F-乙盛(5243)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　43.65
0
0%		43.20
-0.45
-1.03%		43.75
0.55
1.27%		43.60
-0.15
-0.34%		43.25
-0.35
-0.8%		 　42.90
-0.35
-0.81%		43.20
0.3
0.7%		42.80
-0.4
-0.93%		43.65
0.85
1.99%		42.60
-1.05
-2.41%		 　41.30
-1.3
-3.05%		41.35
0.05
0.12%		41.50
0.15
0.36%		42.25
0.75
1.81%		41.95
-0.3
-0.71%		 　42.05
0.1
0.24%		42.10
0.05
0.12%		42.00
-0.1
-0.24%		41.65
-0.35
-0.83%		41.15
-0.5
-1.2%		 42.39
2 月　41.10
-0.05
-0.12%		42.30
1.2
2.92%		42.00
-0.3
-0.71%		41.95
-0.05
-0.12%		41.65
-0.3
-0.72%		 　41.50
-0.15
-0.36%		41.60
0.1
0.24%		41.50
-0.1
-0.24%		41.10
-0.4
-0.96%		41.00
-0.1
-0.24%		 　　　　　　　　　41.35
0.35
0.85%		43.30
1.95
4.72%		42.80
-0.5
-1.15%		 41.93
3 月　42.50
-0.3
-0.7%		42.30
-0.2
-0.47%		41.85
-0.45
-1.06%		42.30
0.45
1.08%		42.40
0.1
0.24%		 　42.15
-0.25
-0.59%		41.85
-0.3
-0.71%		41.65
-0.2
-0.48%		41.95
0.3
0.72%		41.85
-0.1
-0.24%		 　41.65
-0.2
-0.48%		42.40
0.75
1.8%		42.65
0.25
0.59%		42.60
-0.05
-0.12%		43.20
0.6
1.41%		 　43.30
0.1
0.23%		44.05
0.75
1.73%		43.55
-0.5
-1.14%		43.40
-0.15
-0.34%		43.25
-0.15
-0.35%		 　42.50
-0.75
-1.73%		42.75
0.25
0.59%		42.53
4 月42.60
-0.15
-0.35%		43.35
0.75
1.76%		 　　　43.00
-0.35
-0.81%		42.95
-0.05
-0.12%		42.95
0
0%		42.00
-0.95
-2.21%		 　41.95
-0.05
-0.12%		42.20
0.25
0.6%		42.15
-0.05
-0.12%		42.25
0.1
0.24%		42.20
-0.05
-0.12%		 　41.80
-0.4
-0.95%		40.90
-0.9
-2.15%		40.50
-0.4
-0.98%		41.05
0.55
1.36%		41.00
-0.05
-0.12%		 　41.10
0.1
0.24%		41.00
-0.1
-0.24%		40.75
-0.25
-0.61%		40.95
0.2
0.49%		 41.8
5 月　　　40.55
-0.4
-0.98%		40.95
0.4
0.99%		40.95
0
0%		40.65
-0.3
-0.73%		37.85
-2.8
-6.89%		 　35.60
-2.25
-5.94%		33.65
-1.95
-5.48%		34.50
0.85
2.53%		34.50
0
0%		34.25
-0.25
-0.72%		 　34.20
-0.05
-0.15%		35.25
1.05
3.07%		34.50
-0.75
-2.13%		34.05
-0.45
-1.3%		33.85
-0.2
-0.59%		 　33.70
-0.15
-0.44%		34.00
0.3
0.89%		33.75
-0.25
-0.74%		34.40
0.65
1.93%		36.80
2.4
6.98%		 35.79
6 月36.70
-0.1
-0.27%		35.70
-1
-2.72%		34.75
-0.95
-2.66%		33.90
-0.85
-2.45%		33.95
0.05
0.15%		 　34.00
0.05
0.15%		31.70
-2.3
-6.76%		30.85
-0.85
-2.68%		31.50
0.65
2.11%		31.90
0.4
1.27%		 　32.05
0.15
0.47%		31.45
-0.6
-1.87%		31.45
0
0%		32.10
0.65
2.07%		 　　34.40
2.3
7.17%		36.05
1.65
4.8%		35.50
-0.55
-1.53%		36.60
1.1
3.1%		36.20
-0.4
-1.09%		 　34.90
-1.3
-3.59%		35.00
0.1
0.29%		 33.89
7 月35.20
0.2
0.57%		34.80
-0.4
-1.14%		34.50
-0.3
-0.86%		 　34.00
-0.5
-1.45%		33.80
-0.2
-0.59%		32.75
-1.05
-3.11%		32.50
-0.25
-0.76%		 　　32.95
0.45
1.38%		33.20
0.25
0.76%		33.30
0.1
0.3%		33.45
0.15
0.45%		33.10
-0.35
-1.05%		 　34.10
1
3.02%		33.60
-0.5
-1.47%		33.60
0
0%		33.00
-0.6
-1.79%		33.20
0.2
0.61%		 　32.90
-0.3
-0.9%		33.25
0.35
1.06%		33.15
-0.1
-0.3%		33.45
0.3
0.9%		33.80
0.35
1.05%		33.52
8 月 　34.30
0.5
1.48%		34.30
0
0%		34.90
0.6
1.75%		34.85
-0.05
-0.14%		35.20
0.35
1%		 　35.50
0.3
0.85%		35.50
0
0%		36.25
0.75
2.11%		34.55
-1.7
-4.69%		34.25
-0.3
-0.87%		 　33.85
-0.4
-1.17%		33.30
-0.55
-1.62%		31.00
-2.3
-6.91%		27.90
-3.1
-10%		25.15
-2.75
-9.86%		 　22.70
-2.45
-9.74%		23.30
0.6
2.64%		23.80
0.5
2.15%		26.15
2.35
9.87%		28.75
2.6
9.94%		 25.90
-2.85
-9.91%		30.72
9 月26.20
0.3
1.16%		25.80
-0.4
-1.53%		26.00
0.2
0.78%		25.60
-0.4
-1.54%		 　25.70
0.1
0.39%		25.90
0.2
0.78%		26.80
0.9
3.47%		26.45
-0.35
-1.31%		26.60
0.15
0.57%		 　26.35
-0.25
-0.94%		26.60
0.25
0.95%		27.20
0.6
2.26%		27.85
0.65
2.39%		27.85
0
0%		 　27.25
-0.6
-2.15%		27.00
-0.25
-0.92%		26.90
-0.1
-0.37%		26.30
-0.6
-2.23%		26.75
0.45
1.71%		 　　　26.50
-0.25
