台股 » 個股 » 胡連 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

胡連

(6279)
可現股當沖
  • 股價
    165.5
  • 漲跌
    ▲2.5
  • 漲幅
    +1.53%
  • 成交量
    990
  • 產業
    上櫃 電子零組件類股▼0.14%
  • 481人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
胡連 (6279)籌碼相關-凱基-城中 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效,來找出真正獲利的贏家所在券商分點,進而追蹤此贏家所操作的股票與軌跡。

凱基-城中 券商分點個股進出

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/03/2800.001166.00165.50-1691-0.14%
2024/03/264.1163.9900.00161.004.16790.60%
2024/03/251162.0000.00161.5016700.15%
2024/03/205.4162.1100.00161.505.46740.79%
2024/03/151165.0000.00163.0016550.15%
2024/03/1400.005168.80164.50-5654-0.76%
2024/03/131171.004.1170.13170.50-3.1644-0.48%
2024/03/122167.501165.00167.0016060.16%
2024/03/111160.001161.50160.0005940.00%
2024/03/0800.002164.00161.00-2598-0.33%
2024/03/0700.0018168.58168.50-18585-3.07%
2024/03/063170.174.1169.88169.50-1.1575-0.19%
2024/03/051169.502168.00167.50-1553-0.18%
2024/03/041167.501166.00166.5005430.00%
2024/03/013166.672166.00167.5015360.19%
2024/02/295169.102.2168.59167.502.85300.53%
2024/02/2700.002158.50159.50-2458-0.44%
2024/02/2200.002160.00159.00-2469-0.43%
2024/02/202157.5000.00157.0024700.43%
2024/02/1900.001161.00160.50-1471-0.21%
2024/02/151154.5000.00154.5014420.23%
2024/01/301152.0000.00151.5015240.19%
2024/01/220.2153.5000.00153.000.25960.03%
2024/01/115153.5000.00153.0056140.81%
2024/01/102154.2500.00152.5026300.32%
2024/01/092155.2500.00154.5026330.32%
2024/01/0500.000.1159.00158.50-0.1633-0.02%
2024/01/0200.000.2158.00158.00-0.2678-0.03%
2023/12/2900.001158.50159.00-1766-0.13%
2023/12/2800.001.2158.50158.50-1.2811-0.14%
2023/12/2700.002155.00155.00-2810-0.25%
2023/12/2600.000.1154.75154.50-0.1826-0.01%
2023/12/221155.500.2153.00154.000.98320.10%
2023/12/201155.0000.00154.0018410.12%
2023/12/190.2152.0000.00152.000.28400.02%
2023/12/143155.8300.00156.0038420.36%
2023/12/122.1154.8100.00154.502.18590.24%
2023/12/0700.002158.25158.50-2880-0.23%
2023/12/050.1157.5000.00157.500.19090.01%
2023/11/297161.000.1161.00161.006.99130.75%
2023/11/2700.003159.50158.50-3908-0.33%
2023/11/2100.001159.00157.50-1894-0.11%
2023/11/171157.000.2157.50157.000.88970.09%
2023/11/1600.000.3156.50157.00-0.3901-0.03%
2023/11/104157.2500.00156.0048970.45%
2023/11/095157.001154.50157.5048880.45%
2023/11/081155.503156.83156.50-2871-0.23%
2023/11/073154.501152.00152.0028580.23%
2023/11/062149.505152.50152.50-3855-0.35%
2023/11/034148.004148.50148.0008650.00%
2023/11/011142.001140.00142.0008900.00%
2023/10/3000.000.1143.00142.50-0.1901-0.01%
2023/10/273147.5000.00147.0039060.33%
2023/10/192151.251152.50153.0011,0210.10%
2023/10/1800.002150.50152.00-21,035-0.19%
2023/10/1700.005154.50154.00-51,039-0.48%
2023/10/161155.001153.50153.0001,0470.00%
2023/10/1200.004154.50154.50-41,074-0.37%
2023/10/114152.5000.00151.0041,0810.37%
2023/10/060.1159.001158.00158.00-0.91,065-0.08%
2023/10/058160.562163.75158.0061,0540.57%
2023/10/041155.504156.88158.00-3979-0.31%
2023/10/0200.002151.50153.50-2984-0.20%
2023/09/281147.0000.00147.0019930.10%
2023/09/211149.5000.00147.5011,1590.09%
2023/09/153148.5000.00149.5031,2710.24%
2023/09/131152.0000.00153.5011,4380.07%
2023/09/081152.0000.00150.0011,5750.06%
2023/09/0700.002150.50149.50-21,710-0.12%
2023/09/0500.001147.50147.50-12,088-0.05%
2023/08/3000.002141.50141.50-22,115-0.09%
2023/08/281.1137.591137.50137.500.12,1600.00%
2023/08/241142.0000.00143.5012,1720.05%
2023/08/211147.0000.00146.0012,1920.05%
2023/08/180.1146.007146.79145.00-6.92,189-0.32%
2023/08/111147.0000.00147.0012,2110.05%
2023/08/102148.501147.00148.5012,2030.05%
2023/08/090.1148.0000.00147.000.12,1950.00%
2023/08/082.1151.241150.50150.001.12,1750.05%
2023/08/041155.5000.00155.5012,1470.05%
2023/08/021155.0000.00153.0012,1610.05%
2023/08/013159.002162.50158.0012,1410.05%
2023/07/311157.502158.00158.00-12,123-0.05%
2023/07/283161.332158.25158.5012,1090.05%
2023/07/261154.0000.00154.5012,0480.05%
2023/07/2500.003155.33155.50-32,037-0.15%
