.28,灰色底表示週末,漲144天(61)元,跌148天(-57.65)元,平盤11天
5%=1,3%=5,2%=27,1%=56,0%=66,-0%=1,-1%=26,-2%=56,-3%=65,

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 9945 666288 470 29675984 44.85 45.00 44.30 44.40 0.35 0% 44.35 8 44.40 1 2.76
2019-01-03 9945 1518050 898 68358350 44.80 45.65 44.50 45.00 0.60 1.35% 45.00 25 45.15 4 2.80
2019-01-04 9945 1065072 734 48068341 45.00 45.40 44.40 45.40 0.40 0.89% 45.20 3 45.40 44 2.83
2019-01-07 9945 943540 668 43440240 45.90 46.25 45.80 46.20 0.80 1.76% 46.15 15 46.20 1 2.88
2019-01-08 9945 742403 530 33965685 46.45 46.45 45.50 45.50 0.70 -1.52% 45.50 39 45.70 1 2.83
2019-01-09 9945 1772034 1226 82839777 46.15 47.15 45.90 46.95 1.45 3.19% 46.90 3 46.95 18 2.92
2019-01-10 9945 951902 621 44760337 47.10 47.20 46.70 47.00 0.05 0.11% 46.95 3 47.00 7 2.93
2019-01-11 9945 711920 516 33461593 47.15 47.15 46.80 46.95 0.05 -0.11% 46.90 146 46.95 8 2.92
2019-01-14 9945 364104 319 16947205 46.95 47.15 46.25 46.40 0.55 -1.17% 46.40 1 46.45 8 2.89
2019-01-15 9945 1041843 671 48964122 46.90 47.15 46.70 47.15 0.75 1.62% 47.00 6 47.15 133 2.94
2019-01-16 9945 1231251 811 57415910 47.20 47.20 46.45 46.50 0.65 -1.38% 46.45 65 46.50 58 2.90
2019-01-18 9945 808318 563 37564057 46.90 46.90 46.30 46.30 0.30 -0.43% 46.30 124 46.35 1 2.88
2019-01-21 9945 804889 499 37268052 46.50 46.55 46.20 46.25 0.05 -0.11% 46.25 13 46.30 3 2.88
2019-01-22 9945 877945 554 40396319 46.30 46.60 45.80 45.80 0.45 -0.97% 45.80 61 45.85 20 2.85
2019-01-23 9945 760634 553 35166816 45.85 46.40 45.85 46.30 0.50 1.09% 46.30 2 46.35 14 2.88
2019-01-24 9945 1384282 842 64075582 46.30 46.45 46.20 46.35 0.05 0.11% 46.30 1 46.35 51 2.89
2019-01-25 9945 1309830 781 60634774 46.45 46.50 46.05 46.30 0.05 -0.11% 46.20 5 46.30 25 2.88
2019-01-28 9945 923939 609 42840955 46.30 46.55 46.25 46.45 0.15 0.32% 46.35 3 46.45 15 2.89
2019-01-29 9945 1351123 843 62506683 46.45 46.45 46.05 46.40 0.05 -0.11% 46.35 35 46.40 32 2.89
2019-01-30 9945 1981394 1026 92266609 46.65 46.75 46.35 46.50 0.10 0.22% 46.45 17 46.50 17 2.90
2019-02-11 9945 1455648 935 68103955 46.60 47.10 46.55 46.75 0.25 0.54% 46.75 9 46.80 1 2.91
2019-02-12 9945 810101 590 37998052 46.95 47.05 46.75 46.75 0.00 0% 46.75 52 46.80 5 2.91
2019-02-13 9945 1812807 765 84510543 46.80 46.80 46.55 46.60 0.15 -0.32% 46.60 32 46.75 4 2.90
2019-02-14 9945 1224711 755 57468881 46.60 47.00 46.60 46.95 0.35 0.75% 46.95 9 47.00 68 2.92
2019-02-18 9945 2483026 1671 117974473 47.20 47.60 47.20 47.60 0.80 1.38% 47.55 19 47.60 154 2.96
2019-02-19 9945 1083978 692 51896383 47.65 48.00 47.65 47.85 0.25 0.53% 47.80 15 47.85 32 2.98
2019-02-20 9945 2133875 1160 102866750 48.10 48.35 48.10 48.10 0.25 0.52% 48.10 25 48.15 4 3.00
2019-02-21 9945 1629980 930 78630464 48.30 48.45 48.05 48.45 0.35 0.73% 48.30 14 48.45 54 3.02
2019-02-22 9945 1359929 937 65740205 48.40 48.60 47.95 48.55 0.10 0.21% 48.55 7 48.60 47 3.02