-0.93%		 26.58
10 月27.00
0.5
1.89%		27.15
0.15
0.56%		 　27.80
0.65
2.39%		27.90
0.1
0.36%		28.30
0.4
1.43%		27.80
-0.5
-1.77%		 　　28.00
0.2
0.72%		28.70
0.7
2.5%		29.70
1
3.48%		29.55
-0.15
-0.51%		29.00
-0.55
-1.86%		 　29.35
0.35
1.21%		29.40
0.05
0.17%		31.50
2.1
7.14%		32.60
1.1
3.49%		31.40
-1.2
-3.68%		 　33.30
1.9
6.05%		32.75
-0.55
-1.65%		31.85
-0.9
-2.75%		31.25
-0.6
-1.88%		30.65
-0.6
-1.92%		 29.8
11 月　31.50
0.85
2.77%		31.55
0.05
0.16%		31.80
0.25
0.79%		32.20
0.4
1.26%		31.90
-0.3
-0.93%		 　30.80
-1.1
-3.45%		30.80
0
0%		29.75
-1.05
-3.41%		29.70
-0.05
-0.17%		28.85
-0.85
-2.86%		 　29.50
0.65
2.25%		29.00
-0.5
-1.69%		28.80
-0.2
-0.69%		28.70
-0.1
-0.35%		29.50
0.8
2.79%		 　29.35
-0.15
-0.51%		28.75
-0.6
-2.04%		28.50
-0.25
-0.87%		28.30
-0.2
-0.7%		27.30
-1
-3.53%		 　27.10
-0.2
-0.73%		 29.52
12 月27.00
-0.1
-0.37%		27.45
0.45
1.67%		28.00
0.55
2%		27.45
-0.55
-1.96%		 　27.05
-0.4
-1.46%		27.40
0.35
1.29%		26.55
-0.85
-3.1%		26.50
-0.05
-0.19%		25.50
-1
-3.77%		 　25.60
0.1
0.39%		25.55
-0.05
-0.2%		25.80
0.25
0.98%		28.35
2.55
9.88%		27.55
-0.8
-2.82%		 　28.95
1.4
5.08%		28.70
-0.25
-0.86%		28.45
-0.25
-0.87%		27.70
-0.75
-2.64%		28.45
0.75
2.71%		 　28.80
0.35
1.23%		28.55
-0.25
-0.87%		28.00
-0.55
-1.93%		28.15
0.15
0.54%		27.48

說明:最高漲幅:9.94%最低跌幅:-10% 最高價:44.05最低價:22.70平均價:34.43,灰色底表示週末,漲124天(72.1)元,跌169天(-97.05)元,平盤10天
10%=3,7%=4,6%=2,5%=4,3%=15,2%=22,1%=46,0%=38,-0%=2,-1%=2,-2%=3,-3%=5,-4%=7,-5%=14,-6%=25,-7%=41,-8%=70,

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
2015-01-05 5243 631505 345 27556493 44.20 44.40 43.35 43.65 0.45 0% 43.60 4 43.65 5 15.48
2015-01-06 5243 1030350 544 44475521 43.65 43.95 42.50 43.20 0.45 -1.03% 43.15 1 43.25 7 15.32
2015-01-07 5243 538450 341 23531484 43.50 44.20 43.20 43.75 0.55 1.27% 43.75 6 43.85 1 15.51
2015-01-08 5243 573200 246 25227449 44.20 44.25 43.60 43.60 0.15 -0.34% 43.60 57 43.80 1 15.46
2015-01-09 5243 646840 338 28191789 43.60 44.00 43.20 43.25 0.35 -0.8% 43.25 18 43.30 12 15.34
2015-01-12 5243 405400 193 17437200 43.25 43.25 42.80 42.90 0.35 -0.81% 42.85 1 43.00 3 15.21
2015-01-13 5243 554100 252 23908970 42.90 43.30 42.80 43.20 0.30 0.7% 43.15 3 43.25 4 15.32
2015-01-14 5243 340700 211 14565290 43.30 43.35 42.45 42.80 0.40 -0.93% 42.80 11 42.85 6 15.18
2015-01-15 5243 599045 363 25867162 43.10 43.70 42.55 43.65 0.85 1.99% 43.65 6 43.70 19 15.48
2015-01-16 5243 454250 279 19478547 43.65 43.65 42.60 42.60 1.05 -2.41% 42.60 21 42.75 1 15.11
2015-01-19 5243 446755 282 18676279 42.70 43.10 41.10 41.30 1.30 -3.05% 41.30 2 41.50 3 14.65
2015-01-20 5243 503050 292 20792761 41.30 41.45 41.20 41.35 0.05 0.12% 41.35 11 41.40 39 14.66
2015-01-21 5243 256401 154 10638356 41.40 41.70 41.35 41.50 0.15 0.36% 41.50 4 41.55 10 14.72
2015-01-22 5243 369800 247 15582458 41.80 42.60 41.60 42.25 0.75 1.81% 42.20 32 42.25 12 14.98
2015-01-23 5243 226350 151 9530400 42.25 42.50 41.90 41.95 0.30 -0.71% 41.95 12 42.00 1 14.88
2015-01-26 5243 249150 157 10491600 41.95 42.40 41.90 42.05 0.10 0.24% 42.05 2 42.20 1 14.91
2015-01-27 5243 209300 110 8798000 42.35 42.35 41.90 42.10 0.05 0.12% 42.10 4 42.15 6 14.93
2015-01-28 5243 197750 110 8304085 42.10 42.15 41.90 42.00 0.10 -0.24% 42.00 6 42.05 2 14.89
2015-01-29 5243 758650 298 31563053 41.85 41.95 41.30 41.65 0.35 -0.83% 41.65 10 41.70 30 14.77
2015-01-30 5243 938150 336 38745982 41.65 41.65 41.10 41.15 0.50 -1.2% 41.15 6 41.35 3 14.59
2015-02-02 5243 207650 143 8537397 41.05 41.20 40.95 41.10 0.05 -0.12% 41.10 6 41.20 6 14.57
