新保(9925)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　38.60
0
0%		38.55
-0.05
-0.13%		 　39.20
0.65
1.69%		39.05
-0.15
-0.38%		38.90
-0.15
-0.38%		38.90
0
0%		38.80
-0.1
-0.26%		 　39.15
0.35
0.9%		39.05
-0.1
-0.26%		39.10
0.05
0.13%		39.00
-0.1
-0.26%		38.90
-0.1
-0.26%		 　38.90
0
0%		39.40
0.5
1.29%		39.55
0.15
0.38%		39.20
-0.35
-0.88%		39.30
0.1
0.26%		 　39.30
0
0%		 39.07
2 月　　　　39.10
-0.2
-0.51%		39.00
-0.1
-0.26%		39.15
0.15
0.38%		 　39.40
0.25
0.64%		40.40
1
2.54%		40.80
0.4
0.99%		42.25
1.45
3.55%		41.10
-1.15
-2.72%		 　41.00
-0.1
-0.24%		41.20
0.2
0.49%		41.00
-0.2
-0.49%		40.70
-0.3
-0.73%		43.25
2.55
6.27%		 　42.10
-1.15
-2.66%		41.80
-0.3
-0.71%		42.05
0.25
0.6%		43.90
1.85
4.4%		 41.36
3 月　　43.00
-0.9
-2.05%		42.45
-0.55
-1.28%		42.60
0.15
0.35%		42.60
0
0%		42.10
-0.5
-1.17%		 　41.65
-0.45
-1.07%		42.00
0.35
0.84%		42.00
0
0%		42.00
0
0%		41.80
-0.2
-0.48%		 　41.90
0.1
0.24%		42.00
0.1
0.24%		41.90
-0.1
-0.24%		41.35
-0.55
-1.31%		41.10
-0.25
-0.6%		 　41.10
0
0%		41.55
0.45
1.09%		41.35
-0.2
-0.48%		41.15
-0.2
-0.48%		41.50
0.35
0.85%		 41.95
0.45
1.08%		41.83
4 月41.70
-0.25
-0.6%		42.00
0.3
0.72%		41.90
-0.1
-0.24%		 　　42.00
0.1
0.24%		42.00
0
0%		41.80
-0.2
-0.48%		41.60
-0.2
-0.48%		41.95
0.35
0.84%		 　41.80
-0.15
-0.36%		41.75
-0.05
-0.12%		42.00
0.25
0.6%		42.00
0
0%		41.60
-0.4
-0.95%		 　41.80
0.2
0.48%		41.85
0.05
0.12%		41.80
-0.05
-0.12%		41.75
-0.05
-0.12%		40.45
-1.3
-3.11%		 　41.10
0.65
1.61%		41.15
0.05
0.12%		40.80
-0.35
-0.85%		 41.63
5 月　40.85
0.05
0.12%		 　40.95
0.1
0.24%		41.05
0.1
0.24%		41.05
0
0%		41.30
0.25
0.61%		41.20
-0.1
-0.24%		 　40.80
-0.4
-0.97%		40.05
-0.75
-1.84%		40.50
0.45
1.12%		40.60
0.1
0.25%		41.10
0.5
1.23%		 　41.10
0
0%		40.95
-0.15
-0.36%		40.85
-0.1
-0.24%		40.80
-0.05
-0.12%		41.00
0.2
0.49%		 　40.90
-0.1
-0.24%		40.95
0.05
0.12%		41.20
0.25
0.61%		41.15
-0.05
-0.12%		41.40
0.25
0.61%		 40.95
6 月　　41.20
-0.2
-0.48%		41.00
-0.2
-0.49%		41.40
0.4
0.98%		41.20
-0.2
-0.48%		 　41.10
-0.1
-0.24%		41.10
0
0%		41.10
0
0%		40.95
-0.15
-0.36%		40.80
-0.15
-0.37%		 　40.70
-0.1
-0.25%		40.60
-0.1
-0.25%		40.80
0.2
0.49%		40.80
0
0%		40.40
-0.4
-0.98%		 　40.50
0.1
0.25%		40.85
0.35
0.86%		40.60
-0.25
-0.61%		40.70
0.1
0.25%		40.70
0
0%		 　40.65
-0.05
-0.12%		 40.83
7 月40.65
0
0%		40.60
-0.05
-0.12%		40.60
0
0%		40.60
0
0%		 　40.60
0
0%		41.15
0.55
1.35%		41.15
0
0%		41.05
-0.1
-0.24%		41.20
0.15
0.37%		 　41.25
0.05
0.12%		41.20
-0.05
-0.12%		41.40
0.2
0.49%		41.25
-0.15
-0.36%		41.35
0.1
0.24%		 　41.30
-0.05
-0.12%		41.25
-0.05
-0.12%		 41.30
0.05
0.12%		41.20
-0.1
-0.24%		 　41.25
0.05
0.12%		41.25
0
0%		42.15
0.9
2.18%		42.30
0.15
0.36%		41.18
8 月42.00
-0.3
-0.71%		 　42.05
0.05
0.12%		41.90
-0.15
-0.36%		41.55
-0.35
-0.84%		42.35
0.8
1.93%		42.10
-0.25
-0.59%		 　42.30
0.2
0.48%		42.30
0
0%		42.35
0.05
0.12%		40.35
-2
-4.72%		40.15
-0.2
-0.5%		 　39.95
-0.2
-0.5%		39.60
-0.35
-0.88%		39.60
0
0%		39.65
0.05
0.13%		39.90
0.25
0.63%		 　39.90
0
0%		40.00
0.1
0.25%		40.40
0.4
1%		41.10
0.7
1.73%		41.50
0.4
0.97%		 41.02
9 月41.20
-0.3
-0.72%		41.35
0.15
0.36%		41.40
0.05
0.12%		41.40
0
0%		41.45
0.05
0.12%		 　　41.20
-0.25
-0.6%		41.25
0.05
0.12%		41.05
-0.2
-0.48%		40.70
-0.35
-0.85%		 　40.50
-0.2
-0.49%		40.00
-0.5
-1.23%		40.10
0.1
0.25%		40.00
-0.1
-0.25%		40.00
0
0%		 　40.00
0
0%		40.05
0.05
0.13%		40.50
0.45
1.12%		40.10
-0.4
-0.99%		40.05
-0.05
-0.12%		 　40.15
0.1
0.25%		40.55
0.4
1%		 40.65
10 月42.00
1.45
3.58%		40.90
-1.1
-2.62%		40.80
-0.1
-0.24%		 　40.65
-0.15