2023/07/241151.0700.00153.0012,0220.05%
2023/07/214.2152.5900.00155.004.22,0110.21%
2023/07/190.1157.0000.00156.500.11,9900.01%
2023/07/181.1161.5000.00160.501.11,9930.05%
2023/07/171164.001163.50163.5001,9850.00%
2023/07/141165.002165.25164.50-11,971-0.05%
2023/07/131162.503163.00162.00-21,963-0.10%
2023/07/121161.5000.00161.0011,9550.05%
2023/07/0710.2163.147160.50160.503.21,9870.16%
2023/07/0500.002169.50168.50-21,926-0.10%
2023/07/041.1167.521170.00167.000.11,9060.00%
2023/07/031169.501170.50169.0001,8450.00%
2023/06/304166.8800.00166.5041,8220.22%
2023/06/2900.001167.00167.00-11,815-0.06%
2023/06/271165.001167.00165.0001,8340.00%
2023/06/265167.005169.50167.0001,8570.00%
2023/06/217169.5010170.00169.50-31,870-0.16%
2023/06/202.1168.324168.25167.50-1.91,874-0.10%
2023/06/193171.8310171.70175.50-71,807-0.39%
2023/06/165167.409169.28167.00-41,705-0.23%
2023/06/157170.438171.06171.00-11,657-0.06%
2023/06/1417173.3510173.90172.5071,6120.43%
2023/06/1312171.0800.00174.00121,5670.77%
2023/06/1210169.0012169.50167.00-21,420-0.14%
2023/06/091160.0016.1159.38161.00-15.11,220-1.24%
2023/06/0500.000.4149.50149.50-0.41,115-0.04%
2023/06/022150.504.1149.78149.50-2.11,164-0.18%
2023/06/0100.003149.00148.00-31,149-0.26%
2023/05/313147.501147.50146.5021,1440.17%
2023/05/263143.5000.00143.0031,1310.27%
2023/05/1900.001145.00142.00-11,173-0.09%
2023/05/1000.001143.00142.00-11,263-0.08%
2023/05/031138.0000.00138.5011,4380.07%
2023/04/2500.007133.00133.00-71,547-0.45%
2023/04/2100.001139.00139.00-11,536-0.07%
2023/04/201142.5000.00142.5011,5390.06%
2023/04/1700.002147.00147.50-21,561-0.13%
2023/04/1200.001147.50147.50-11,598-0.06%
2023/04/1015143.3715142.77142.5001,6320.00%
2023/04/073144.0000.00144.0031,6320.18%
2023/03/304142.002142.00142.0021,6430.12%
2023/03/282141.7500.00141.5021,6640.12%
2023/03/2741144.1141144.02144.0001,6390.00%
2023/03/241147.5000.00148.0011,6220.06%
2023/03/235140.906144.33146.00-11,631-0.06%
2023/03/221148.0000.00148.0011,6580.06%
2023/03/211147.5000.00146.5011,6980.06%
2023/03/201146.5000.00147.0011,7960.06%
2023/03/171146.0000.00146.0011,8620.05%
2023/03/162.1143.0500.00143.502.11,8780.11%
2023/03/148145.816145.00145.0021,9030.11%
2023/03/138146.7510147.95148.00-21,932-0.10%
2023/03/105.1149.2200.00149.505.11,9850.26%
2023/03/0900.001154.00154.00-11,996-0.05%
2023/03/083157.172157.50157.5012,0030.05%
2023/03/074161.253160.00159.0012,0090.05%
2023/02/222155.0000.00155.0022,2760.09%
2023/02/2100.001159.00159.00-12,384-0.04%
2023/02/207159.5000.00158.5072,4530.29%
2023/02/171157.0000.00156.5012,5160.04%
2023/02/1500.001158.00155.50-12,749-0.04%
2023/02/1000.0015156.27154.50-152,979-0.50%
2023/02/0915159.0000.00158.00152,9820.50%
2023/02/081157.5000.00158.5012,9720.03%
2023/02/025156.7000.00157.0052,9630.17%
2023/01/312153.2500.00154.5022,9230.07%
2023/01/3000.001.1149.86150.00-1.12,889-0.04%
2023/01/1100.000.2144.00143.00-0.22,997-0.01%
2023/01/0400.001142.00142.00-13,259-0.03%
2022/12/301146.002144.75144.50-13,348-0.03%
2022/12/293138.502140.75140.5013,3940.03%
2022/12/281.1144.3600.00142.501.13,4140.03%
2022/12/2300.001149.50149.50-13,594-0.03%
2022/12/221152.004148.50152.00-33,687-0.08%
2022/12/215147.101148.50145.5043,7990.11%
2022/12/202151.2500.00147.5023,8810.05%
2022/12/192155.501154.00154.0013,9240.03%
2022/12/161163.001157.50157.5004,0090.00%
2022/12/153163.173164.00161.5004,0350.00%
2022/12/142162.755161.90161.50-34,039-0.07%
2022/12/134161.504161.50161.5004,0780.00%
2022/12/1211163.059162.50161.5024,1890.05%
2022/12/093161.001156.00157.5024,1540.05%
2022/12/0600.004159.25157.50-44,560-0.09%
2022/12/022160.752160.50160.5004,6560.00%
2022/12/011157.501157.50156.0004,6060.00%
2022/11/301154.002155.00155.50-14,587-0.02%
2022/11/291153.501154.00153.5004,5730.00%
2022/11/282156.2500.00156.0024,5770.04%
2022/11/2500.002155.50154.00-24,636-0.04%
2022/11/246.1154.507155.57154.00-0.94,728-0.02%
2022/11/235153.604153.50153.5014,7200.02%
2022/11/225152.506151.17152.50-14,731-0.02%
2022/11/217152.146155.00152.0014,7540.02%