2015-02-03 5243 904200 531 38125610 41.35 42.55 41.35 42.30 1.20 2.92% 42.30 1 42.40 3 15.00
2015-02-04 5243 755900 425 32017600 42.30 42.70 42.00 42.00 0.30 -0.71% 42.00 1 42.10 17 14.89
2015-02-05 5243 194350 134 8166328 42.00 42.30 41.70 41.95 0.05 -0.12% 41.95 3 42.00 10 14.88
2015-02-06 5243 382150 186 15982594 42.10 42.20 41.65 41.65 0.30 -0.72% 41.65 1 41.80 2 14.77
2015-02-09 5243 145000 104 6018800 41.65 41.70 41.30 41.50 0.15 -0.36% 41.50 14 41.60 2 14.72
2015-02-10 5243 259950 143 10771465 41.10 41.70 41.10 41.60 0.10 0.24% 41.55 7 41.60 17 14.75
2015-02-11 5243 97450 64 4050525 41.85 41.85 41.45 41.50 0.10 -0.24% 41.50 4 41.55 4 14.72
2015-02-12 5243 594600 486 24389000 41.30 41.45 40.85 41.10 0.40 -0.96% 41.10 1 41.15 1 14.57
2015-02-13 5243 371347 185 15193556 41.10 41.15 40.80 41.00 0.10 -0.24% 41.00 4 41.15 8 14.54
2015-02-24 5243 302450 163 12449706 41.30 41.45 41.05 41.35 0.35 0.85% 41.25 1 41.35 5 14.66
2015-02-25 5243 2081150 1162 89825903 42.10 43.90 42.10 43.30 1.95 4.72% 43.30 42 43.35 7 15.35
2015-02-26 5243 462286 259 19787268 43.30 43.30 42.60 42.80 0.50 -1.15% 42.80 34 42.90 11 15.18
2015-03-02 5243 298200 183 12697370 43.10 43.10 42.45 42.50 0.30 -0.7% 42.50 3 42.60 13 15.07
2015-03-03 5243 262200 168 11054500 42.50 42.55 41.95 42.30 0.20 -0.47% 42.30 4 42.40 3 15.00
2015-03-04 5243 680150 250 28570630 42.00 42.20 41.85 41.85 0.45 -1.06% 41.85 4 41.90 14 14.84
2015-03-05 5243 756450 280 32026482 42.00 42.80 42.00 42.30 0.45 1.08% 42.25 19 42.30 2 15.00
2015-03-06 5243 472250 208 19981025 42.50 42.50 42.15 42.40 0.10 0.24% 42.40 6 42.45 6 15.04
2015-03-09 5243 544000 197 23025600 42.30 42.55 42.10 42.15 0.25 -0.59% 42.15 8 42.40 23 14.95
2015-03-10 5243 341006 212 14291550 42.20 42.30 41.75 41.85 0.30 -0.71% 41.80 19 41.85 25 14.84
2015-03-11 5243 230500 139 9612724 41.70 41.90 41.60 41.65 0.20 -0.48% 41.60 22 41.65 4 14.77
2015-03-12 5243 181460 114 7618720 41.65 42.15 41.65 41.95 0.30 0.72% 41.95 4 42.00 1 14.88
2015-03-13 5243 266344 155 11242159 42.30 42.60 41.85 41.85 0.10 -0.24% 41.80 31 42.00 53 14.84
2015-03-16 5243 417450 164 17408540 41.85 42.05 41.60 41.65 0.20 -0.48% 41.65 33 41.80 13 14.77
2015-03-17 5243 1069650 443 45437614 41.65 42.80 41.65 42.40 0.75 1.8% 42.35 4 42.40 26 15.04
2015-03-18 5243 613260 307 26198526 42.45 43.20 42.15 42.65 0.25 0.59% 42.55 1 42.70 28 15.12
2015-03-19 5243 624700 314 26617667 42.35 42.90 42.35 42.60 0.05 -0.12% 42.60 3 42.65 5 15.11
2015-03-20 5243 2243170 1216 98131912 43.30 44.30 43.05 43.20 0.60 1.41% 43.20 29 43.30 6 15.32
2015-03-23 5243 786000 458 34189600 43.30 43.85 43.15 43.30 0.10 0.23% 43.30 10 43.35 7 15.35
2015-03-24 5243 2878130 1522 128405974 43.70 45.15 43.70 44.05 0.75 1.73% 44.05 16 44.15 5 15.62
2015-03-25 5243 915050 533 40032130 44.15 44.25 43.45 43.55 0.50 -1.14% 43.55 5 43.75 23 15.44
2015-03-26 5243 310550 211 13478487 43.00 43.70 43.00 43.40 0.15 -0.34% 43.35 26 43.50 1 15.39
2015-03-27 5243 844150 273 36499150 43.40 43.60 43.15 43.25 0.15 -0.35% 43.20 9 43.25 74 14.37
2015-03-30 5243 942000 311 40056850 43.50 43.50 42.30 42.50 0.75 -1.73% 42.50 4 42.55 10 14.12
2015-03-31 5243 508000 215 21696647 42.80 42.90 42.55 42.75 0.25 0.59% 42.70 11 42.75 28 14.20
2015-04-01 5243 367250 216 15751348 43.05 43.10 42.60 42.60 0.15 -0.35% 42.60 25 42.70 32 14.15
2015-04-02 5243 377699 234 16253088 42.60 43.35 42.60 43.35 0.75 1.76% 43.35 9 43.40 1 14.40
2015-04-07 5243 698450 484 30265364 43.35 43.95 43.00 43.00 0.35 -0.81% 43.00 24 43.30 15 14.29
