中石化(1314)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　　　　12.15
0
0%		12.45
0.3
2.47%		12.20
-0.25
-2.01%		12.35
0.15
1.23%		12.25
-0.1
-0.81%		 　11.85
-0.4
-3.27%		12.25
0.4
3.38%		12.05
-0.2
-1.63%		11.85
-0.2
-1.66%		11.85
0
0%		 　11.75
-0.1
-0.84%		11.90
0.15
1.28%		11.85
-0.05
-0.42%		12.35
0.5
4.22%		12.35
0
0%		 　12.30
-0.05
-0.4%		12.35
0.05
0.41%		12.35
0
0%		12.35
0
0%		11.85
-0.5
-4.05%		 12.11
2 月　12.05
0.2
1.69%		12.00
-0.05
-0.41%		11.90
-0.1
-0.83%		11.85
-0.05
-0.42%		11.70
-0.15
-1.27%		 　11.70
0
0%		11.70
0
0%		11.55
-0.15
-1.28%		11.55
0
0%		11.60
0.05
0.43%		 　　　　　　　　　11.75
0.15
1.29%		12.10
0.35
2.98%		11.85
-0.25
-2.07%		 11.83
3 月　11.95
0.1
0.84%		11.85
-0.1
-0.84%		11.75
-0.1
-0.84%		11.75
0
0%		11.80
0.05
0.43%		 　11.75
-0.05
-0.42%		11.90
0.15
1.28%		11.70
-0.2
-1.68%		11.65
-0.05
-0.43%		11.55
-0.1
-0.86%		 　11.55
0
0%		11.45
-0.1
-0.87%		11.00
-0.45
-3.93%		11.05
0.05
0.45%		10.90
-0.15
-1.36%		 　10.90
0
0%		10.85
-0.05
-0.46%		11.05
0.2
1.84%		11.05
0
0%		11.25
0.2
1.81%		 　11.25
0
0%		11.05
-0.2
-1.78%		11.4
4 月11.10
0.05
0.45%		11.15
0.05
0.45%		 　　　11.35
0.2
1.79%		11.30
-0.05
-0.44%		11.40
0.1
0.88%		11.50
0.1
0.88%		 　11.95
0.45
3.91%		12.15
0.2
1.67%		12.10
-0.05
-0.41%		11.95
-0.15
-1.24%		11.85
-0.1
-0.84%		 　12.00
0.15
1.27%		11.85
-0.15
-1.25%		11.80
-0.05
-0.42%		11.80
0
0%		11.80
0
0%		 　11.85
0.05
0.42%		11.75
-0.1
-0.84%		11.40
-0.35
-2.98%		11.55
0.15
1.32%		 11.68
5 月　　　11.35
-0.2
-1.73%		11.25
-0.1
-0.88%		11.55
0.3
2.67%		11.30
-0.25
-2.16%		11.10
-0.2
-1.77%		 　10.85
-0.25
-2.25%		11.00
0.15
1.38%		11.00
0
0%		10.90
-0.1
-0.91%		10.80
-0.1
-0.92%		 　10.75
-0.05
-0.46%		11.00
0.25
2.33%		10.75
-0.25
-2.27%		10.60
-0.15
-1.4%		10.65
0.05
0.47%		 　10.70
0.05
0.47%		10.60
-0.1
-0.93%		10.80
0.2
1.89%		10.70
-0.1
-0.93%		10.75
0.05
0.47%		 10.88
6 月10.70
-0.05
-0.47%		10.80
0.1
0.93%		10.60
-0.2
-1.85%		10.10
-0.5
-4.72%		10.05
-0.05
-0.5%		 　9.90
-0.15
-1.49%		9.53
-0.37
-3.74%		10.00
0.47
4.93%		9.81
-0.19
-1.9%		9.90
0.09
0.92%		 　9.90
0
0%		9.78
-0.12
-1.21%		9.55
-0.23
-2.35%		9.61
0.06
0.63%		 　　9.66
0.05
0.52%		9.75
0.09
0.93%		9.70
-0.05
-0.51%		9.69
-0.01
-0.1%		9.60
-0.09
-0.93%		 　9.41
-0.19
-1.98%		9.57
0.16
1.7%		 9.85
7 月9.56
-0.01
-0.1%		9.58