2022/11/182155.256.1156.75155.00-4.14,805-0.09%
2022/11/172149.0010151.20153.50-84,759-0.17%
2022/11/164.1144.654142.63145.500.14,6830.00%
2022/11/159141.2221141.64143.00-124,668-0.26%
2022/11/1411142.503144.33145.0084,6530.17%
2022/11/1123144.0421147.31143.0024,5810.04%
2022/11/1022154.117155.36149.50154,4230.34%
2022/11/095159.0000.00156.5054,2720.12%
2022/11/0400.002155.50155.50-24,440-0.05%
2022/11/032154.2500.00155.0024,4600.04%
2022/10/3100.001147.00146.00-14,686-0.02%
2022/10/252145.251142.50142.5014,7000.02%
2022/10/215147.204150.00147.0014,8030.02%
2022/10/202150.503151.33151.00-14,895-0.02%
2022/10/191153.502152.75153.50-14,870-0.02%
2022/10/186152.425154.10152.5014,8860.02%
2022/10/177149.937.1149.93152.50-0.14,8920.00%
2022/10/142154.501159.00151.0014,8940.02%
2022/10/131153.501165.28153.5004,8920.00%
2022/10/123165.503169.00165.5004,9110.00%
2022/10/113.1173.134169.50168.00-0.95,023-0.02%
2022/10/072175.504176.00175.50-25,098-0.04%
2022/10/063176.003169.50176.0005,1710.00%
2022/10/053175.171174.00169.0025,3160.04%
2022/10/045175.304174.25173.5015,4960.02%
2022/10/034165.385.1169.33171.00-1.15,563-0.02%
2022/09/304164.5017.2164.95166.50-13.25,865-0.22%
2022/09/292167.501172.00168.0015,9920.02%
2022/09/283161.002167.00159.5015,9200.02%
2022/09/279165.7219170.13165.50-105,818-0.17%
2022/09/265171.902166.00166.0035,7640.05%
2022/09/2318174.2214175.64173.0045,7370.07%
2022/09/221177.005180.80181.00-45,659-0.07%
2022/09/215.1177.597177.29178.00-1.95,601-0.03%
2022/09/2014178.7118179.36178.00-45,585-0.07%
2022/09/1928178.5426177.50179.5025,4790.04%
2022/09/164172.386171.00172.50-25,348-0.04%
2022/09/159174.833174.83172.0065,3350.11%
2022/09/1413180.082179.00181.50115,2200.21%
2022/09/1316175.4720175.87177.00-45,125-0.08%
2022/09/123164.337166.86167.00-44,977-0.08%
2022/09/061155.001158.50155.0004,8810.00%
2022/09/051157.001158.50156.5004,8680.00%
2022/09/011164.501160.00160.0004,8380.00%
2022/08/316164.257164.36166.00-14,761-0.02%
2022/08/294153.8800.00157.0044,6160.09%
2022/08/261161.502160.25157.50-14,581-0.02%
2022/08/253165.505161.20162.00-24,551-0.04%
2022/08/246157.009159.17154.00-34,485-0.07%
2022/08/2300.005152.40153.50-54,402-0.11%
2022/08/226150.331150.50148.5054,3710.11%
2022/08/1900.009153.61154.50-94,350-0.21%
2022/08/183146.672147.75148.5014,2970.02%
2022/08/175145.904146.00146.0014,3020.02%
2022/08/161146.501147.50146.5004,3010.00%
2022/08/154147.132148.00148.0024,2790.05%
2022/08/1210147.7510142.70148.0004,3060.00%
2022/08/1112150.581159.00145.50114,2570.26%
2022/08/101159.002158.50157.00-14,070-0.02%
2022/08/094165.251160.50160.0034,0520.07%
2022/08/087161.648162.06163.50-13,884-0.03%
2022/08/051152.0010.1153.00155.00-9.13,739-0.24%
2022/08/031149.501154.00149.5003,6740.00%
2022/08/021150.502153.00154.00-13,640-0.03%
2022/08/011152.501152.50152.5003,6040.00%
2022/07/281153.000.4151.50149.500.63,5440.02%
2022/07/271.1156.554154.25156.50-2.93,435-0.08%
2022/07/263147.332148.50147.0013,3160.03%
2022/07/251151.003147.33151.00-23,297-0.06%
2022/07/2218148.7812148.63145.5063,2390.19%
2022/07/2110148.758148.50149.0023,1910.06%
2022/07/205150.8010150.65150.50-53,130-0.16%
2022/07/197145.573146.00146.0043,0390.13%
2022/07/188150.3811146.50151.00-32,947-0.10%
2022/07/157148.571150.50148.0062,7790.22%
2022/07/146156.255156.00156.5012,6340.04%
2022/07/131155.007158.14153.50-62,511-0.24%
2022/07/122151.257.8152.17151.00-5.82,290-0.25%
2022/07/1115150.5024149.71150.00-92,051-0.44%
2022/07/0815145.9040.1147.16147.00-25.11,886-1.33%
2022/07/0720.5141.0013.2136.52141.007.41,5250.48%
2022/07/0600.002128.50128.50-21,323-0.15%
2022/07/051125.001126.50126.5001,2930.00%
2022/07/043128.504130.88128.50-11,267-0.08%
2022/06/292130.252129.50130.0001,1870.00%
2022/06/281133.001130.50130.5001,1960.00%
2022/06/241129.001130.00130.0001,2320.00%
2022/06/233130.839.1131.94131.50-6.11,194-0.51%
2022/06/2200.003127.50127.00-31,138-0.26%
2022/06/2100.002124.50125.50-21,112-0.18%
2022/06/209126.721121.50121.5081,0710.75%