2015-04-08 5243 332100 209 14294738 43.00 43.35 42.90 42.95 0.05 -0.12% 42.95 29 43.00 51 14.27
2015-04-09 5243 705450 442 30518795 43.30 43.80 42.85 42.95 0.00 0% 42.90 3 43.00 23 14.27
2015-04-10 5243 486900 306 20613850 43.20 43.20 42.00 42.00 0.95 -2.21% 42.00 43 42.05 20 13.95
2015-04-13 5243 603200 172 25279969 42.05 42.20 41.70 41.95 0.05 -0.12% 41.95 5 42.00 17 13.94
2015-04-14 5243 211750 136 8929272 41.95 42.35 41.95 42.20 0.25 0.6% 42.20 36 42.25 4 14.02
2015-04-15 5243 250750 155 10591087 42.20 42.35 42.15 42.15 0.05 -0.12% 42.15 33 42.30 11 14.00
2015-04-16 5243 203800 126 8614098 42.50 42.50 42.15 42.25 0.10 0.24% 42.25 12 42.35 5 14.04
2015-04-17 5243 352950 156 14881336 42.25 42.30 42.00 42.20 0.05 -0.12% 42.15 30 42.20 6 14.02
2015-04-20 5243 531700 185 22231040 41.95 42.10 41.60 41.80 0.40 -0.95% 41.80 2 41.85 14 13.89
2015-04-21 5243 775200 393 31994088 42.30 42.30 40.70 40.90 0.90 -2.15% 40.85 1 40.90 1 13.59
2015-04-22 5243 409735 265 16615241 40.90 41.20 40.30 40.50 0.40 -0.98% 40.50 4 40.70 1 13.46
2015-04-23 5243 422715 212 17331550 40.85 41.40 40.70 41.05 0.55 1.36% 41.05 1 41.10 10 13.64
2015-04-24 5243 237450 171 9761629 41.40 41.50 40.80 41.00 0.05 -0.12% 41.00 6 41.10 1 13.62
2015-04-27 5243 377950 182 15553294 41.05 41.45 40.95 41.10 0.10 0.24% 41.10 4 41.25 12 13.65
2015-04-28 5243 246550 143 10148600 41.25 41.40 41.00 41.00 0.10 -0.24% 41.00 9 41.05 1 13.62
2015-04-29 5243 295851 165 12059676 41.00 41.25 40.40 40.75 0.25 -0.61% 40.70 8 40.80 1 13.54
2015-04-30 5243 160649 113 6586159 41.00 41.15 40.80 40.95 0.20 0.49% 40.95 1 41.05 1 13.60
2015-05-04 5243 344400 172 13976579 40.65 40.85 40.45 40.55 0.40 -0.98% 40.50 15 40.70 30 13.47
2015-05-05 5243 337550 199 13825734 40.45 41.30 40.45 40.95 0.40 0.99% 40.95 2 41.00 1 13.60
2015-05-06 5243 461950 243 18795691 40.75 40.95 40.35 40.95 0.00 0% 40.85 7 40.95 5 13.60
2015-05-07 5243 203975 164 8312931 41.20 41.20 40.55 40.65 0.30 -0.73% 40.65 4 40.80 2 13.50
2015-05-08 5243 2003700 972 76731650 40.50 40.60 37.85 37.85 2.80 -6.89% 0.00 0 37.85 466 12.57
2015-05-11 5243 2602079 1146 93255107 38.45 38.45 35.25 35.60 2.25 -5.94% 35.60 1 35.65 1 11.83
2015-05-12 5243 2195350 1099 73474340 35.60 35.65 33.15 33.65 1.95 -5.48% 33.60 6 33.65 7 11.18
2015-05-13 5243 702355 415 23868518 33.70 34.50 33.20 34.50 0.85 2.53% 34.50 3 34.55 8 12.19
2015-05-14 5243 722150 466 24982721 34.50 35.05 34.25 34.50 0.00 0% 34.50 101 34.65 1 12.19
2015-05-15 5243 595182 284 20519437 34.50 34.70 34.25 34.25 0.25 -0.72% 34.25 7 34.50 17 12.10
2015-05-18 5243 412550 265 14093759 34.25 34.65 33.80 34.20 0.05 -0.15% 34.05 5 34.25 29 12.08
2015-05-19 5243 689883 488 24290822 34.45 35.50 34.45 35.25 1.05 3.07% 35.25 13 35.40 3 12.46
2015-05-20 5243 620034 425 21418070 35.25 35.25 34.35 34.50 0.75 -2.13% 34.45 21 34.50 11 12.19
2015-05-21 5243 425290 263 14531897 34.20 34.30 34.05 34.05 0.45 -1.3% 34.05 11 34.10 1 12.03
2015-05-22 5243 517681 316 17584686 34.25 34.30 33.60 33.85 0.20 -0.59% 33.80 58 33.90 19 11.96
2015-05-25 5243 375100 196 12578499 33.70 33.90 33.20 33.70 0.15 -0.44% 33.60 1 33.70 16 11.91
2015-05-26 5243 123175 83 4173050 34.00 34.00 33.60 34.00 0.30 0.89% 33.90 14 34.00 19 12.01
2015-05-27 5243 287100 142 9705700 34.00 34.00 33.60 33.75 0.25 -0.74% 33.75 3 33.80 3 11.93
2015-05-28 5243 451200 293 15540720 34.00 34.75 34.00 34.40 0.65 1.93% 34.40 22 34.60 4 12.16
2015-05-29 5243 761010 363 27592067 35.10 36.80 35.10 36.80 2.40 6.98% 36.80 1781 0.00 0 13.00