-0.37%		40.40
-0.25
-0.62%		40.25
-0.15
-0.37%		40.20
-0.05
-0.12%		 　　39.10
-1.1
-2.74%		38.00
-1.1
-2.81%		37.90
-0.1
-0.26%		37.15
-0.75
-1.98%		37.00
-0.15
-0.4%		 　37.50
0.5
1.35%		37.65
0.15
0.4%		38.10
0.45
1.2%		38.00
-0.1
-0.26%		37.50
-0.5
-1.32%		 　37.50
0
0%		38.00
0.5
1.33%		38.30
0.3
0.79%		38.45
0.15
0.39%		38.40
-0.05
-0.13%		38.79
11 月 　37.80
-0.6
-1.56%		37.95
0.15
0.4%		38.10
0.15
0.4%		38.00
-0.1
-0.26%		37.90
-0.1
-0.26%		 　37.90
0
0%		37.90
0
0%		37.70
-0.2
-0.53%		37.75
0.05
0.13%		37.75
0
0%		 　37.65
-0.1
-0.26%		37.80
0.15
0.4%		37.90
0.1
0.26%		38.15
0.25
0.66%		38.15
0
0%		 　38.65
0.5
1.31%		38.45
-0.2
-0.52%		38.35
-0.1
-0.26%		38.35
0
0%		38.30
-0.05
-0.13%		 38.05
12 月38.30
0
0%		38.25
-0.05
-0.13%		38.70
0.45
1.18%		38.70
0
0%		38.55
-0.15
-0.39%		 　38.55
0
0%		38.55
0
0%		38.25
-0.3
-0.78%		38.20
-0.05
-0.13%		38.20
0
0%		 　38.05
-0.15
-0.39%		38.50
0.45
1.18%		38.35
-0.15
-0.39%		38.50
0.15
0.39%		38.55
0.05
0.13%		 　38.60
0.05
0.13%		38.70
0.1
0.26%		38.90
0.2
0.52%		39.05
0.15
0.39%		39.30
0.25
0.64%		39.50
0.2
0.51%		 39.00
-0.5
-1.27%		39.40
0.4
1.03%		39.50
0.1
0.25%		38.66

說明:最高漲幅:6.27%最低跌幅:-4.72% 最高價:43.90最低價:37.00平均價:40.31,灰色底表示週末,漲122天(37.7)元,跌139天(-41.45)元,平盤53天
6%=1,4%=4,3%=1,2%=7,1%=43,0%=119,-0%=1,-1%=8,-2%=9,-3%=43,-4%=78,

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
2014-01-02 9925 410620 232 15788115 38.30 38.80 38.20 38.60 0.40 0% 38.50 50 38.65 4 14.51
2014-01-03 9925 176195 123 6792875 38.60 38.70 38.45 38.55 0.05 -0.13% 38.55 1 38.60 2 14.49
2014-01-06 9925 297258 209 11572323 38.75 39.20 38.70 39.20 0.65 1.69% 39.10 1 39.20 4 14.74
2014-01-07 9925 320173 168 12507755 39.20 39.25 38.80 39.05 0.15 -0.38% 39.00 4 39.05 2 14.68
2014-01-08 9925 126870 103 4937921 39.05 39.05 38.80 38.90 0.15 -0.38% 38.85 4 38.90 2 14.62
2014-01-09 9925 275774 132 10756294 39.20 39.20 38.90 38.90 0.00 0% 38.90 23 39.00 108 14.62
2014-01-10 9925 186149 123 7229227 39.00 39.00 38.75 38.80 0.10 -0.26% 38.80 88 38.95 15 14.59
2014-01-13 9925 285061 217 11119333 38.90 39.20 38.80 39.15 0.35 0.9% 39.10 5 39.15 5 14.72
2014-01-14 9925 183031 133 7148007 39.15 39.20 38.90 39.05 0.10 -0.26% 39.05 2 39.15 4 14.68
2014-01-15 9925 102350 77 3995378 39.05 39.20 38.90 39.10 0.05 0.13% 39.10 1 39.20 8 14.70
2014-01-16 9925 107891 61 4216124 39.10 39.20 39.00 39.00 0.10 -0.26% 39.00 6 39.05 1 14.66
2014-01-17 9925 153350 94 5959840 39.00 39.10 38.75 38.90 0.10 -0.26% 38.90 2 38.95 2 14.62
2014-01-20 9925 134876 86 5262264 39.00 39.10 38.90 38.90 0.00 0% 38.90 5 39.05 3 14.62
2014-01-21 9925 253435 183 9945987 39.00 39.60 38.90 39.40 0.50 1.29% 39.30 20 39.40 7 14.81
2014-01-22 9925 176943 120 6990042 39.40 39.65 39.20 39.55 0.15 0.38% 39.55 6 39.60 1 14.87
2014-01-23 9925 215221 140 8465515 39.55 39.60 39.20 39.20 0.35 -0.88% 39.15 8 39.20 14 14.74
2014-01-24 9925 160484 83 6312242 39.20 39.45 39.15 39.30 0.10 0.26% 39.30 13 39.40 8 14.77
2014-01-27 9925 264995 192 10337848 39.10 39.30 38.85 39.30 0.00 0% 39.00 12 39.30 1 14.77
2014-02-05 9925 348022 238 13593556 39.00 39.20 38.95 39.10 0.20 -0.51% 39.05 6 39.10 9 14.70
2014-02-06 9925 237759 182 9280937 39.10 39.20 38.90 39.00 0.10 -0.26% 39.00 34 39.15 4 14.66
2014-02-07 9925 153746 93 6023029 39.50 39.50 39.10 39.15 0.15 0.38% 39.15 5 39.20 5 14.72
2014-02-10 9925 94151 83 3704158 39.25 39.45 39.25 39.40 0.25 0.64% 39.35 1 39.40 2 14.81
2014-02-11 9925 406202 296 16328356 39.80 40.50 39.65 40.40 1.00 2.54% 40.35 10 40.40 11 15.19