2022/06/172132.005133.90134.50-3961-0.31%
2022/06/165128.505134.20128.0008940.00%
2022/06/1500.0012132.42131.00-12875-1.37%
2022/06/1400.002127.00131.00-2861-0.23%
2022/06/104131.382132.00132.0028520.23%
2022/06/0900.007129.93130.50-7832-0.84%
2022/06/0200.001133.00131.00-1790-0.13%
2022/05/271125.5000.00125.0016940.14%
2022/05/2600.001122.00121.50-1648-0.15%
2022/05/252123.001121.50120.5016360.16%
2022/05/202121.004118.25117.00-2585-0.34%
2022/05/111107.001106.50106.5005130.00%
2022/05/0400.001105.00108.00-1511-0.20%
2022/04/271100.0000.00103.0015140.19%
2022/04/251107.5000.00108.0015110.20%
2022/04/201113.5000.00115.0015320.19%
2022/04/1800.001114.50113.50-1556-0.18%
2022/04/0700.0010125.50122.50-10601-1.66%
2022/03/3018127.585131.60128.50137041.85%
2022/03/293123.832124.75125.0016760.15%
2022/03/2800.000.1117.00117.00-0.1665-0.01%
2022/03/250.1122.0000.00118.000.17080.01%
2022/03/240123.0000.00120.5007330.00%
2022/03/151114.501113.50113.5008430.00%
2022/03/091115.5000.00116.5018880.11%
2022/03/031125.0000.00125.5019240.11%
2022/02/221123.5000.00123.5019650.10%
2022/02/1800.001125.50125.50-1993-0.10%
2022/02/172127.5000.00126.0021,0210.20%
2022/02/1100.000.1130.50130.00-0.11,2410.00%
2022/01/241123.5000.00125.5011,3750.07%
2022/01/181132.5000.00131.5011,5260.07%
2022/01/171130.0000.00131.5011,5880.06%
2022/01/141129.0000.00130.0011,5980.06%
2022/01/061140.000.2140.50140.500.91,6220.05%
2021/12/302140.7500.00140.0021,5920.13%
2021/12/292139.7500.00141.0021,5890.13%
2021/12/284144.637144.79140.50-31,578-0.19%
2021/12/274142.5026144.46142.50-221,527-1.44%
2021/12/2400.001138.50138.00-11,461-0.07%
2021/12/2321143.950.1137.50137.50211,4441.45%
2021/12/2000.0023139.83141.00-231,382-1.66%
2021/12/171137.0000.00138.5011,3750.07%
2021/12/1522135.2700.00133.00221,3781.60%
2021/12/141132.0000.00134.0011,3710.07%
2021/12/091133.5000.00134.5011,3450.07%
2021/12/0800.006.1136.46137.00-6.11,335-0.46%
2021/12/0700.000.1132.00132.00-0.11,310-0.01%
2021/12/0100.003132.00133.00-31,311-0.23%
2021/11/307134.214137.50134.0031,3100.23%
2021/11/291126.5000.00129.5011,2820.08%
2021/11/231134.0000.00129.5011,2530.08%
2021/11/2200.001134.00132.50-11,243-0.08%
2021/11/191133.500.2133.50133.500.91,2480.07%
2021/11/181135.0000.00134.5011,2470.08%
2021/11/173136.6700.00136.0031,2400.24%
2021/11/1613139.0400.00138.50131,2191.07%
2021/11/1500.0014141.79141.50-141,189-1.18%
2021/11/1215138.5015142.33136.5001,1540.00%
2021/11/111135.0012.1136.23134.00-11.11,063-1.04%
2021/11/100.1135.003134.17135.00-2.91,032-0.28%
2021/11/092129.252130.00128.0009970.00%
2021/11/080.1126.5000.00126.000.19880.01%
2021/11/030.2128.0000.00128.000.29610.02%
2021/11/021132.5000.00128.5019430.11%
2021/11/011132.501134.50134.0009120.00%
2021/10/2900.003135.50134.00-3893-0.34%
2021/10/285134.904139.50132.5018710.11%
2021/10/2700.006132.50135.00-6841-0.71%
2021/10/2611134.278.7136.11129.002.38160.28%
2021/10/2500.0010.1129.41131.00-10.1762-1.33%
2021/10/2200.000.7122.50122.00-0.7734-0.09%
2021/10/203122.672122.25123.0017560.13%
2021/10/191122.0000.00121.0017520.13%
2021/10/1400.001106.00106.00-1772-0.13%
2021/10/131108.501106.50107.0007910.00%
2021/10/122108.751110.00107.0018220.12%
2021/10/061110.502109.50108.00-1933-0.11%
2021/09/301113.5000.00114.5011,2270.08%
2021/09/242125.754.1124.76125.00-2.11,497-0.14%
2021/09/231122.001122.50124.5001,5550.00%
2021/09/073114.1700.00113.5031,9920.15%
2021/09/061118.0000.00115.0011,9930.05%
2021/09/030118.0000.00117.0001,9920.00%
2021/09/0200.001119.00118.50-11,992-0.05%
2021/08/301119.5000.00118.0012,0020.05%
2021/08/271121.5000.00119.5012,0010.05%
2021/08/251117.5000.00120.0011,9970.05%
2021/08/1600.001120.00120.50-11,968-0.05%
2021/08/132125.222120.50120.5001,9550.00%
2021/08/101125.6000.00129.0011,9410.05%
2021/08/091132.0000.00130.0011,9410.05%
2021/08/052136.751135.00135.0011,9460.05%
2021/08/041135.501136.00135.0001,9710.00%
2021/08/0200.001139.50138.00-11,988-0.05%
2021/07/3014135.960140.00135.50141,9850.70%