2015-06-01 5243 1232250 713 45606724 37.00 37.80 36.00 36.70 0.10 -0.27% 36.70 11 36.80 4 12.97
2015-06-02 5243 557100 347 20188400 35.90 37.00 35.70 35.70 1.00 -2.72% 35.70 7 35.75 35 12.61
2015-06-03 5243 522000 308 18282650 35.70 35.70 34.65 34.75 0.95 -2.66% 34.70 11 34.75 24 12.28
2015-06-04 5243 491600 270 16858620 35.00 35.00 33.90 33.90 0.85 -2.45% 33.90 27 34.00 34 11.98
2015-06-05 5243 404000 200 13616450 33.70 34.00 33.40 33.95 0.05 0.15% 33.85 5 33.95 2 12.00
2015-06-08 5243 250555 150 8504770 33.95 34.40 33.55 34.00 0.05 0.15% 34.00 2 34.15 3 12.01
2015-06-09 5243 668300 339 21978450 34.00 34.20 31.70 31.70 2.30 -6.76% 31.70 7 32.00 22 11.20
2015-06-10 5243 969350 484 29671278 30.50 31.10 30.00 30.85 0.85 -2.68% 30.85 3 30.90 5 10.90
2015-06-11 5243 470150 238 14680775 31.00 32.00 30.70 31.50 0.65 2.11% 31.20 1 31.50 9 11.13
2015-06-12 5243 420300 185 13438908 31.60 32.65 31.40 31.90 0.40 1.27% 31.90 6 32.00 2 11.27
2015-06-15 5243 233000 124 7502650 32.00 32.45 31.90 32.05 0.15 0.47% 32.05 12 32.20 1 11.33
2015-06-16 5243 261400 117 8225100 31.90 31.90 31.05 31.45 0.60 -1.87% 31.40 16 31.45 4 11.11
2015-06-17 5243 170000 142 5416300 31.45 32.60 31.30 31.45 0.00 0% 31.45 11 31.75 1 11.11
2015-06-18 5243 228750 124 7350411 31.85 32.55 31.85 32.10 0.65 2.07% 32.10 47 32.40 2 11.34
2015-06-22 5243 1338486 712 45639261 32.90 34.60 32.50 34.40 2.30 7.17% 34.35 32 34.40 4 12.16
2015-06-23 5243 1503556 839 55041866 37.50 37.70 36.05 36.05 1.65 4.8% 36.05 9 36.20 2 12.74
2015-06-24 5243 399927 279 14219610 36.10 36.10 35.25 35.50 0.55 -1.53% 35.45 5 35.50 30 12.54
2015-06-25 5243 1432250 867 53159398 35.50 37.85 35.50 36.60 1.10 3.1% 36.60 12 36.70 2 12.93
2015-06-26 5243 283260 192 10336190 36.60 37.00 36.20 36.20 0.40 -1.09% 36.20 5 36.30 6 12.79
2015-06-29 5243 352998 221 12387928 36.05 36.05 34.70 34.90 1.30 -3.59% 34.85 10 34.90 7 12.33
2015-06-30 5243 228150 141 8020150 34.90 35.50 34.90 35.00 0.10 0.29% 35.00 20 35.15 1 12.37
2015-07-01 5243 493350 175 17360350 35.00 35.55 34.85 35.20 0.20 0.57% 35.10 1 35.20 2 12.44
2015-07-02 5243 194500 130 6809849 35.30 35.30 34.80 34.80 0.40 -1.14% 34.80 6 34.90 11 12.30
2015-07-03 5243 268150 163 9165090 34.05 34.60 33.80 34.50 0.30 -0.86% 34.20 3 34.50 1 12.19
2015-07-06 5243 138573 94 4728832 34.50 34.50 33.90 34.00 0.50 -1.45% 33.90 15 34.10 6 12.01
2015-07-07 5243 191300 110 6486150 34.40 34.40 33.60 33.80 0.20 -0.59% 33.80 3 33.95 3 11.94
2015-07-08 5243 631400 271 20575000 33.60 33.95 31.80 32.75 1.05 -3.11% 32.60 5 32.75 12 11.57
2015-07-09 5243 357650 223 11465770 32.50 33.40 30.70 32.50 0.25 -0.76% 32.50 1 32.85 1 11.48
2015-07-13 5243 118100 76 3884794 32.55 33.05 32.55 32.95 0.45 1.38% 32.80 1 32.95 6 11.64
2015-07-14 5243 246222 150 8141998 32.75 33.85 32.75 33.20 0.25 0.76% 33.05 1 33.25 4 11.73
2015-07-15 5243 98150 74 3260695 33.20 33.40 32.95 33.30 0.10 0.3% 33.30 27 33.40 1 11.77
2015-07-16 5243 112800 78 3753609 33.05 33.55 33.00 33.45 0.15 0.45% 33.20 1 33.45 1 11.82
2015-07-17 5243 105150 73 3479280 33.75 33.75 33.00 33.10 0.35 -1.05% 33.10 1 33.20 2 11.70
2015-07-20 5243 454350 270 15549085 33.45 34.85 33.40 34.10 1.00 3.02% 34.10 8 34.20 4 12.05
2015-07-21 5243 156076 107 5269003 34.20 34.20 33.35 33.60 0.50 -1.47% 33.55 1 33.60 3 11.87
2015-07-22 5243 131500 73 4427250 33.60 34.00 33.30 33.60 0.00 0% 33.60 4 33.80 3 11.87
2015-07-23 5243 331255 154 10984065 33.60 33.70 32.50 33.00 0.60 -1.79% 33.00 1 33.40 2 11.66