2014-02-12 9925 419191 272 17179954 41.00 41.40 40.80 40.80 0.40 0.99% 40.80 14 40.85 3 15.34
2014-02-13 9925 545594 367 22738238 40.80 42.40 40.80 42.25 1.45 3.55% 42.20 3 42.30 6 15.88
2014-02-14 9925 687916 447 28737891 42.40 42.60 41.00 41.10 1.15 -2.72% 41.10 6 41.15 3 15.45
2014-02-17 9925 261304 195 10741164 41.30 41.30 40.80 41.00 0.10 -0.24% 41.00 18 41.20 5 15.41
2014-02-18 9925 139267 108 5713998 41.00 41.20 40.85 41.20 0.20 0.49% 41.05 4 41.20 26 15.49
2014-02-19 9925 294260 190 12055860 41.00 41.20 40.80 41.00 0.20 -0.49% 40.95 1 41.00 13 15.41
2014-02-20 9925 295875 219 12048807 41.05 41.05 40.55 40.70 0.30 -0.73% 40.60 8 40.70 36 15.30
2014-02-21 9925 2183041 1195 94004604 41.40 43.50 41.00 43.25 2.55 6.27% 43.25 19 43.30 33 16.26
2014-02-24 9925 1073300 640 45752187 43.30 43.40 42.05 42.10 1.15 -2.66% 42.10 33 42.25 1 15.83
2014-02-25 9925 583281 357 24414052 42.05 42.15 41.65 41.80 0.30 -0.71% 41.80 8 42.00 29 15.71
2014-02-26 9925 309720 198 13043047 41.80 42.35 41.80 42.05 0.25 0.6% 42.05 1 42.15 1 15.81
2014-02-27 9925 499829 243 21273110 42.00 43.90 41.80 43.90 1.85 4.4% 42.10 1 43.90 1 16.50
2014-03-03 9925 435919 275 18688432 43.20 43.20 42.50 43.00 0.90 -2.05% 42.90 4 43.00 23 16.17
2014-03-04 9925 252133 169 10708846 42.50 42.80 42.30 42.45 0.55 -1.28% 42.45 7 42.50 13 15.96
2014-03-05 9925 227737 171 9718794 43.00 43.10 42.55 42.60 0.15 0.35% 42.60 3 42.75 2 16.02
2014-03-06 9925 259025 170 11044858 43.00 43.00 42.55 42.60 0.00 0% 42.60 7 42.70 1 16.02
2014-03-07 9925 395300 222 16724169 42.60 42.70 42.00 42.10 0.50 -1.17% 42.05 15 42.10 10 15.83
2014-03-10 9925 445747 281 18635674 42.05 42.30 41.60 41.65 0.45 -1.07% 41.60 8 41.65 2 15.66
2014-03-11 9925 354501 214 14848341 41.70 42.15 41.70 42.00 0.35 0.84% 41.85 4 42.00 4 15.79
2014-03-12 9925 219164 163 9241088 42.50 42.60 41.90 42.00 0.00 0% 42.00 1 42.10 23 15.79
2014-03-13 9925 281382 104 11822644 42.00 42.20 41.90 42.00 0.00 0% 41.95 6 42.00 16 15.79
2014-03-14 9925 306645 126 12870621 42.00 42.20 41.70 41.80 0.20 -0.48% 41.80 7 42.00 19 15.71
2014-03-17 9925 262768 145 11015156 41.80 42.10 41.80 41.90 0.10 0.24% 41.90 2 42.05 6 15.75
2014-03-18 9925 267975 145 11248651 41.90 42.10 41.90 42.00 0.10 0.24% 41.95 12 42.00 4 15.79
2014-03-19 9925 308205 130 12937360 42.00 42.05 41.80 41.90 0.10 -0.24% 41.90 7 42.00 22 15.75
2014-03-20 9925 515550 337 21423140 41.90 41.95 41.25 41.35 0.55 -1.31% 41.30 14 41.35 20 15.55
2014-03-21 9925 870240 423 35609533 41.30 41.30 40.60 41.10 0.25 -0.6% 41.00 13 41.15 8 15.45
2014-03-24 9925 232326 137 9524929 40.80 41.20 40.80 41.10 0.00 0% 41.10 174 41.15 3 15.45
2014-03-25 9925 132072 84 5477020 41.10 41.65 41.10 41.55 0.45 1.09% 41.55 12 41.65 5 15.62
2014-03-26 9925 279100 179 11559115 41.10 41.65 41.10 41.35 0.20 -0.48% 41.30 1 41.35 2 15.55
2014-03-27 9925 361290 183 14900673 40.80 41.75 40.80 41.15 0.20 -0.48% 41.15 3 41.60 10 15.47
2014-03-28 9925 305150 188 12567619 41.00 41.50 41.00 41.50 0.35 0.85% 41.30 5 41.50 1 15.60
2014-03-31 9925 246894 159 10331198 41.50 42.00 41.50 41.95 0.45 1.08% 41.85 10 41.95 3 15.77
2014-04-01 9925 184662 148 7699053 41.95 41.95 41.55 41.70 0.25 -0.6% 41.65 1 41.70 18 15.68
2014-04-02 9925 277545 155 11637273 41.90 42.05 41.70 42.00 0.30 0.72% 41.95 2 42.00 10 15.44
2014-04-03 9925 490117 176 20562114 41.80 42.15 41.70 41.90 0.10 -0.24% 41.90 3 41.95 1 15.40
2014-04-07 9925 607578 191 25487876 42.00 42.10 41.60 42.00 0.10 0.24% 41.95 2 42.00 3 15.44