2019-02-25 9945 1110335 741 53602182 48.10 48.45 48.10 48.45 0.10 -0.21% 48.35 15 48.45 41 3.02
2019-02-26 9945 1139159 827 55428746 48.55 48.75 48.55 48.70 0.25 0.52% 48.70 10 48.75 9 3.03
2019-02-27 9945 1532678 811 74363250 48.75 48.75 48.35 48.50 0.20 -0.41% 48.45 3 48.50 52 3.02
2019-03-04 9945 1445104 795 69864253 48.50 48.50 48.15 48.30 0.20 -0.41% 48.30 38 48.35 2 3.01
2019-03-05 9945 614647 463 29613887 48.30 48.30 48.10 48.15 0.15 -0.31% 48.10 52 48.15 29 3.00
2019-03-06 9945 1613204 1168 78842696 48.30 49.25 48.25 49.25 1.10 2.28% 49.20 1 49.25 8 3.07
2019-03-07 9945 1022428 674 49834147 49.10 49.25 48.35 48.50 0.75 -1.52% 48.50 3 48.55 9 3.02
2019-03-08 9945 1048061 630 50272611 48.30 48.30 47.80 47.80 0.70 -1.44% 47.80 92 47.95 5 2.98
2019-03-11 9945 1530667 983 72391130 47.70 47.70 47.10 47.10 0.70 -1.46% 47.10 62 47.30 3 2.93
2019-03-12 9945 1064836 675 50443388 47.20 47.65 47.20 47.20 0.10 0.21% 47.20 44 47.30 5 2.94
2019-03-13 9945 765830 483 36191006 47.20 47.50 47.15 47.35 0.15 0.32% 47.30 1 47.35 63 2.95
2019-03-14 9945 860458 532 40577058 47.20 47.35 47.05 47.25 0.10 -0.21% 47.15 1 47.25 6 2.94
2019-03-15 9945 3094585 1188 146918184 47.20 47.95 47.05 47.95 0.70 1.48% 47.85 9 47.95 52 2.99
2019-03-18 9945 2649514 1402 128478690 48.30 48.70 48.30 48.55 0.60 1.25% 48.55 4 48.60 59 3.02
2019-03-19 9945 1158427 701 56223775 48.70 48.70 48.35 48.65 0.10 0.21% 48.60 20 48.65 35 3.03
2019-03-20 9945 954113 638 46446426 48.80 48.85 48.55 48.75 0.10 0.21% 48.70 2 48.75 34 3.04
2019-03-21 9945 767109 513 37403179 48.75 48.90 48.60 48.80 0.05 0.1% 48.75 5 48.80 3 3.04
2019-03-22 9945 2065863 1268 99769817 48.45 48.55 48.05 48.25 0.55 -1.13% 48.20 11 48.25 19 3.00
2019-03-25 9945 1521273 980 72450027 47.90 47.90 47.40 47.85 0.40 -0.83% 47.80 1 47.85 23 2.98
2019-03-26 9945 1129242 728 54407614 48.15 48.30 47.85 48.20 0.35 0.73% 48.15 5 48.20 12 3.00
2019-03-27 9945 1549133 1052 73732555 48.00 48.10 47.35 47.45 0.75 -1.56% 47.45 114 47.50 1 2.95
2019-03-28 9945 2622940 1616 122334924 47.15 47.15 46.35 46.60 0.85 -1.79% 46.55 19 46.60 23 2.90
2019-03-29 9945 8345423 3731 380451694 45.70 46.85 44.80 46.60 0.00 0% 46.55 1 46.60 52 4.69
2019-04-01 9945 2054606 1362 94313819 46.50 46.50 45.70 45.80 0.80 -1.72% 45.75 46 45.80 1 4.61
2019-04-02 9945 2056048 1332 93886262 45.95 46.05 45.40 45.60 0.20 -0.44% 45.60 11 45.65 4 4.59
2019-04-03 9945 2590827 1576 116773326 45.60 45.60 44.90 45.05 0.55 -1.21% 45.05 75 45.10 4 4.54
2019-04-08 9945 4010754 2058 179427101 44.95 45.10 44.50 44.60 0.45 -1% 44.60 3 44.65 18 4.49
2019-04-09 9945 3072615 1900 135771554 44.50 44.60 44.10 44.20 0.40 -0.9% 44.20 18 44.25 25 4.45
2019-04-10 9945 3906852 2242 170732888 44.05 44.05 43.50 43.95 0.25 -0.57% 43.90 4 43.95 5 4.43
2019-04-11 9945 2545056 1693 111363372 44.05 44.35 43.50 43.50 0.45 -1.02% 43.50 32 43.55 8 4.38