2015-07-24 5243 134150 78 4427350 33.50 33.50 32.60 33.20 0.20 0.61% 33.10 5 33.20 5 11.73
2015-07-27 5243 589250 258 19453123 33.20 34.05 32.40 32.90 0.30 -0.9% 32.50 6 32.90 9 11.63
2015-07-28 5243 207228 151 6821996 32.50 33.35 32.40 33.25 0.35 1.06% 32.80 1 33.25 3 11.75
2015-07-29 5243 114450 79 3766400 32.85 33.40 32.50 33.15 0.10 -0.3% 32.95 18 33.15 28 11.71
2015-07-30 5243 245500 161 8244800 33.10 34.50 32.70 33.45 0.30 0.9% 33.45 4 33.50 1 11.82
2015-07-31 5243 285250 192 9496850 33.05 33.95 32.55 33.80 0.35 1.05% 33.60 2 33.80 3 11.94
2015-08-03 5243 363450 211 12354785 33.50 34.50 32.75 34.30 0.50 1.48% 34.00 30 34.30 7 12.12
2015-08-04 5243 615250 311 21240725 34.20 35.10 33.75 34.30 0.00 0% 33.80 1 34.30 34 12.12
2015-08-05 5243 602250 343 20860274 34.55 35.00 33.75 34.90 0.60 1.75% 34.60 1 34.90 36 12.33
2015-08-06 5243 638550 283 22248578 34.95 35.30 34.40 34.85 0.05 -0.14% 34.60 2 34.85 10 12.31
2015-08-07 5243 633550 243 22141895 35.00 35.45 34.45 35.20 0.35 1% 34.55 1 35.20 6 12.44
2015-08-10 5243 514900 277 18328265 35.00 36.30 35.00 35.50 0.30 0.85% 35.40 1 35.50 22 12.54
2015-08-11 5243 811150 388 28887530 35.50 36.50 34.50 35.50 0.00 0% 35.30 3 35.50 10 14.14
2015-08-12 5243 953175 438 34413700 35.05 36.40 35.00 36.25 0.75 2.11% 35.60 2 36.25 3 14.44
2015-08-13 5243 510200 265 18043809 36.25 36.35 34.50 34.55 1.70 -4.69% 34.50 22 34.55 9 13.76
2015-08-14 5243 242050 133 8331402 34.60 34.90 34.10 34.25 0.30 -0.87% 34.20 1 34.25 18 13.65
2015-08-17 5243 52000 45 1773550 34.25 34.55 33.85 33.85 0.40 -1.17% 33.75 20 34.00 7 13.49
2015-08-18 5243 139500 84 4657448 33.80 34.00 33.15 33.30 0.55 -1.62% 33.30 8 33.50 6 13.27
2015-08-19 5243 575750 361 18126299 32.80 32.90 30.30 31.00 2.30 -6.91% 30.60 1 31.00 11 12.35
2015-08-20 5243 2197918 1036 61786260 30.35 30.35 27.90 27.90 3.10 -10% 0.00 0 27.90 154 11.12
2015-08-21 5243 1695300 862 43168691 26.80 27.00 25.15 25.15 2.75 -9.86% 25.15 140 25.40 1 10.02
2015-08-24 5243 2142506 757 48877937 25.15 25.15 22.65 22.70 2.45 -9.74% 22.70 2 22.75 7 9.04
2015-08-25 5243 954400 450 21806179 22.45 23.40 21.70 23.30 0.60 2.64% 23.05 6 23.30 4 9.28
2015-08-26 5243 663100 297 15517479 23.10 24.20 22.70 23.80 0.50 2.15% 23.80 4 24.00 2 9.48
2015-08-27 5243 1238879 647 31753932 24.45 26.15 24.20 26.15 2.35 9.87% 26.10 2 26.15 1 10.42
2015-08-28 5243 1967017 940 54739236 27.40 28.75 26.55 28.75 2.60 9.94% 28.75 595 0.00 0 11.45
2015-08-31 5243 1404611 779 36811836 26.50 26.70 25.70 25.90 0.00 -9.91% 25.90 18 26.00 8 10.32
2015-09-01 5243 774004 410 20269605 25.90 26.60 25.80 26.20 0.30 1.16% 26.20 1 26.30 2 10.44
2015-09-02 5243 486100 284 12511280 25.90 25.95 25.50 25.80 0.40 -1.53% 25.75 10 25.80 30 10.28
2015-09-03 5243 388196 243 10080255 26.20 26.20 25.60 26.00 0.20 0.78% 26.00 39 26.05 1 10.36
2015-09-04 5243 514050 283 13366931 26.10 26.55 25.50 25.60 0.40 -1.54% 25.55 8 25.60 41 10.20
2015-09-07 5243 203900 111 5229328 25.40 25.85 25.30 25.70 0.10 0.39% 25.50 19 25.70 18 10.24
2015-09-08 5243 187220 138 4823590 25.75 26.00 25.60 25.90 0.20 0.78% 25.90 1 25.95 4 10.32
2015-09-09 5243 697100 356 18484484 26.25 26.85 26.05 26.80 0.90 3.47% 26.80 6 26.85 12 10.68
2015-09-10 5243 183000 101 4838400 26.20 26.70 26.20 26.45 0.35 -1.31% 26.45 5 26.70 17 10.54
2015-09-11 5243 330000 189 8786550 26.20 26.90 26.20 26.60 0.15 0.57% 26.60 7 26.70 1 10.60
2015-09-14 5243 184000 110 4869950 26.60 26.80 26.30 26.35 0.25 -0.94% 26.35 7 26.50 1 10.50