2014-04-08 9925 358840 135 15061430 42.00 42.05 41.80 42.00 0.00 0% 41.95 16 42.00 12 15.44
2014-04-09 9925 153437 107 6425204 42.00 42.00 41.80 41.80 0.20 -0.48% 41.80 33 41.90 5 15.37
2014-04-10 9925 319120 171 13308458 41.80 41.90 41.60 41.60 0.20 -0.48% 41.60 10 41.70 12 15.29
2014-04-11 9925 549236 342 22812162 41.25 42.00 41.00 41.95 0.35 0.84% 41.95 5 42.00 19 15.42
2014-04-14 9925 452625 232 18910709 41.60 41.85 41.60 41.80 0.15 -0.36% 41.80 33 41.85 39 15.37
2014-04-15 9925 247625 133 10322166 41.50 41.85 41.50 41.75 0.05 -0.12% 41.75 20 41.80 19 15.35
2014-04-16 9925 327445 223 13694940 41.70 42.00 41.60 42.00 0.25 0.6% 41.80 3 42.00 11 15.44
2014-04-17 9925 463770 181 19406426 42.00 42.05 41.65 42.00 0.00 0% 42.00 69 42.05 3 15.44
2014-04-18 9925 269727 103 11268284 42.00 42.00 41.60 41.60 0.40 -0.95% 41.60 9 41.70 1 15.29
2014-04-21 9925 346478 178 14461328 41.80 42.20 41.45 41.80 0.20 0.48% 41.80 1 41.90 4 15.37
2014-04-22 9925 162324 97 6775121 41.80 42.00 41.60 41.85 0.05 0.12% 41.80 24 41.90 4 15.39
2014-04-23 9925 309062 217 12890197 41.90 41.90 41.55 41.80 0.05 -0.12% 41.65 3 41.80 7 15.37
2014-04-24 9925 294799 185 12281747 41.75 41.85 41.50 41.75 0.05 -0.12% 41.75 68 41.80 2 15.35
2014-04-25 9925 926344 578 37839104 41.60 41.70 40.25 40.45 1.30 -3.11% 40.45 8 40.50 2 14.87
2014-04-28 9925 816915 493 33318537 40.35 41.30 40.30 41.10 0.65 1.61% 41.05 31 41.10 1 15.11
2014-04-29 9925 352145 208 14469370 41.10 41.20 40.90 41.15 0.05 0.12% 41.10 210 41.15 5 15.13
2014-04-30 9925 10528306 295 429659546 41.20 41.30 40.80 40.80 0.35 -0.85% 40.80 13 41.15 1 15.00
2014-05-02 9925 583989 450 23801244 41.50 41.50 40.50 40.85 0.05 0.12% 40.85 5 41.00 1 15.02
2014-05-05 9925 234000 138 9597750 41.00 41.30 40.85 40.95 0.10 0.24% 40.85 10 40.95 26 15.06
2014-05-06 9925 135754 92 5558964 41.00 41.05 40.80 41.05 0.10 0.24% 41.00 4 41.05 6 15.09
2014-05-07 9925 114101 101 4685250 41.30 41.30 40.90 41.05 0.00 0% 41.00 15 41.05 11 15.09
2014-05-08 9925 147556 131 6078703 41.20 41.40 40.90 41.30 0.25 0.61% 41.20 1 41.30 4 15.18
2014-05-09 9925 66821 66 2746440 41.40 41.40 41.00 41.20 0.10 -0.24% 41.05 10 41.20 9 15.15
2014-05-12 9925 425421 263 17389471 41.20 41.40 40.75 40.80 0.40 -0.97% 40.75 2 40.80 6 15.00
2014-05-13 9925 631220 395 25479001 41.00 41.10 40.05 40.05 0.75 -1.84% 40.00 35 40.20 10 14.72
2014-05-14 9925 261729 140 10503996 40.05 40.50 40.05 40.50 0.45 1.12% 40.45 1 40.50 7 14.89
2014-05-15 9925 89800 62 3632768 40.50 40.70 40.25 40.60 0.10 0.25% 40.50 4 40.60 1 14.93
2014-05-16 9925 502200 205 20569850 40.90 41.25 40.70 41.10 0.50 1.23% 40.95 104 41.10 2 14.22
2014-05-19 9925 113099 73 4645167 41.20 41.20 40.90 41.10 0.00 0% 41.00 29 41.15 6 14.22
2014-05-20 9925 115204 87 4722456 41.20 41.20 40.90 40.95 0.15 -0.36% 40.95 11 41.00 26 14.17
2014-05-21 9925 76074 71 3112791 40.95 41.00 40.85 40.85 0.10 -0.24% 40.85 4 40.95 4 14.13
2014-05-22 9925 80042 59 3271326 41.00 41.00 40.80 40.80 0.05 -0.12% 40.80 38 41.00 16 14.12
2014-05-23 9925 116100 90 4740300 40.80 41.00 40.70 41.00 0.20 0.49% 40.85 38 41.00 12 14.19
2014-05-26 9925 133172 115 5439781 41.25 41.25 40.80 40.90 0.10 -0.24% 40.90 1 41.00 7 14.15
2014-05-27 9925 77565 80 3174183 41.20 41.20 40.85 40.95 0.05 0.12% 40.85 2 40.95 1 14.17
2014-05-28 9925 158782 133 6519786 41.00 41.20 40.95 41.20 0.25 0.61% 41.10 4 41.20 8 14.26
2014-05-29 9925 109293 84 4486603 41.20 41.20 40.90 41.15 0.05 -0.12% 41.00 14 41.15 1 14.24