2019-04-12 9945 1176812 812 51497496 43.75 44.05 43.55 43.80 0.30 0.69% 43.70 39 43.85 15 4.41
2019-04-15 9945 2509040 1436 108921805 43.90 43.95 43.25 43.25 0.55 -1.26% 43.25 33 43.30 11 4.36
2019-04-17 9945 2038636 1182 87141076 42.50 43.05 42.50 42.80 0.05 -1.04% 42.80 128 42.85 51 4.31
2019-04-18 9945 4870738 2523 205192870 42.75 42.75 41.65 41.75 1.05 -2.45% 41.70 91 41.80 61 4.20
2019-04-19 9945 3102508 2073 132157175 41.75 43.00 41.75 42.75 1.00 2.4% 42.75 33 42.80 5 4.31
2019-04-22 9945 877626 562 37429349 42.75 42.90 42.50 42.50 0.25 -0.58% 42.50 54 42.55 9 4.28
2019-04-23 9945 1713000 1169 72234528 42.75 42.80 42.05 42.20 0.30 -0.71% 42.20 36 42.25 20 4.25
2019-04-24 9945 1449197 1025 60849232 42.25 42.30 41.80 41.85 0.35 -0.83% 41.85 1 41.95 13 4.21
2019-04-25 9945 1531446 1045 64167232 41.90 42.10 41.75 42.00 0.15 0.36% 42.00 9 42.05 20 4.23
2019-04-26 9945 1441777 1064 60070036 41.90 41.90 41.50 41.65 0.35 -0.83% 41.65 10 41.70 4 4.19
2019-04-29 9945 1055019 657 44249030 41.90 42.30 41.65 41.80 0.15 0.36% 41.75 8 41.80 5 4.21
2019-04-30 9945 1466318 914 61906668 41.80 42.45 41.80 42.40 0.60 1.44% 42.30 21 42.40 146 4.27
2019-05-02 9945 1174753 816 49989873 42.40 42.80 42.20 42.30 0.10 -0.24% 42.30 213 42.35 101 4.26
2019-05-03 9945 670189 374 28370005 42.40 42.45 42.20 42.45 0.15 0.35% 42.35 2 42.45 13 4.27
2019-05-06 9945 1481310 979 61805076 42.15 42.25 41.55 41.60 0.85 -2% 41.60 42 41.65 13 4.19
2019-05-07 9945 1291966 732 53827419 41.70 41.95 41.50 41.65 0.05 0.12% 41.60 1 41.65 76 4.19
2019-05-08 9945 1936094 1271 79584753 41.50 41.50 40.90 40.90 0.75 -1.8% 40.90 9 41.00 4 4.12
2019-05-09 9945 3155240 1819 126724325 40.70 40.85 39.90 39.90 1.00 -2.44% 39.90 69 39.95 6 4.02
2019-05-10 9945 1456981 1045 58709924 39.95 40.65 39.95 40.45 0.55 1.38% 40.40 13 40.45 6 4.07
2019-05-13 9945 2194155 1483 87659550 40.50 40.50 39.60 39.60 0.85 -2.1% 39.60 106 39.65 7 3.99
2019-05-14 9945 2908063 1884 116859522 39.80 40.65 39.80 39.90 0.30 0.76% 39.90 50 40.05 9 4.02
2019-05-15 9945 2127807 1189 86531487 40.30 41.20 40.10 41.00 1.10 2.76% 41.00 53 41.05 6 4.34
2019-05-16 9945 1909460 1314 77853565 41.10 41.50 40.30 40.30 0.70 -1.71% 40.25 58 40.30 4 4.26
2019-05-17 9945 825290 535 33238565 40.50 40.65 40.00 40.05 0.25 -0.62% 40.05 99 40.20 2 4.24
2019-05-20 9945 991703 688 40046897 40.10 40.70 40.10 40.70 0.65 1.62% 40.65 5 40.70 15 4.31
2019-05-22 9945 848474 669 34516001 40.75 40.95 40.55 40.65 0.10 -0.12% 40.60 7 40.65 4 4.30
2019-05-23 9945 963858 750 38841456 40.65 40.80 40.15 40.30 0.35 -0.86% 40.25 5 40.30 16 4.26
2019-05-24 9945 588801 475 23699438 40.15 40.45 40.15 40.15 0.15 -0.37% 40.15 51 40.20 2 4.25
2019-05-27 9945 918254 562 37101489 40.35 40.80 40.10 40.75 0.60 1.49% 40.75 5 40.80 30 4.31
2019-05-28 9945 3974475 989 162353372 40.85 41.30 40.75 40.75 0.00 0% 40.75 71 41.00 23 4.31