2015-09-15 5243 265200 174 7011420 26.35 26.70 26.10 26.60 0.25 0.95% 26.55 8 26.60 6 10.60
2015-09-16 5243 637000 346 17296850 26.75 27.70 26.60 27.20 0.60 2.26% 27.10 2 27.20 1 10.84
2015-09-17 5243 754303 417 20968293 27.30 28.30 27.20 27.85 0.65 2.39% 27.85 13 27.95 4 11.10
2015-09-18 5243 232700 158 6449860 27.80 27.95 27.50 27.85 0.00 0% 27.80 52 27.85 5 11.10
2015-09-21 5243 171000 125 4623400 27.40 27.40 26.90 27.25 0.60 -2.15% 27.10 2 27.25 2 10.86
2015-09-22 5243 132300 79 3599479 27.50 27.50 26.80 27.00 0.25 -0.92% 27.00 3 27.05 1 10.76
2015-09-23 5243 199190 121 5303622 26.65 27.00 26.30 26.90 0.10 -0.37% 26.40 2 26.90 6 10.72
2015-09-24 5243 176300 126 4675564 26.90 27.00 26.20 26.30 0.60 -2.23% 26.30 6 26.50 7 10.48
2015-09-25 5243 172390 125 4565842 26.35 26.85 26.25 26.75 0.45 1.71% 26.55 8 26.75 1 10.66
2015-09-30 5243 117700 71 3141080 26.25 26.95 26.25 26.50 0.25 -0.93% 26.50 2 26.85 1 10.56
2015-10-01 5243 234800 167 6352000 26.55 27.50 26.50 27.00 0.50 1.89% 27.00 8 27.20 21 10.76
2015-10-02 5243 90550 53 2454604 26.85 27.30 26.85 27.15 0.15 0.56% 27.10 1 27.20 24 10.82
2015-10-05 5243 360101 215 9974707 27.50 28.10 27.30 27.80 0.65 2.39% 27.70 5 27.80 2 11.08
2015-10-06 5243 362550 186 10159695 28.10 28.20 27.80 27.90 0.10 0.36% 27.90 19 28.10 7 11.12
2015-10-07 5243 278550 174 7848963 27.80 28.40 27.80 28.30 0.40 1.43% 28.30 10 28.35 4 11.27
2015-10-08 5243 204850 123 5715350 28.40 28.40 27.40 27.80 0.50 -1.77% 27.80 6 27.95 1 11.08
2015-10-12 5243 234400 116 6599638 28.20 28.25 28.00 28.00 0.20 0.72% 28.00 47 28.30 7 11.16
2015-10-13 5243 250700 171 7156984 28.00 28.80 28.00 28.70 0.70 2.5% 28.60 4 28.75 1 11.43
2015-10-14 5243 466420 263 13744524 28.20 30.10 28.20 29.70 1.00 3.48% 29.65 3 29.70 10 11.83
2015-10-15 5243 306451 206 9133074 29.80 30.10 29.55 29.55 0.15 -0.51% 29.50 6 29.85 2 11.77
2015-10-16 5243 197450 112 5805550 29.25 29.95 29.00 29.00 0.55 -1.86% 29.00 39 29.20 3 11.55
2015-10-19 5243 119233 81 3479315 29.40 29.50 28.90 29.35 0.35 1.21% 29.25 5 29.40 7 11.69
2015-10-20 5243 158467 94 4681079 29.15 29.90 29.15 29.40 0.05 0.17% 29.40 15 29.45 3 11.71
2015-10-21 5243 1620020 981 50716531 29.30 32.20 29.25 31.50 2.10 7.14% 31.50 5 31.55 1 12.55
2015-10-22 5243 964702 580 31056515 31.60 32.75 31.55 32.60 1.10 3.49% 32.55 5 32.60 46 12.99
2015-10-23 5243 2029490 1042 66425233 32.95 33.90 31.05 31.40 1.20 -3.68% 31.30 2 31.40 13 12.51
2015-10-26 5243 3805260 1887 127001733 32.50 34.20 32.50 33.30 1.90 6.05% 33.30 13 33.50 8 13.27
2015-10-27 5243 746831 438 24527163 33.20 33.20 32.60 32.75 0.55 -1.65% 32.70 8 32.75 20 13.05
2015-10-28 5243 665780 397 21379633 32.60 33.00 31.85 31.85 0.90 -2.75% 31.85 24 31.90 1 12.69
2015-10-29 5243 456250 300 14406861 32.60 32.60 31.25 31.25 0.60 -1.88% 31.25 8 31.30 11 12.45
2015-10-30 5243 427150 276 13075934 31.25 31.25 30.05 30.65 0.60 -1.92% 30.60 1 30.65 2 12.21
2015-11-02 5243 335800 223 10447220 31.15 31.65 30.65 31.50 0.85 2.77% 31.35 1 31.50 4 12.55
2015-11-03 5243 210400 149 6669450 31.50 32.00 31.50 31.55 0.05 0.16% 31.55 3 31.65 13 12.57
2015-11-04 5243 704400 463 22850780 32.50 32.90 31.70 31.80 0.25 0.79% 31.80 2 32.00 3 12.67
2015-11-05 5243 671450 382 21788739 31.80 32.95 31.80 32.20 0.40 1.26% 32.20 16 32.30 2 12.83
2015-11-06 5243 268600 181 8571620 32.30 32.30 31.60 31.90 0.30 -0.93% 31.80 1 31.90 6 12.71
2015-11-09 5243 262950 188 8195859 31.90 32.00 30.70 30.80 1.10 -3.45% 30.80 14 30.95 2 12.27