2021/07/290138.002139.50140.00-21,979-0.10%
2021/07/286133.5014.2132.32136.00-8.21,968-0.42%
2021/07/2612146.5000.00146.50121,9480.62%
2021/07/2300.001149.00145.00-11,932-0.05%
2021/07/223145.333144.50146.0001,9050.00%
2021/07/212142.502143.50142.0001,8770.00%
2021/07/201144.0000.00142.0011,8550.05%
2021/07/192145.501145.50145.0011,8340.05%
2021/07/162145.751147.50146.5011,8240.05%
2021/07/1500.001145.00144.50-11,806-0.06%
2021/07/149142.119142.28142.0001,7850.00%
2021/07/135145.803147.33141.0021,7600.11%
2021/07/125149.5011.1149.58150.00-6.11,699-0.36%
2021/07/094143.504143.13144.5001,6110.00%
2021/07/086142.422142.00141.5041,5660.26%
2021/07/071145.0015143.53144.00-141,485-0.94%
2021/07/0616141.007139.86139.0091,4300.63%
2021/07/0510141.5011142.45144.00-11,413-0.07%
2021/07/0222138.7710137.75139.00121,3040.92%
2021/07/0100.003131.00129.50-31,255-0.24%
2021/06/306134.5025133.94134.00-191,249-1.52%
2021/06/2918133.222132.25134.00161,2091.32%
2021/06/288132.1914133.43131.50-61,178-0.51%
2021/06/2521130.7117129.06129.0041,1770.34%
2021/06/2413126.5811127.27126.5021,1970.17%
2021/06/231123.503.1121.53127.50-2.11,063-0.20%
2021/06/221117.005117.50116.00-4935-0.43%
2021/06/211112.5000.00112.5019090.11%
2021/06/181113.501114.00111.0009060.00%
2021/06/1700.002112.00112.50-2904-0.22%
2021/06/162110.751111.00109.5019240.11%
2021/06/153109.836111.00110.50-3931-0.32%
2021/06/111110.506110.17109.50-5944-0.53%
2021/06/100.2110.501110.50110.00-0.8949-0.09%
2021/06/0800.001107.00107.50-1947-0.11%
2021/06/021106.0000.00105.5019740.10%
2021/05/2800.002104.00104.00-2983-0.20%
2021/05/272101.0000.00102.0029930.20%
2021/05/201101.0000.0098.3011,0790.09%
2021/05/19199.9000.0098.6011,0940.09%
2021/05/18395.2300.0097.9031,1100.27%
2021/05/17694.801095.2492.20-41,123-0.36%
2021/05/1100.001109.00106.00-11,120-0.09%
2021/05/0510101.5000.00100.50101,4250.70%
2021/05/041106.0000.00101.5011,5490.06%
2021/05/0300.0010111.50107.00-101,551-0.64%
2021/04/283113.5000.00114.0031,6420.18%
2021/04/2711114.0000.00113.50111,7900.61%
2021/04/264114.6300.00114.5042,2740.18%
2021/04/222115.0000.00113.5022,5650.08%
2021/04/2100.003116.67116.50-32,587-0.12%
2021/04/194115.0000.00115.0042,6140.15%
2021/04/141113.0014112.25114.50-132,882-0.45%
2021/04/121117.001117.00116.0002,9580.00%
2021/04/092119.5000.00118.5023,0440.07%
2021/04/074120.501121.50122.0033,0360.10%
2021/04/0600.008121.75122.50-83,050-0.26%
2021/04/011121.002122.25120.00-13,025-0.03%
2021/03/301119.500.3121.00121.000.72,9950.02%
2021/03/291.3119.3518116.97122.50-16.72,945-0.57%
2021/03/2600.002112.00112.00-22,859-0.07%
2021/03/2500.0014112.64111.00-142,895-0.48%
2021/03/231114.501114.50114.5002,9300.00%
2021/03/195115.0000.00115.0053,0170.17%
2021/03/1511112.0000.00114.50113,1630.35%
2021/03/1200.001111.50111.50-13,250-0.03%
2021/03/1100.002112.00111.50-23,420-0.06%
2021/03/091108.5000.00108.0013,5370.03%
2021/03/0800.001109.00109.00-13,594-0.03%
2021/03/0300.001110.50114.00-14,286-0.02%
2021/02/2600.0011114.50114.00-114,875-0.23%
2021/02/252115.0000.00115.0024,8890.04%
2021/02/241117.0000.00115.0014,9160.02%
2021/02/2300.003119.50119.50-34,926-0.06%
2021/02/221118.004117.38117.00-34,933-0.06%
2021/02/195115.503117.50117.5024,9440.04%
2021/02/181115.009115.39117.00-84,964-0.16%
2021/02/172114.0000.00114.5024,9960.04%
2021/02/0500.001111.50111.50-15,052-0.02%
2021/02/0431111.6800.00111.50315,3120.58%
2021/02/0311112.0000.00112.50115,5500.20%
2021/02/011109.5000.00111.0015,6460.02%
2021/01/296116.0821114.57113.50-155,620-0.27%
2021/01/287120.5011120.45119.00-45,549-0.07%
2021/01/2718121.5022120.43120.00-45,475-0.07%
2021/01/2618118.585120.30116.50135,3040.25%
2021/01/221113.0000.00115.5015,1480.02%
2021/01/205119.503123.50115.0025,0430.04%
2021/01/1919131.7119134.11125.0004,8900.00%
2021/01/1823125.157.1122.06127.50164,4050.36%
2021/01/1500.002117.00116.00-24,220-0.05%
2021/01/141111.0000.00112.5014,1100.02%
2021/01/122112.5026113.44111.50-244,079-0.59%
2021/01/112116.0000.00114.5024,0550.05%