2014-05-30 9925 278875 140 11486911 41.15 41.40 40.95 41.40 0.25 0.61% 41.20 4 41.40 37 14.33
2014-06-03 9925 170432 131 7025619 41.40 41.45 41.00 41.20 0.20 -0.48% 41.00 19 41.20 1 14.26
2014-06-04 9925 58694 49 2416438 41.40 41.40 41.00 41.00 0.20 -0.49% 41.00 19 41.10 1 14.19
2014-06-05 9925 133555 91 5507812 41.00 41.40 41.00 41.40 0.40 0.98% 41.20 28 41.40 3 14.33
2014-06-06 9925 84297 59 3469225 41.05 41.35 41.05 41.20 0.20 -0.48% 41.20 8 41.25 4 14.26
2014-06-09 9925 138797 97 5702153 41.20 41.20 41.00 41.10 0.10 -0.24% 41.05 2 41.15 2 14.22
2014-06-10 9925 168209 88 6905169 41.10 41.25 41.00 41.10 0.00 0% 41.05 3 41.10 14 14.22
2014-06-11 9925 162691 130 6677645 41.10 41.20 40.95 41.10 0.00 0% 41.05 3 41.10 6 14.22
2014-06-12 9925 215694 176 8830504 41.10 41.10 40.85 40.95 0.15 -0.36% 40.90 19 40.95 20 14.17
2014-06-13 9925 180025 132 7358119 40.95 41.00 40.80 40.80 0.15 -0.37% 40.80 22 40.85 10 14.12
2014-06-16 9925 151023 123 6152383 40.80 40.90 40.70 40.70 0.10 -0.25% 40.70 18 40.75 5 14.08
2014-06-17 9925 266381 197 10795043 40.70 40.95 40.30 40.60 0.10 -0.25% 40.60 1 40.70 2 14.05
2014-06-18 9925 619425 494 25101261 40.60 40.80 40.30 40.80 0.20 0.49% 40.70 2 40.80 15 14.12
2014-06-19 9925 90297 60 3679977 40.80 40.95 40.40 40.80 0.00 0% 40.70 6 40.80 24 14.12
2014-06-20 9925 645636 101 26167896 41.00 41.00 40.40 40.40 0.40 -0.98% 40.40 33 40.60 6 13.98
2014-06-23 9925 204990 160 8274994 40.40 40.50 40.20 40.50 0.10 0.25% 40.40 5 40.50 3 14.01
2014-06-24 9925 139125 134 5672424 40.50 40.90 40.50 40.85 0.35 0.86% 40.85 7 40.90 1 14.13
2014-06-25 9925 178544 127 7238785 40.85 40.85 40.45 40.60 0.25 -0.61% 40.50 11 40.60 6 14.05
2014-06-26 9925 164524 112 6681874 40.75 40.75 40.55 40.70 0.10 0.25% 40.55 24 40.70 55 14.08
2014-06-27 9925 110859 109 4506369 40.70 40.75 40.55 40.70 0.00 0% 40.65 2 40.70 6 14.08
2014-06-30 9925 223581 130 9082664 40.70 40.90 40.50 40.65 0.05 -0.12% 40.60 7 40.65 14 14.07
2014-07-01 9925 220350 152 8966322 40.70 40.95 40.55 40.65 0.00 0% 40.60 4 40.65 11 14.07
2014-07-02 9925 247610 167 10060314 40.70 40.70 40.55 40.60 0.05 -0.12% 40.60 1 40.65 21 14.05
2014-07-03 9925 206331 106 8382587 40.60 40.90 40.55 40.60 0.00 0% 40.60 2 40.65 9 14.05
2014-07-04 9925 296210 165 12012026 40.70 40.80 40.40 40.60 0.00 0% 40.55 26 40.60 17 14.05
2014-07-07 9925 175878 116 7167442 40.95 40.95 40.55 40.60 0.00 0% 40.60 37 40.90 18 14.05
2014-07-08 9925 184570 138 7552754 40.65 41.20 40.65 41.15 0.55 1.35% 41.15 1 41.20 48 14.24
2014-07-09 9925 1358124 216 55650696 41.10 41.20 40.85 41.15 0.00 0% 41.10 5 41.15 4 14.24
2014-07-10 9925 375749 203 15410908 41.15 41.15 40.90 41.05 0.10 -0.24% 41.00 25 41.05 14 14.20
2014-07-11 9925 645528 410 26434997 41.00 41.20 40.55 41.20 0.15 0.37% 41.05 1 41.20 5 14.26
2014-07-14 9925 384261 222 15790853 41.00 41.30 40.85 41.25 0.05 0.12% 41.20 16 41.25 13 14.27
2014-07-15 9925 328080 228 13488419 41.25 41.25 41.00 41.20 0.05 -0.12% 41.10 6 41.20 3 14.26
2014-07-16 9925 288800 157 11937019 41.20 41.50 41.10 41.40 0.20 0.49% 41.40 2 41.50 26 14.33
2014-07-17 9925 140674 110 5807350 41.40 41.40 41.10 41.25 0.15 -0.36% 41.20 4 41.25 4 14.27
2014-07-18 9925 231850 95 9564643 41.00 41.40 40.90 41.35 0.10 0.24% 41.30 10 41.35 8 14.31
2014-07-21 9925 58591 58 2416106 41.35 41.35 41.10 41.30 0.05 -0.12% 41.20 8 41.30 4 14.29
2014-07-22 9925 210410 124 8686883 41.30 41.35 41.05 41.25 0.05 -0.12% 41.20 6 41.30 30 14.27
2014-07-24 9925 127100 102 5242289 41.30 41.30 41.10 41.30 0.05 0.12% 41.25 3 41.30 18 14.29