2019-05-29 9945 1252886 837 50610098 40.55 40.90 40.15 40.15 0.60 -1.47% 40.15 72 40.20 9 4.25
2019-05-30 9945 697213 465 28193373 40.15 40.65 40.15 40.45 0.30 0.75% 40.45 1 40.50 1 4.28
2019-05-31 9945 919196 668 37457853 40.40 40.90 40.40 40.90 0.45 1.11% 40.85 1 40.90 108 4.33
2019-06-03 9945 1459078 920 59774490 40.80 41.25 40.50 41.10 0.20 0.49% 41.05 3 41.10 12 4.35
2019-06-04 9945 3214519 1494 130874135 41.10 41.20 40.55 40.95 0.15 -0.36% 40.90 1 40.95 2 4.33
2019-06-05 9945 911028 575 37436738 41.15 41.35 40.90 40.90 0.05 -0.12% 40.90 23 40.95 4 4.33
2019-06-06 9945 443076 287 18058593 40.95 40.95 40.65 40.70 0.20 -0.49% 40.65 14 40.70 5 4.31
2019-06-10 9945 1331931 818 55071551 41.05 41.55 41.05 41.30 0.60 1.47% 41.30 11 41.35 3 4.37
2019-06-11 9945 2004021 1180 84177761 41.65 42.25 41.60 42.20 0.90 2.18% 42.15 12 42.20 41 4.47
2019-06-12 9945 1432679 889 60442897 42.20 42.55 41.85 42.20 0.00 0% 42.15 5 42.20 66 4.47
2019-06-13 9945 1927273 1260 80097298 42.10 42.10 41.30 41.45 0.75 -1.78% 41.45 54 41.50 15 4.39
2019-06-14 9945 1136038 715 47100362 41.45 41.60 41.30 41.40 0.05 -0.12% 41.40 29 41.45 21 4.38
2019-06-17 9945 1269385 807 53307820 41.50 42.20 41.50 42.20 0.80 1.93% 42.15 31 42.20 164 4.47
2019-06-18 9945 1543028 975 65399831 42.20 42.50 42.15 42.45 0.25 0.59% 42.40 23 42.45 16 4.49
2019-06-19 9945 5247653 2908 227412203 42.60 43.75 42.60 43.65 1.20 2.83% 43.60 18 43.65 13 4.62
2019-06-20 9945 4421903 2530 195575851 44.00 44.50 43.85 44.20 0.55 1.26% 44.20 20 44.25 10 4.68
2019-06-21 9945 9586052 2618 426187333 44.45 44.80 44.05 44.40 0.20 0.45% 44.20 11 44.40 99 4.70
2019-06-24 9945 9207432 2682 416485925 44.40 45.50 44.30 45.50 1.10 2.48% 45.45 30 45.50 84 4.81
2019-06-25 9945 9215464 2554 421170394 45.45 46.25 44.45 46.25 0.75 1.65% 45.85 1 46.25 11 4.89
2019-06-26 9945 2066383 1201 93909110 45.60 46.00 45.25 45.30 0.95 -2.05% 45.30 13 45.35 7 4.79
2019-06-27 9945 2168923 1407 97880131 45.35 45.65 44.80 44.80 0.50 -1.1% 44.80 24 44.90 1 4.74
2019-06-28 9945 1111236 611 49533268 44.70 44.90 44.40 44.40 0.40 -0.89% 44.40 22 44.55 4 4.70
2019-07-01 9945 929149 589 41457019 44.50 44.90 44.50 44.55 0.15 0.34% 44.55 21 44.60 11 4.71
2019-07-02 9945 1884740 1259 83027665 44.60 44.65 43.80 43.90 0.65 -1.46% 43.90 93 44.00 5 4.65
2019-07-03 9945 1284186 960 56712609 43.90 44.35 43.80 44.25 0.35 0.8% 44.25 15 44.30 73 4.68
2019-07-04 9945 3037191 1195 135025161 44.25 44.60 44.25 44.55 0.30 0.68% 44.55 24 44.60 160 4.71
2019-07-05 9945 1908848 1003 81706317 42.70 42.95 42.70 42.85 0.00 -3.82% 42.80 37 42.85 1 4.53
2019-07-08 9945 1276715 753 54251677 42.85 42.85 42.30 42.50 0.35 -0.82% 42.40 6 42.50 30 4.50
2019-07-09 9945 1130333 548 47677059 42.50 42.50 42.10 42.10 0.40 -0.94% 42.10 102 42.15 4 4.46