2021/01/084123.133123.00116.5014,0270.02%
2021/01/072117.5000.00118.0023,8640.05%
2021/01/061113.002113.00110.00-13,801-0.03%
2021/01/053117.001118.00115.0023,7630.05%
2021/01/048118.005118.10120.0033,7170.08%
2020/12/2900.003114.50113.50-33,627-0.08%
2020/12/2800.001111.50111.50-13,661-0.03%
2020/12/251110.006109.92110.50-53,696-0.14%
2020/12/241109.5000.00109.0013,6900.03%
2020/12/231108.501106.00108.5003,6760.00%
2020/12/215106.001106.00107.0043,6350.11%
2020/12/1710111.7500.00112.50103,5750.28%
2020/12/1610112.5000.00112.50103,5510.28%
2020/12/154113.254112.25109.0003,5240.00%
2020/12/142111.002111.00111.5003,4530.00%
2020/12/1131111.2931113.19111.0003,4270.00%
2020/12/1032113.4731112.00112.0013,3400.03%
2020/12/0931112.5033.1113.00112.50-2.13,276-0.06%
2020/12/0825112.8023117.93112.5023,2410.06%
2020/12/072117.7500.00116.0023,1440.06%
2020/12/041112.001111.52112.5002,9700.00%
2020/12/0300.005114.50112.00-52,911-0.17%
2020/12/0200.002116.00116.50-22,837-0.07%
2020/12/0113116.657117.93114.5062,7680.22%
2020/11/3014114.2519116.95113.00-52,552-0.20%
2020/11/275111.5018115.61119.50-132,310-0.56%
2020/11/264108.3810113.55109.00-62,053-0.29%
2020/11/2513103.5413.1104.93105.50-0.11,6450.00%
2020/11/24297.2000.0096.0021,4400.14%
2020/11/23299.30198.3098.3011,4170.07%
2020/11/2000.001097.7298.50-101,380-0.72%
2020/11/1900.00197.8098.90-11,345-0.07%
2020/11/181197.06296.4095.4091,3080.69%
2020/11/1700.00396.8396.30-31,279-0.23%
2020/11/16196.30497.0396.60-31,250-0.24%
2020/11/1300.00199.1097.50-11,200-0.08%
2020/11/121398.901499.8997.30-11,129-0.09%
2020/11/11795.8718.397.34100.50-11.3863-1.31%
2020/11/101291.703.191.7091.708.96171.44%
2020/11/0400.00181.0080.60-1486-0.21%
2020/11/02179.0000.0079.1014920.20%
2020/10/29179.0000.0080.5014990.20%
2020/10/2200.00182.6082.60-1506-0.20%
2020/10/21284.2000.0083.6025090.39%
2020/10/19184.00184.1084.2005010.00%
2020/10/15382.7700.0082.0035000.60%
2020/10/1400.00184.0083.50-1502-0.20%
2020/10/1300.00283.0084.40-2489-0.41%
2020/10/1200.00183.2083.70-1482-0.21%
2020/10/08485.08383.6783.4014790.21%
2020/10/0700.00184.0184.60-1464-0.22%
2020/10/0500.001383.1382.70-13441-2.95%
2020/09/3000.00277.6080.00-2377-0.53%
2020/09/29175.80176.2075.1003310.00%
2020/09/25174.90172.9072.9003280.00%
2020/09/1800.00175.1075.10-1347-0.29%
2020/09/09174.4000.0074.3014220.24%
2020/09/04173.6000.0073.6014930.20%
2020/08/27175.4000.0073.7016940.14%
2020/08/26174.40174.2074.5007000.00%
2020/08/24172.0000.0072.2017160.14%
2020/08/21274.9000.0075.4027240.28%
2020/08/20274.0000.0073.5027300.27%
2020/08/19876.90377.5376.5057420.67%
2020/08/18178.0000.0078.0017480.13%
2020/08/1700.00578.0477.80-5762-0.66%
2020/08/1400.00176.5076.50-1835-0.12%
2020/08/11274.2000.0073.9029060.22%
2020/08/0700.00276.9075.40-2963-0.21%
2020/08/0600.00277.6076.80-21,079-0.19%
2020/08/0500.00277.3077.00-21,172-0.17%
2020/07/30175.80176.9076.9001,2340.00%
2020/07/29373.90174.0074.1021,2340.16%
2020/07/2800.00172.3072.00-11,234-0.08%
2020/07/27274.6000.0074.0021,2380.16%
2020/07/24277.90177.6076.3011,2500.08%
2020/07/23178.9000.0078.6011,2520.08%
2020/07/22278.9000.0079.2021,2510.16%
2020/07/201078.0000.0077.90101,2380.81%
2020/07/16181.80181.8082.0001,2380.00%
2020/07/14283.5500.0082.6021,2460.16%
2020/07/13183.20484.8084.90-31,246-0.24%
2020/07/0900.00184.1082.90-11,247-0.08%
2020/07/0200.00185.0085.00-11,343-0.07%
2020/06/2900.00182.5081.70-11,337-0.07%
2020/06/24483.78283.7083.7021,3300.15%
2020/06/23185.1000.0084.5011,3200.08%
2020/06/19186.20187.0086.6001,3150.00%
2020/06/18187.1000.0087.3011,3000.08%
2020/06/17289.40289.1088.0001,2970.00%
2020/06/16186.80388.0788.10-21,292-0.15%
2020/06/12187.0000.0089.5011,2780.08%
2020/06/11193.00490.6090.70-31,272-0.24%
2020/06/10290.70190.4091.5011,2360.08%
2020/06/09190.00290.2590.00-11,236-0.08%
2020/06/08293.80193.2091.9011,2280.08%
2020/06/05389.20389.4390.0001,1580.00%
2020/06/04387.97189.9087.9021,1250.18%
2020/06/03186.50185.3085.8001,0910.00%