2014-07-25 9925 223689 131 9209302 41.30 41.35 41.05 41.20 0.10 -0.24% 41.15 5 41.20 4 14.26
2014-07-28 9925 306091 200 12595376 41.20 41.30 40.95 41.25 0.05 0.12% 41.15 6 41.30 27 14.27
2014-07-29 9925 300825 228 12391829 41.25 41.30 41.10 41.25 0.00 0% 41.20 23 41.25 18 14.27
2014-07-30 9925 363465 274 15199224 41.30 42.15 41.30 42.15 0.90 2.18% 42.10 1 42.15 10 14.58
2014-07-31 9925 257860 199 10891225 42.30 42.45 42.00 42.30 0.15 0.36% 42.15 1 42.30 42 14.64
2014-08-01 9925 221546 164 9317743 42.00 42.20 41.90 42.00 0.30 -0.71% 42.00 19 42.10 8 14.53
2014-08-04 9925 211030 133 8877262 42.00 42.20 42.00 42.05 0.05 0.12% 42.05 43 42.15 20 14.55
2014-08-05 9925 361300 211 15163267 42.10 42.15 41.70 41.90 0.15 -0.36% 41.90 1 41.95 12 14.50
2014-08-06 9925 410607 260 17097757 41.70 42.00 41.50 41.55 0.35 -0.84% 41.55 4 41.60 6 14.38
2014-08-07 9925 432001 289 18245185 41.90 42.60 41.90 42.35 0.80 1.93% 42.30 5 42.35 13 14.65
2014-08-08 9925 328411 211 13844312 41.80 42.35 41.75 42.10 0.25 -0.59% 42.10 3 42.15 1 14.57
2014-08-11 9925 240000 153 10140300 42.20 42.40 42.10 42.30 0.20 0.48% 42.25 3 42.30 32 14.64
2014-08-12 9925 388833 221 16440327 42.30 42.40 42.15 42.30 0.00 0% 42.25 23 42.30 20 14.64
2014-08-13 9925 706800 368 29853468 42.30 42.40 42.00 42.35 0.05 0.12% 42.35 9 42.40 32 14.65
2014-08-14 9925 380546 286 15337663 40.15 40.45 40.00 40.35 0.00 -4.72% 40.35 8 40.40 9 13.96
2014-08-15 9925 396550 296 15873638 40.00 40.20 39.90 40.15 0.20 -0.5% 40.15 3 40.20 9 15.32
2014-08-18 9925 286293 211 11440025 40.00 40.10 39.85 39.95 0.20 -0.5% 39.90 12 39.95 4 15.25
2014-08-19 9925 373047 281 14790418 39.95 39.95 39.35 39.60 0.35 -0.88% 39.55 15 39.60 16 15.11
2014-08-20 9925 286914 248 11373823 39.60 39.80 39.50 39.60 0.00 0% 39.55 3 39.60 1 15.11
2014-08-21 9925 460102 361 18100249 39.60 39.75 39.15 39.65 0.05 0.13% 39.45 1 39.65 13 15.13
2014-08-22 9925 370204 294 14680510 39.65 40.00 39.30 39.90 0.25 0.63% 39.85 7 39.90 15 15.23
2014-08-25 9925 206880 172 8266150 40.00 40.00 39.90 39.90 0.00 0% 39.90 12 40.00 21 15.23
2014-08-26 9925 167302 143 6670458 40.00 40.00 39.60 40.00 0.10 0.25% 39.90 6 40.00 20 15.27
2014-08-27 9925 279337 213 11217196 40.00 40.40 39.70 40.40 0.40 1% 40.20 6 40.40 23 15.42
2014-08-28 9925 226380 180 9233078 40.35 41.20 40.30 41.10 0.70 1.73% 41.00 1 41.10 2 15.69
2014-08-29 9925 194343 152 8011601 41.00 41.50 40.80 41.50 0.40 0.97% 41.30 20 41.55 47 15.84
2014-09-01 9925 210096 162 8723172 41.80 41.80 41.15 41.20 0.30 -0.72% 41.15 12 41.20 6 15.73
2014-09-02 9925 210674 172 8698385 41.15 41.50 41.05 41.35 0.15 0.36% 41.30 16 41.40 4 15.78
2014-09-03 9925 293231 215 12140932 41.35 41.60 41.15 41.40 0.05 0.12% 41.30 11 41.50 14 15.80
2014-09-04 9925 118907 91 4921482 41.20 41.60 41.20 41.40 0.00 0% 41.30 3 41.50 31 15.80
2014-09-05 9925 63298 42 2623516 41.40 41.50 41.40 41.45 0.05 0.12% 41.35 1 41.45 16 15.82
2014-09-09 9925 123900 89 5116704 41.45 41.45 41.15 41.20 0.25 -0.6% 41.15 9 41.20 3 15.73
2014-09-10 9925 121001 105 4958191 40.70 41.30 40.70 41.25 0.05 0.12% 41.20 4 41.25 6 15.74
2014-09-11 9925 104164 97 4267665 41.10 41.10 40.90 41.05 0.20 -0.48% 41.00 1 41.05 13 15.67
2014-09-12 9925 168100 126 6866578 41.00 41.00 40.60 40.70 0.35 -0.85% 40.70 6 40.80 2 15.53
2014-09-15 9925 148416 129 6005183 40.70 40.70 40.35 40.50 0.20 -0.49% 40.40 1 40.50 78 15.46
2014-09-16 9925 336414 274 13471396 40.40 40.40 39.90 40.00 0.50 -1.23% 39.95 8 40.00 25 15.27