2019-07-10 9945 830054 642 35215687 42.25 42.75 42.20 42.55 0.45 1.07% 42.50 160 42.65 15 4.50
2019-07-11 9945 1060528 548 45242129 42.70 42.85 42.55 42.60 0.05 0.12% 42.55 14 42.60 4 4.51
2019-07-12 9945 944614 472 39964508 42.40 42.50 42.20 42.30 0.30 -0.7% 42.25 51 42.30 3 4.48
2019-07-15 9945 1224338 683 51447650 42.30 42.30 41.90 42.00 0.30 -0.71% 42.00 16 42.05 6 4.44
2019-07-16 9945 1415280 823 59161736 42.00 42.05 41.65 41.85 0.15 -0.36% 41.80 3 41.85 1 4.43
2019-07-17 9945 1567139 1124 64932142 41.70 41.75 41.30 41.35 0.50 -1.19% 41.35 5 41.45 13 4.38
2019-07-18 9945 1091359 659 45213149 41.40 41.65 41.20 41.60 0.25 0.6% 41.55 1 41.60 3 4.40
2019-07-19 9945 806688 541 33801966 41.80 42.20 41.60 41.85 0.25 0.6% 41.85 11 41.90 8 4.43
2019-07-22 9945 946250 565 39905602 42.00 42.30 41.90 42.20 0.35 0.84% 42.15 27 42.20 41 4.47
2019-07-23 9945 1258447 729 52792497 42.25 42.40 41.70 41.70 0.50 -1.18% 41.70 58 41.75 24 4.41
2019-07-24 9945 1801513 1101 74408223 41.70 41.75 41.05 41.05 0.65 -1.56% 41.05 61 41.10 2 4.34
2019-07-25 9945 985387 622 40804314 41.15 41.75 41.10 41.75 0.70 1.71% 41.75 1 41.80 79 4.42
2019-07-26 9945 1102699 796 46110718 41.80 42.10 41.50 41.90 0.15 0.36% 41.90 51 41.95 2 4.43
2019-07-29 9945 759778 444 31828923 41.90 42.05 41.75 42.00 0.10 0.24% 41.95 18 42.00 7 4.44
2019-07-30 9945 1136336 644 47432344 42.00 42.10 41.45 41.50 0.50 -1.19% 41.50 28 41.60 16 4.39
2019-07-31 9945 843504 610 34983673 41.50 41.75 41.30 41.45 0.05 -0.12% 41.45 16 41.55 2 4.39
2019-08-01 9945 1180080 753 48655657 41.50 41.50 41.10 41.10 0.35 -0.84% 41.10 31 41.15 7 4.35
2019-08-02 9945 1726358 1127 69802430 40.75 40.75 40.30 40.35 0.75 -1.82% 40.35 76 40.40 1 4.27
2019-08-05 9945 1496546 927 60084791 40.10 40.55 40.00 40.00 0.35 -0.87% 40.00 117 40.05 1 4.23
2019-08-06 9945 1865692 1236 75116224 39.60 41.05 39.20 40.80 0.80 2% 40.80 21 40.85 4 4.32
2019-08-07 9945 1334565 921 54068952 40.55 40.65 40.40 40.40 0.40 -0.98% 40.40 49 40.45 10 4.28
2019-08-08 9945 819785 496 33626210 40.60 41.20 40.60 41.10 0.70 1.73% 41.00 10 41.10 30 4.35
2019-08-12 9945 2728527 1471 114844675 40.90 42.45 40.90 42.40 1.30 3.16% 42.30 12 42.40 42 4.49
2019-08-13 9945 1805600 1009 76327256 42.40 42.55 41.80 42.55 0.15 0.35% 42.50 5 42.55 64 4.50
2019-08-14 9945 4362469 2018 187892517 43.10 43.30 42.75 42.75 0.20 0.47% 42.75 132 42.85 17 4.45
2019-08-15 9945 5438115 2628 235296663 42.75 43.50 42.75 43.40 0.65 1.52% 43.35 30 43.40 8 4.52
2019-08-16 9945 2199925 1364 95362244 43.55 43.65 43.10 43.20 0.20 -0.46% 43.20 51 43.25 18 4.50
2019-08-19 9945 1368751 796 58881543 43.40 43.45 42.80 43.05 0.15 -0.35% 43.05 2 43.10 39 4.48
2019-08-20 9945 1261893 849 53864200 43.00 43.00 42.50 42.50 0.55 -1.28% 42.50 224 42.55 1 4.42
2019-08-21 9945 930633 691 39753418 42.50 42.85 42.40 42.85 0.35 0.82% 42.80 2 42.85 30 4.46
2019-08-22 9945 1470660 894 63531156 42.90 43.40 42.90 43.20 0.35 0.82% 43.15 50 43.20 32 4.50