2020/06/02184.8000.0084.7011,0760.09%
2020/05/270.184.3000.0084.200.11,0660.01%
2020/05/26185.6000.0085.1011,0620.09%
2020/05/22287.05287.0086.8001,0410.00%
2020/05/21389.27191.0088.9021,0260.19%
2020/05/20586.541286.9687.00-7950-0.74%
2020/05/1900.00282.8582.50-2899-0.22%
2020/05/18281.4000.0081.7028890.22%
2020/05/15684.12483.8583.8028810.23%
2020/05/14284.30183.7082.9018630.12%
2020/05/13487.38489.0386.0008230.00%
2020/05/12584.92585.5086.4007110.00%
2020/05/1100.001777.6978.60-17622-2.73%
2020/05/0500.00270.0069.90-2584-0.34%
2020/04/30272.3500.0072.0025960.34%
2020/04/29171.60170.9071.0006010.00%
2020/04/24265.9000.0065.2026300.32%
2020/04/23165.8000.0065.3016400.16%
2020/04/22164.2000.0064.6016780.15%
2020/04/21264.9000.0064.6027000.29%
2020/04/17368.20568.7868.00-2781-0.26%
2020/04/16167.80168.9068.0007790.00%
2020/04/1500.00170.2069.10-1779-0.13%
2020/04/1400.00168.3068.30-1780-0.13%
2020/04/13369.801970.1768.00-16797-2.01%
2020/04/10467.4300.0068.3047760.51%
2020/04/09564.12363.6063.1027740.26%
2020/04/08161.2000.0067.1017590.13%
2020/03/30159.0000.0059.1017790.13%
2020/03/2700.001160.0059.50-11783-1.40%
2020/03/261760.5900.0061.00177812.18%
2020/03/1900.000.255.9055.80-0.2818-0.02%
2020/03/17160.2000.0059.8018020.12%
2020/03/13163.20263.0067.00-1789-0.13%
2020/03/1200.00170.6070.00-1778-0.13%
2020/03/11175.8000.0074.4017670.13%
2020/03/091176.6800.0076.10117561.45%
2020/03/06179.8000.0079.8017510.13%
2020/03/03181.0000.0082.7017410.13%
2020/02/2700.001580.6980.40-15723-2.07%
2020/02/2400.00186.1086.60-1703-0.14%
2020/02/2100.001088.4088.40-10701-1.43%
2020/02/1400.00791.0091.00-7694-1.01%
2020/02/11287.4000.0087.7026770.29%
2020/02/1000.00287.0086.20-2670-0.30%
2020/02/0700.00489.8089.80-4657-0.61%
2020/02/0500.00293.8092.30-2643-0.31%
2020/02/0300.00190.8092.00-1623-0.16%
2020/01/31292.2500.0093.6026070.33%
2020/01/30190.0000.0090.2015830.17%
2020/01/17198.2000.0097.7015500.18%
2020/01/1630101.5000.0099.20305425.53%
2020/01/15197.701597.8998.70-14505-2.77%
2020/01/141897.391297.5597.4064851.24%
2020/01/13193.4000.0093.6014060.25%
2020/01/1000.00190.9091.40-1391-0.26%
2020/01/09190.7000.0090.0013820.26%
2020/01/08290.0000.0089.7023740.53%
2020/01/07391.00192.2090.1023620.55%
2020/01/06489.5500.0090.3043351.19%
2020/01/0300.001090.8889.90-10322-3.10%
2020/01/02191.00791.3190.70-6299-2.00%
2019/12/2700.00284.9585.20-2235-0.85%
2019/12/2300.00284.1084.50-2211-0.95%
2019/12/19285.5000.0084.2022030.98%
2019/12/17282.45981.2082.70-7184-3.79%
2019/12/1200.00176.7076.90-1152-0.65%
2019/12/09177.70476.9076.50-3152-1.97%
2019/11/06175.7000.0075.5011790.56%
2019/11/0400.00274.7075.00-2175-1.14%
2019/10/24376.40376.1376.2001760.00%
2019/10/23375.50576.2075.10-2175-1.14%
2019/10/21574.9000.0075.3051692.95%
2019/10/18574.0000.0073.9051643.05%
2019/10/1600.00174.4074.20-1165-0.61%
2019/10/14172.5000.0072.3011630.61%
2019/10/04172.7000.0072.7011700.59%
2019/09/2300.00174.3075.20-1206-0.48%
2019/09/12174.4000.0074.1012050.49%
2019/09/0900.00373.9074.00-3208-1.44%
2019/08/1900.00274.0074.10-2194-1.03%
2019/08/1600.00173.0073.20-1194-0.51%
2019/08/15172.2000.0073.1011960.51%
2019/08/14373.13573.1073.10-2197-1.01%
2019/08/13174.2000.0073.6011970.51%
2019/08/12174.8000.0074.6011980.50%
2019/08/02176.8000.0076.7012190.46%
2019/07/31177.6000.0078.0012430.41%
2019/07/3000.00178.6078.00-1246-0.41%
2019/07/2300.00178.9078.10-1246-0.41%
2019/07/18377.3300.0077.0032461.22%
2019/07/16178.0000.0077.9012490.40%
2019/07/0400.00179.7079.50-1249-0.40%
2019/07/03280.30880.7880.00-6251-2.39%
2019/07/02179.3000.0079.0012410.41%
2019/07/01576.1000.0075.9052322.15%
2019/05/31172.80173.3073.3002650.00%
2019/05/17173.1000.0072.5013070.32%
2019/05/13173.900.175.0073.700.93460.27%
2019/05/08280.8500.0079.2023360.59%
2019/05/06185.2000.0085.1013310.30%
2019/04/17189.0000.0088.8014900.20%
2019/04/1100.00290.0088.80-2500-0.40%
2019/04/10290.0000.0089.6024970.40%
2019/03/28185.5000.0085.0014980.20%
2019/03/27186.3000.0086.5014990.20%
2019/03/22289.4500.0089.6025210.38%