2014-09-17 9925 285130 256 11410527 40.00 40.25 39.85 40.10 0.10 0.25% 40.00 3 40.10 9 15.31
2014-09-18 9925 174972 108 7002602 40.15 40.15 39.95 40.00 0.10 -0.25% 40.00 5 40.10 4 15.27
2014-09-19 9925 99669 110 3990884 40.00 40.15 40.00 40.00 0.00 0% 40.00 23 40.10 19 15.27
2014-09-22 9925 261625 259 10438005 40.00 40.00 39.80 40.00 0.00 0% 39.90 3 40.00 12 15.27
2014-09-23 9925 95730 108 3838592 40.00 40.20 40.00 40.05 0.05 0.12% 40.00 18 40.10 7 15.29
2014-09-24 9925 164164 168 6601091 40.00 40.55 39.90 40.50 0.45 1.12% 40.40 2 40.50 5 15.46
2014-09-25 9925 155424 157 6265281 40.55 40.75 40.00 40.10 0.40 -0.99% 40.00 20 40.15 6 15.31
2014-09-26 9925 169735 150 6788380 40.00 40.10 39.80 40.05 0.05 -0.12% 40.05 6 40.10 5 15.29
2014-09-29 9925 137344 110 5496341 39.80 40.20 39.80 40.15 0.10 0.25% 40.00 12 40.15 3 15.32
2014-09-30 9925 243026 226 9730301 40.15 40.65 39.60 40.55 0.40 1% 40.50 5 40.55 1 15.48
2014-10-01 9925 292177 213 11998464 40.40 42.00 40.20 42.00 1.45 3.58% 40.55 2 42.00 20 16.03
2014-10-02 9925 130832 129 5342428 41.00 41.00 40.60 40.90 1.10 -2.62% 40.85 1 40.95 22 15.61
2014-10-03 9925 90925 91 3720376 41.00 41.10 40.70 40.80 0.10 -0.24% 40.80 15 40.90 1 15.57
2014-10-06 9925 52610 55 2142938 40.80 40.90 40.55 40.65 0.15 -0.37% 40.65 13 40.75 4 15.52
2014-10-07 9925 91384 84 3701950 40.95 40.95 40.35 40.40 0.25 -0.62% 40.35 7 40.40 2 15.42
2014-10-08 9925 81196 76 3273465 40.25 40.50 40.25 40.25 0.15 -0.37% 40.25 10 40.30 1 15.36
2014-10-09 9925 98264 76 3964092 40.30 40.50 40.20 40.20 0.05 -0.12% 40.20 11 40.35 3 15.34
2014-10-13 9925 758368 630 29972070 39.60 40.00 39.00 39.10 1.10 -2.74% 39.05 3 39.10 10 14.92
2014-10-14 9925 1318666 1032 50372024 38.60 38.70 37.90 38.00 1.10 -2.81% 37.95 3 38.00 4 14.50
2014-10-15 9925 742756 554 28325577 38.00 38.90 37.80 37.90 0.10 -0.26% 37.85 8 38.35 9 14.47
2014-10-16 9925 981995 648 36383105 37.40 37.80 36.50 37.15 0.75 -1.98% 37.10 22 37.15 28 14.18
2014-10-17 9925 764800 519 28405066 37.15 37.50 37.00 37.00 0.15 -0.4% 37.00 73 37.05 1 14.12
2014-10-20 9925 280650 209 10486350 37.30 37.50 37.20 37.50 0.50 1.35% 37.45 1 37.50 6 14.31
2014-10-21 9925 197770 164 7431738 37.55 37.65 37.50 37.65 0.15 0.4% 37.60 1 37.65 15 14.37
2014-10-22 9925 171979 120 6508391 37.90 38.10 37.55 38.10 0.45 1.2% 37.80 3 38.10 7 14.54
2014-10-23 9925 83507 67 3170516 38.00 38.05 37.85 38.00 0.10 -0.26% 37.90 4 38.00 5 14.50
2014-10-24 9925 167328 176 6298814 38.00 38.05 37.50 37.50 0.50 -1.32% 37.50 67 37.55 1 14.31
2014-10-27 9925 129933 103 4876071 37.55 37.65 37.50 37.50 0.00 0% 37.50 4 37.55 3 14.31
2014-10-28 9925 157410 126 5977844 37.90 38.05 37.90 38.00 0.50 1.33% 37.95 6 38.00 4 14.50
2014-10-29 9925 99290 85 3804384 38.05 38.40 38.00 38.30 0.30 0.79% 38.30 8 38.35 20 14.62
2014-10-30 9925 76060 64 2918822 38.30 38.50 38.25 38.45 0.15 0.39% 38.40 4 38.50 6 14.68
2014-10-31 9925 74010 67 2841133 38.30 38.50 38.30 38.40 0.05 -0.13% 38.35 5 38.40 1 14.66
2014-11-03 9925 303430 233 11424960 36.80 38.20 36.60 37.80 0.60 -1.56% 37.80 8 37.90 38 14.43
2014-11-04 9925 126379 112 4763427 37.80 38.00 37.55 37.95 0.15 0.4% 37.80 14 37.95 2 14.48
2014-11-05 9925 99061 66 3766216 38.25 38.25 37.95 38.10 0.15 0.4% 38.00 4 38.10 2 14.54
2014-11-06 9925 58852 63 2239543 38.10 38.10 37.95 38.00 0.10 -0.26% 37.95 3 38.00 41 14.50
2014-11-07 9925 61407 42 2328594 38.00 38.00 37.85 37.90 0.10 -0.26% 37.85 6 37.90 14 14.47
2014-11-10 9925 187273 136 7091674 37.90 38.00 37.80 37.90 0.00 0% 37.85 3 37.90 23 14.47