2015-11-10 5243 170150 103 5233050 30.95 31.00 30.50 30.80 0.00 0% 30.80 2 30.90 9 12.27
2015-11-11 5243 437615 248 13034395 30.60 30.60 29.40 29.75 1.05 -3.41% 29.75 1 29.80 15 11.85
2015-11-12 5243 182307 128 5393766 29.90 30.00 29.20 29.70 0.05 -0.17% 29.70 1 29.85 1 13.88
2015-11-13 5243 192003 129 5548937 29.00 29.40 28.30 28.85 0.85 -2.86% 28.85 2 29.10 6 13.48
2015-11-16 5243 254497 172 7345911 28.50 29.70 28.30 29.50 0.65 2.25% 29.45 6 29.50 2 13.79
2015-11-17 5243 262000 165 7710300 29.55 30.10 29.00 29.00 0.50 -1.69% 29.00 26 29.20 1 13.55
2015-11-18 5243 196050 110 5682090 29.00 29.25 28.70 28.80 0.20 -0.69% 28.75 1 28.80 1 13.46
2015-11-19 5243 215400 155 6224800 29.00 29.20 28.50 28.70 0.10 -0.35% 28.70 22 29.05 4 13.41
2015-11-20 5243 184332 142 5429992 29.05 29.70 29.00 29.50 0.80 2.79% 29.40 3 29.50 4 13.79
2015-11-23 5243 159550 103 4664586 29.65 29.80 29.05 29.35 0.15 -0.51% 29.25 1 29.45 6 13.71
2015-11-24 5243 679950 460 18760639 27.95 28.25 27.35 28.75 0.80 -2.04% 27.55 3 27.70 9 12.87
2015-11-25 5243 312728 207 8796869 28.75 28.95 27.55 28.50 0.25 -0.87% 28.35 1 28.80 5 13.32
2015-11-26 5243 104150 80 2977395 28.50 28.95 28.30 28.30 0.20 -0.7% 28.30 7 28.65 4 13.22
2015-11-27 5243 533500 298 14633547 28.20 28.20 26.90 27.30 1.00 -3.53% 27.30 6 27.35 1 12.76
2015-11-30 5243 125050 83 3382454 27.30 27.45 26.85 27.10 0.20 -0.73% 27.00 1 27.20 1 12.66
2015-12-01 5243 495000 295 13361400 27.10 27.15 26.90 27.00 0.10 -0.37% 27.00 6 27.15 1 12.62
2015-12-02 5243 168070 125 4602261 27.00 27.55 27.00 27.45 0.45 1.67% 27.30 4 27.45 1 12.83
2015-12-03 5243 369900 257 10317913 27.45 28.50 27.25 28.00 0.55 2% 27.90 1 28.00 13 13.08
2015-12-04 5243 213400 152 5868439 27.55 27.80 27.40 27.45 0.55 -1.96% 27.45 2 27.60 2 12.83
2015-12-07 5243 262859 142 7182134 27.75 27.75 27.05 27.05 0.40 -1.46% 27.05 10 27.20 1 12.64
2015-12-08 5243 165500 110 4544700 27.25 27.70 27.10 27.40 0.35 1.29% 27.40 9 27.50 8 12.80
2015-12-09 5243 168191 109 4500230 27.10 27.30 26.55 26.55 0.85 -3.1% 26.55 10 26.90 4 12.41
2015-12-10 5243 77000 46 2042850 26.55 26.85 26.05 26.50 0.05 -0.19% 26.50 9 26.65 1 12.38
2015-12-11 5243 300300 175 7831300 26.40 26.80 25.50 25.50 1.00 -3.77% 25.50 26 26.00 4 11.92
2015-12-14 5243 197855 125 5015359 25.20 25.90 24.10 25.60 0.10 0.39% 25.60 2 25.70 6 11.96
2015-12-15 5243 97100 60 2506954 25.70 26.20 25.50 25.55 0.05 -0.2% 25.55 3 25.85 1 11.94
2015-12-16 5243 120500 82 3100399 25.80 25.90 25.55 25.80 0.25 0.98% 25.80 4 25.85 5 12.06
2015-12-17 5243 1225450 603 34406207 25.90 28.35 25.90 28.35 2.55 9.88% 28.35 18 0.00 0 13.25
2015-12-18 5243 679950 460 18760639 27.95 28.25 27.35 27.55 0.80 -2.82% 27.55 3 27.70 9 12.87
2015-12-21 5243 768005 482 22011344 27.25 29.60 27.20 28.95 1.40 5.08% 28.80 1 28.95 4 13.53
2015-12-22 5243 330550 201 9547072 28.95 29.50 28.45 28.70 0.25 -0.86% 28.70 1 28.75 4 13.41
2015-12-23 5243 184500 136 5306250 29.00 29.00 28.45 28.45 0.25 -0.87% 28.45 3 28.55 2 13.29
2015-12-24 5243 147050 107 4126384 28.85 28.85 27.60 27.70 0.75 -2.64% 27.70 4 27.95 2 12.94
2015-12-25 5243 172300 131 4841040 27.70 28.50 27.40 28.45 0.75 2.71% 28.40 89 28.45 2 13.29
2015-12-28 5243 421200 210 12079560 28.25 29.15 28.00 28.80 0.35 1.23% 28.70 1 28.80 10 13.46
2015-12-29 5243 143000 82 4072250 28.90 28.90 28.30 28.55 0.25 -0.87% 28.40 1 28.55 4 13.34
2015-12-30 5243 76000 55 2144600 27.90 28.65 27.90 28.00 0.55 -1.93% 28.00 19 28.45 4 13.08
2015-12-31 5243 99570 67 2792810 28.00 28.20 27.90 28.15 0.15 0.54% 27.95 8 28.15 9 13.15