2019-08-23 9945 959468 579 41274524 43.25 43.30 42.85 43.10 0.10 -0.23% 43.05 12 43.10 13 4.48
2019-08-26 9945 1273875 777 54172929 42.55 42.90 42.30 42.45 0.65 -1.51% 42.45 32 42.60 15 4.42
2019-08-27 9945 2929944 1187 123244034 42.60 42.80 41.80 41.80 0.65 -1.53% 41.80 60 42.15 4 4.35
2019-08-28 9945 818464 522 34524402 42.00 42.45 42.00 42.00 0.20 0.48% 42.00 43 42.10 2 4.37
2019-08-29 9945 816056 525 34396446 42.00 42.30 41.95 42.15 0.15 0.36% 42.15 17 42.25 11 4.39
2019-08-30 9945 1687480 882 71733776 42.30 42.65 42.25 42.55 0.40 0.95% 42.50 9 42.55 19 4.43
2019-09-02 9945 855700 531 36524843 42.55 42.85 42.50 42.85 0.30 0.71% 42.80 11 42.85 37 4.46
2019-09-03 9945 1070340 741 45872439 43.00 43.05 42.50 42.50 0.35 -0.82% 42.50 54 42.70 3 4.42
2019-09-04 9945 1691239 927 72499877 42.50 43.15 42.40 43.00 0.50 1.18% 43.00 16 43.05 1 4.47
2019-09-05 9945 1389344 815 60008342 43.20 43.35 43.00 43.10 0.10 0.23% 43.05 5 43.10 6 4.48
2019-09-06 9945 1060512 591 45598448 43.25 43.25 42.85 42.90 0.20 -0.46% 42.90 28 42.95 6 4.46
2019-09-09 9945 707492 390 30410514 43.10 43.15 42.85 42.95 0.05 0.12% 42.95 12 43.00 25 4.47
2019-09-10 9945 865813 546 37165615 42.95 43.05 42.75 43.00 0.05 0.12% 42.95 23 43.05 15 4.47
2019-09-11 9945 1698744 1083 73410123 43.20 43.40 42.85 43.00 0.00 0% 42.95 5 43.00 34 4.47
2019-09-12 9945 972603 604 41953729 43.25 43.25 42.95 43.10 0.10 0.23% 43.10 8 43.15 4 4.48
2019-09-16 9945 1048577 695 45489298 43.30 43.50 43.20 43.45 0.35 0.81% 43.40 3 43.45 27 4.52
2019-09-17 9945 985192 599 42735700 43.50 43.50 43.25 43.45 0.00 0% 43.40 8 43.45 10 4.52
2019-09-18 9945 1586795 1021 68377912 43.20 43.30 42.80 43.15 0.30 -0.69% 43.15 21 43.20 1 4.49
2019-09-19 9945 1274272 787 54539822 43.20 43.25 42.55 42.60 0.55 -1.27% 42.55 57 42.60 28 4.43
2019-09-20 9945 2752245 1096 116365981 42.60 42.60 42.10 42.10 0.50 -1.17% 42.10 66 42.20 12 4.38
2019-09-23 9945 1674736 970 70366254 42.05 42.25 41.90 41.95 0.15 -0.36% 41.95 18 42.05 66 4.37
2019-09-24 9945 1117767 633 47170822 41.95 42.30 41.90 42.15 0.20 0.48% 42.15 5 42.20 2 4.39
2019-09-25 9945 766944 490 32205334 42.15 42.15 41.85 41.95 0.20 -0.47% 41.95 44 42.00 10 4.37
2019-09-26 9945 795199 523 33365378 41.90 42.30 41.85 41.85 0.10 -0.24% 41.85 16 41.90 4 4.35
2019-09-27 9945 1037129 755 43147261 41.90 42.00 41.40 41.50 0.35 -0.84% 41.50 57 41.55 26 4.32
2019-10-01 9945 1115481 720 46834352 41.60 42.15 41.60 42.05 0.55 1.33% 42.05 6 42.10 24 4.38
2019-10-02 9945 437006 289 18410435 42.00 42.30 41.90 42.15 0.10 0.24% 42.10 42 42.15 7 4.39
2019-10-03 9945 840547 544 35082349 41.60 41.90 41.60 41.70 0.45 -1.07% 41.65 86 41.70 4 4.34
2019-10-04 9945 641560 415 27000590 41.80 42.40 41.80 42.25 0.55 1.32% 42.20 1 42.25 43 4.40
2019-10-07 9945 2602159 1205 111720790 42.25 43.25 42.25 42.95 0.70 1.66% 42.90 30 43.00 12 4.47