2019/03/20189.4000.0089.1015910.17%
2019/03/0700.00292.2091.70-2694-0.29%
2019/02/25197.50297.4097.50-1703-0.14%
2019/02/201094.72194.8094.6096981.29%
2019/02/19796.71796.9195.8006960.00%
2019/02/18894.7800.0094.7086931.15%
2019/02/15293.70993.9393.40-7688-1.02%
2019/02/141994.081894.5695.2016850.15%
2019/02/13490.25191.6091.6036740.44%
2019/02/12390.47290.3090.0016670.15%
2019/01/29190.3000.0089.6016630.15%
2019/01/28191.9000.0090.6016720.15%
2019/01/2500.00193.2092.70-1667-0.15%
2019/01/22191.5000.0090.2016520.15%
2019/01/21390.00789.5691.30-4648-0.62%
2019/01/18190.200.191.4090.100.96410.14%
2019/01/1700.00193.0091.20-1636-0.16%
2019/01/162.192.33492.9593.10-1.9622-0.31%
2019/01/15289.901091.1490.00-8600-1.33%
2019/01/1100.00788.5087.20-7572-1.22%
2018/12/27183.1000.0082.0015640.18%
2018/12/24185.3000.0084.7015670.18%
2018/12/2100.00185.6086.50-1566-0.18%
2018/12/2000.00182.8083.10-1558-0.18%
2018/12/19184.50485.6084.50-3555-0.54%
2018/12/1800.000.186.5086.50-0.1552-0.02%
2018/12/14288.1000.0087.5025310.38%
2018/12/13088.20290.3588.00-2512-0.38%
2018/12/120.185.00184.0084.90-0.9459-0.21%
2018/12/11179.9000.0080.0014340.23%
2018/12/0400.00183.7082.80-1443-0.23%
2018/12/0300.00475.9079.00-4437-0.91%
2018/11/30473.1000.0073.1044230.94%
2018/11/26271.5500.0071.1023940.51%
2018/11/19173.20174.0072.9004180.00%
2018/11/16171.5000.0071.5014220.24%
2018/11/0700.00181.5082.70-1442-0.23%
2018/11/06183.0000.0080.3014540.22%
2018/11/05985.06183.0083.0084831.65%
2018/11/0200.00179.3080.10-1514-0.19%
2018/10/30275.2000.0075.5025050.40%
2018/10/29173.6000.0073.5015040.20%
2018/10/24176.30176.7076.7005070.00%
2018/10/23277.5000.0077.2025020.40%
2018/10/22278.7000.0079.0024990.40%
2018/10/15182.0000.0081.3014920.20%
2018/10/12478.98878.1980.00-4490-0.82%
2018/10/03194.2000.0094.0014490.22%
2018/10/01395.1000.0095.4034420.68%
2018/09/17198.50197.0098.0004400.00%
2018/09/11195.6000.0096.5014270.23%
2018/09/10293.40399.7093.00-1419-0.24%
2018/09/073100.9300.00100.0034000.75%
2018/09/052106.0000.00105.5023780.53%
2018/09/035107.6000.00107.0053701.35%
2018/08/312108.0000.00108.5023700.54%
2018/08/293111.5000.00111.0033730.80%
2018/08/282112.0000.00111.5023720.54%
2018/08/271110.5000.00111.5013710.27%
2018/08/241119.5000.00120.0013590.28%
2018/08/221122.5000.00122.5013400.29%
2018/08/203120.004120.25119.50-1326-0.31%
2018/08/161117.502117.50119.00-1313-0.32%
2018/08/151115.5000.00117.0013040.33%
2018/08/1400.004119.00117.00-4297-1.35%
2018/08/137121.213119.50120.0042871.39%
2018/08/104126.7500.00125.5042731.46%
2018/08/039137.5000.00137.0091974.55%
2018/07/3100.001134.50134.00-1192-0.52%
2018/07/271134.001133.50134.0001900.00%
2018/06/2700.004138.50138.50-4257-1.56%
2018/06/1100.002143.50143.50-2277-0.72%
2018/05/3100.001144.00144.50-1270-0.37%
2018/05/2900.002142.50142.50-2273-0.73%
2018/05/2500.001143.00143.00-1278-0.36%
2018/05/161141.5000.00139.5013220.31%
2018/05/142141.0000.00141.0023410.59%
2018/05/1100.007141.00141.00-7343-2.04%
2018/04/251143.502144.00144.00-1330-0.30%
2018/04/241145.5000.00145.0013320.30%
2018/04/181152.001154.50150.5003240.00%
2018/04/173151.1700.00150.0033190.94%
2018/04/1600.002152.50155.00-2310-0.64%
2018/04/121147.5000.00149.0013080.32%
2018/04/102147.0000.00146.0023110.64%
2018/04/0300.001149.50148.50-1312-0.32%
2018/04/0200.002148.00148.00-2306-0.65%
2018/03/302142.5000.00142.5022990.67%
2018/03/292143.2500.00143.5022990.67%
2018/03/231141.5000.00141.0013020.33%
2018/03/141143.0000.00143.0013090.32%
2018/03/121145.501145.00145.0003170.00%
2018/03/0815144.832144.50144.50133263.98%
2018/03/0600.001145.00144.50-1328-0.30%
2018/03/051145.5000.00142.5013270.31%
2018/02/224143.001144.00140.5033310.91%
2018/02/1200.001139.00139.00-1315-0.32%
2018/02/097135.432138.00138.0053201.56%
2018/01/252156.005155.50153.50-3336-0.89%
2018/01/191157.0000.00156.0013490.29%
2018/01/110.1158.0000.00156.500.13710.01%
2018/01/095158.001157.50157.0043821.05%
2018/01/042152.5000.00152.5023960.50%
胡連 相關文章