2014-11-11 9925 216927 155 8176979 37.85 37.90 37.50 37.90 0.00 0% 37.85 16 37.90 13 14.47
2014-11-12 9925 101148 94 3815703 37.90 37.90 37.65 37.70 0.20 -0.53% 37.70 2 37.85 1 14.39
2014-11-13 9925 48733 47 1840154 37.80 37.90 37.70 37.75 0.05 0.13% 37.70 14 37.75 7 14.41
2014-11-14 9925 101171 87 3810398 38.00 38.00 37.55 37.75 0.00 0% 37.70 1 37.80 8 14.41
2014-11-17 9925 160510 114 6079903 38.00 38.20 37.65 37.65 0.10 -0.26% 37.65 4 37.80 16 13.30
2014-11-18 9925 220900 140 8309104 37.85 37.85 37.35 37.80 0.15 0.4% 37.50 3 37.80 3 13.36
2014-11-19 9925 217205 116 8266140 37.60 38.25 37.55 37.90 0.10 0.26% 37.90 17 38.10 35 13.39
2014-11-20 9925 112291 73 4278928 38.20 38.20 38.00 38.15 0.25 0.66% 38.10 4 38.15 23 13.48
2014-11-21 9925 133590 78 5093573 38.15 38.20 38.00 38.15 0.00 0% 38.10 2 38.15 2 13.48
2014-11-24 9925 195991 118 7540796 38.15 38.80 38.15 38.65 0.50 1.31% 38.60 2 38.65 12 13.66
2014-11-25 9925 142000 111 5466696 38.80 38.80 38.40 38.45 0.20 -0.52% 38.45 5 38.55 1 13.59
2014-11-26 9925 104800 89 4023580 38.50 38.50 38.30 38.35 0.10 -0.26% 38.30 3 38.35 1 13.55
2014-11-27 9925 58876 50 2257775 38.35 38.45 38.25 38.35 0.00 0% 38.30 1 38.35 4 13.55
2014-11-28 9925 85234 75 3267659 38.30 38.50 38.25 38.30 0.05 -0.13% 38.25 2 38.40 10 13.53
2014-12-01 9925 105634 79 4031692 38.10 38.30 37.90 38.30 0.00 0% 38.30 6 38.40 1 13.53
2014-12-02 9925 110394 83 4232110 38.65 38.65 38.20 38.25 0.05 -0.13% 38.20 18 38.40 2 13.52
2014-12-03 9925 149084 122 5750556 38.40 38.75 38.20 38.70 0.45 1.18% 38.65 9 38.70 3 13.67
2014-12-04 9925 77230 57 2991796 38.75 38.80 38.65 38.70 0.00 0% 38.65 16 38.70 3 13.67
2014-12-05 9925 110670 105 4271490 38.60 38.75 38.40 38.55 0.15 -0.39% 38.55 1 38.60 2 13.62
2014-12-08 9925 180575 139 6928043 38.55 38.60 38.25 38.55 0.00 0% 38.55 1 38.60 5 13.62
2014-12-09 9925 95922 92 3685130 38.40 38.65 38.25 38.55 0.00 0% 38.50 6 38.55 5 13.62
2014-12-10 9925 95323 70 3652334 38.50 38.50 38.25 38.25 0.30 -0.78% 38.35 1 38.40 1 13.52
2014-12-11 9925 60024 62 2297318 38.00 38.40 38.00 38.20 0.05 -0.13% 38.20 13 38.50 6 13.50
2014-12-12 9925 49410 47 1896384 38.30 38.45 38.30 38.20 0.05 0% 38.35 11 38.45 2 15.78
2014-12-15 9925 57015 56 2166617 37.90 38.20 37.90 38.05 0.15 -0.39% 38.05 13 38.20 2 13.45
2014-12-16 9925 235341 184 9049777 37.90 38.70 37.90 38.50 0.45 1.18% 38.40 3 38.55 6 13.60
2014-12-17 9925 127500 129 4875018 38.70 38.70 38.05 38.35 0.15 -0.39% 38.35 1 38.40 1 13.55
2014-12-18 9925 141019 108 5426882 38.50 38.70 38.25 38.50 0.15 0.39% 38.40 1 38.55 1 13.60
2014-12-19 9925 81287 82 3127006 38.30 38.65 38.30 38.55 0.05 0.13% 38.40 1 38.60 8 13.62
2014-12-22 9925 118110 66 4552096 38.55 38.70 38.40 38.60 0.05 0.13% 38.50 5 38.60 3 13.64
2014-12-23 9925 90147 41 3479753 38.55 38.70 38.40 38.70 0.10 0.26% 38.50 5 38.70 13 13.67
2014-12-24 9925 94409 72 3655054 38.60 38.90 38.50 38.90 0.20 0.52% 38.50 19 38.90 32 13.75
2014-12-25 9925 212697 148 8308511 39.20 39.25 39.00 39.05 0.15 0.39% 39.00 4 39.05 4 13.80
2014-12-26 9925 243862 117 9538960 39.05 39.30 38.90 39.30 0.25 0.64% 38.90 4 39.30 4 13.89
2014-12-27 9925 467068 153 18298495 39.45 39.50 38.90 39.50 0.20 0.51% 38.95 20 39.50 23 13.96
2014-12-29 9925 350708 191 13694421 39.40 39.40 38.95 39.00 0.50 -1.27% 38.95 19 39.00 49 13.78
2014-12-30 9925 164354 115 6430793 39.20 39.40 38.80 39.40 0.40 1.03% 38.90 1 39.40 19 13.92
2014-12-31 9925 248675 96 9806680 39.35 39.50 39.05 39.50 0.10 0.25% 39.10 5 39.50 5 13.96