2019-10-08 9945 2687567 1472 116858997 43.20 43.75 42.80 43.60 0.65 1.51% 43.55 6 43.60 37 4.54
2019-10-09 9945 1460867 832 63455222 43.40 43.80 43.25 43.35 0.25 -0.57% 43.30 4 43.35 7 4.51
2019-10-14 9945 1529420 848 66471966 43.80 43.80 43.30 43.30 0.05 -0.12% 43.30 9 43.40 44 4.51
2019-10-15 9945 3063718 1736 135104787 43.75 44.35 43.65 44.30 1.00 2.31% 44.20 9 44.30 42 4.61
2019-10-16 9945 2042201 1279 90877587 44.40 44.80 44.30 44.45 0.15 0.34% 44.35 21 44.45 2 4.63
2019-10-17 9945 4541518 2455 204740948 44.45 45.50 44.30 45.30 0.85 1.91% 45.30 32 45.35 8 4.71
2019-10-18 9945 3170947 1430 144015792 45.65 45.70 45.00 45.50 0.20 0.44% 45.45 7 45.50 204 4.73
2019-10-21 9945 2182888 919 99590894 45.15 45.95 45.15 45.75 0.25 0.55% 45.70 6 45.75 2 4.76
2019-10-22 9945 1766457 1071 80389265 45.90 45.95 45.25 45.25 0.50 -1.09% 45.25 101 45.30 7 4.71
2019-10-23 9945 3713661 1578 170540025 45.25 46.15 45.25 45.95 0.70 1.55% 45.90 2 46.00 112 4.78
2019-10-24 9945 4151580 2530 193091111 46.15 46.85 46.10 46.75 0.80 1.74% 46.70 12 46.75 8 4.86
2019-10-25 9945 1563807 848 72843530 46.75 46.95 46.40 46.55 0.20 -0.43% 46.50 1 46.55 39 4.84
2019-10-28 9945 1757058 1307 81553175 46.60 46.75 46.15 46.60 0.05 0.11% 46.55 5 46.60 2 4.85
2019-10-29 9945 2189054 1203 101179350 46.70 46.70 45.85 45.90 0.70 -1.5% 45.90 80 45.95 6 4.78
2019-10-30 9945 2324273 1318 107887097 46.00 46.65 46.00 46.60 0.70 1.53% 46.50 22 46.60 29 4.85
2019-10-31 9945 1338197 679 62293913 46.60 46.70 46.45 46.50 0.10 -0.21% 46.50 2 46.55 26 4.84
2019-11-01 9945 952498 520 44203947 46.40 46.55 46.20 46.50 0.00 0% 46.45 2 46.50 102 4.84
2019-11-04 9945 1306855 951 60910102 46.65 46.70 46.40 46.60 0.10 0.22% 46.60 8 46.65 29 4.85
2019-11-05 9945 1403279 735 65428860 46.60 46.80 46.55 46.70 0.10 0.21% 46.65 56 46.70 13 4.86
2019-11-06 9945 2883320 1604 135997597 46.80 47.50 46.80 47.45 0.75 1.61% 47.40 11 47.45 8 4.94
2019-11-07 9945 1810973 1035 86030761 47.45 47.95 47.30 47.45 0.00 0% 47.45 33 47.50 14 4.94
2019-11-08 9945 1708130 1041 81053256 47.75 47.85 47.10 47.35 0.10 -0.21% 47.15 36 47.35 31 4.93
2019-11-11 9945 2291611 1165 106983750 47.35 47.35 46.40 46.75 0.60 -1.27% 46.60 26 46.75 16 4.86
2019-11-12 9945 1013783 675 47283151 46.90 46.95 46.50 46.70 0.05 -0.11% 46.70 20 46.75 25 4.86
2019-11-13 9945 2694556 1571 124036395 46.60 46.60 45.35 45.80 0.90 -1.93% 45.80 4 45.85 31 4.22
2019-11-14 9945 12186712 6269 583270250 47.00 48.95 46.70 48.30 2.50 5.46% 48.30 14 48.35 1 4.45
2019-11-15 9945 4102919 2541 198286962 48.55 48.90 47.80 48.15 0.15 -0.31% 48.15 35 48.20 5 4.44
2019-11-18 9945 2347476 1527 112479184 48.35 48.45 47.65 47.65 0.50 -1.04% 47.65 79 47.70 6 4.39
2019-11-19 9945 3409472 2005 162002826 47.65 48.00 47.20 47.40 0.25 -0.52% 47.40 16 47.45 10 4.37
2019-11-20 9945 3074343 1971 145048724 47.30 47.75 46.85 47.00 0.40 -0.84% 46.95 39 47.00 771 4.33
2019-11-21 9945 1897729 1247 89088230 47.00 47.30 46.55 46.85 0.15 -0.32% 46.85 6 46.95 18 4.32
2019-11-22 9945 2565519 1700 119390834 46.85 46.85 46.40 46.45 0.40 -0.85% 46.45 19 46.50 18 4.28
2019-11-25 9945 1995199 1018 92763597 46.35 46.85 46.30 46.75 0.30 0.65% 46.75 4 46.80 5 4.31
2019-11-26 9945 5053457 1619 234918364 46.85 47.30 46.25 46.25 0.50 -1.07% 46.25 94 46.40 1 4.26
2019-11-27 9945 1603710 1321 74432844 46.65 46.65 46.30 46.45 0.20 0.43% 46.45 105 46.50 37 4.28
2019-11-28 9945 2479009 1479 115656998 46.65 47.00 46.35 46.35 0.10 -0.22% 46.35 86 46.45 1 4.27
2019-11-29 9945 3430411 1814 157373479 46.35 46.40 45.60 45.60 0.75 -1.62% 45.60 110 45.65 2 4.20
2019-12-02 9945 1319834 741 60494639 45.65 46.05 45.65 45.75 0.15 0.33% 45.75 31 45.85 6 4.22
2019-12-03 9945 1439336 666 66425629 45.75 46.35 45.70 46.35 0.60 1.31% 46.20 1 46.35 82 4.27
2019-12-04 9945 1569119 940 72338374 46.20 46.30 45.80 46.30 0.05 -0.11% 46.15 2 46.30 25 4.27
2019-12-05 9945 3480093 1863 160616304 46.30 46.75 45.85 45.85 0.45 -0.97% 45.85 29 45.95 11 4.23
2019-12-06 9945 1827148 1203 83840064 45.85 46.05 45.75 45.80 0.05 -0.11% 45.80 96 45.85 1 4.22
2019-12-09 9945 1995327 1059 91514764 46.10 46.15 45.75 45.75 0.05 -0.11% 45.75 51 45.80 2 4.22
2019-12-10 9945 2398853 1221 109384269 45.70 45.90 45.35 45.65 0.10 -0.22% 45.65 38 45.70 4 4.21
2019-12-11 9945 1859558 880 84687186 45.75 45.75 45.45 45.50 0.15 -0.33% 45.50 752 45.55 1 4.19
2019-12-12 9945 2385865 1060 108670087 45.55 45.80 45.40 45.55 0.05 0.11% 45.55 9 45.60 3 4.20
2019-12-13 9945 1925476 1002 87684909 45.60 45.70 45.40 45.60 0.05 0.11% 45.55 22 45.60 24 4.20
2019-12-16 9945 4725547 2017 217937990 46.05 46.45 45.80 45.80 0.20 0.44% 45.80 46 45.90 3 4.22
2019-12-17 9945 3478094 2159 158444007 45.80 45.80 45.50 45.60 0.20 -0.44% 45.55 8 45.60 2 4.20
2019-12-18 9945 5024647 3280 226567730 45.65 45.65 44.90 44.90 0.70 -1.54% 44.90 6 44.95 13 4.14
2019-12-19 9945 5139633 2734 227604150 44.70 44.80 44.00 44.30 0.60 -1.34% 44.25 24 44.30 1 4.08
2019-12-20 9945 10178355 3201 451308880 44.35 45.20 43.90 43.90 0.40 -0.9% 43.90 76 44.30 149 4.05
2019-12-23 9945 9930551 3593 439040864 44.20 44.90 43.90 43.90 0.00 0% 43.90 436 44.00 1 4.05
2019-12-24 9945 10994756 3041 489475128 44.45 44.70 44.05 44.70 0.80 1.82% 44.65 33 44.70 44 4.12
2019-12-25 9945 2461981 1476 111179387 44.80 45.35 44.80 45.20 0.50 1.12% 45.20 47 45.25 11 4.17
2019-12-26 9945 1126396 678 50906365 45.30 45.30 45.10 45.15 0.05 -0.11% 45.15 19 45.20 4 4.16
2019-12-27 9945 1190297 766 54010976 45.30 45.45 45.25 45.40 0.25 0.55% 45.35 82 45.40 35 4.18
2019-12-30 9945 1982829 1177 90374759 45.55 45.75 45.45 45.50 0.10 0.22% 45.50 32 45.55 68 4.19
2019-12-31 9945 1230478 731 55757440 45.40 45.45 45.20 45.20 0.30 -0.66% 45.20 10 45.25 4 4.17