0.02
0.21%		9.51
-0.07
-0.73%		 　9.29
-0.22
-2.31%		9.25
-0.04
-0.43%		8.86
-0.39
-4.22%		9.03
0.17
1.92%		 　　9.17
0.14
1.55%		9.15
-0.02
-0.22%		9.05
-0.1
-1.09%		9.07
0.02
0.22%		9.14
0.07
0.77%		 　9.02
-0.12
-1.31%		9.01
-0.01
-0.11%		8.98
-0.03
-0.33%		8.98
0
0%		8.95
-0.03
-0.33%		 　8.47
-0.48
-5.36%		8.66
0.19
2.24%		8.66
0
0%		8.77
0.11
1.27%		8.65
-0.12
-1.37%		9.03
8 月 　8.53
-0.12
-1.39%		8.30
-0.23
-2.7%		8.37
0.07
0.84%		8.06
-0.31
-3.7%		8.30
0.24
2.98%		 　8.35
0.05
0.6%		8.31
-0.04
-0.48%		8.21
-0.1
-1.2%		8.14
-0.07
-0.85%		8.10
-0.04
-0.49%		 　8.23
0.13
1.6%		8.24
0.01
0.12%		8.05
-0.19
-2.31%		8.07
0.02
0.25%		7.74
-0.33
-4.09%		 　6.97
-0.77
-9.95%		7.05
0.08
1.15%		7.49
0.44
6.24%		7.85
0.36
4.81%		8.04
0.19
2.42%		 8.01
-0.03
-0.37%		8.02
9 月8.33
0.32
4%		8.42
0.09
1.08%		8.50
0.08
0.95%		8.33
-0.17
-2%		 　8.21
-0.12
-1.44%		8.22
0.01
0.12%		8.38
0.16
1.95%		8.42
0.04
0.48%		8.46
0.04
0.48%		 　8.44
-0.02
-0.24%		8.41
-0.03
-0.36%		8.81
0.4
4.76%		9.10
0.29
3.29%		9.01
-0.09
-0.99%		 　8.76
-0.25
-2.77%		8.81
0.05
0.57%		8.56
-0.25
-2.84%		8.71
0.15
1.75%		8.81
0.1
1.15%		 　　　8.65
-0.16
-1.82%		 8.56
10 月8.70
0.05
0.58%		8.78
0.08
0.92%		 　8.84
0.06
0.68%		8.76
-0.08
-0.9%		8.81
0.05
0.57%		8.75
-0.06
-0.68%		 　　8.96
0.21
2.4%		9.10
0.14
1.56%		9.01
-0.09
-0.99%		9.09
0.08
0.89%		9.00
-0.09
-0.99%		 　9.00
0
0%		9.07
0.07
0.78%		8.96
-0.11
-1.21%		8.91
-0.05
-0.56%		8.91
0
0%		 　8.91
0
0%		8.96
0.05
0.56%		8.92
-0.04
-0.45%		8.75
-0.17
-1.91%		8.28
-0.47
-5.37%		 8.87
11 月　8.48
0.2
2.42%		8.37
-0.11
-1.3%		8.45
0.08
0.96%		8.69
0.24
2.84%		8.57
-0.12
-1.38%		 　8.36
-0.21
-2.45%		8.34
-0.02
-0.24%		8.25
-0.09
-1.08%		8.26
0.01
0.12%		8.11
-0.15
-1.82%		 　8.06
-0.05
-0.62%		8.11
0.05
0.62%		8.08
-0.03
-0.37%		8.12
0.04
0.5%		8.03
-0.09
-1.11%		 　8.00
-0.03
-0.37%		7.81
-0.19
-2.38%		7.80
-0.01
-0.13%		7.95
0.15
1.92%		7.87
-0.08
-1.01%		 　7.70
-0.17
-2.16%		 8.13
12 月7.72
0.02
0.26%		7.74
0.02
0.26%		7.87
0.13
1.68%		7.78
-0.09
-1.14%		 　7.78
0
0%		7.47
-0.31
-3.98%		7.25
-0.22
-2.95%		7.20
-0.05
-0.69%		7.20
0
0%		 　7.04
-0.16
-2.22%		7.13
0.09
1.28%		7.84
0.71
9.96%		7.72
-0.12
-1.53%		7.57
-0.15
-1.94%		 　8.09
0.52
6.87%		7.97
-0.12
-1.48%		8.06
0.09
1.13%		8.10
0.04
0.5%		8.17
0.07
0.86%		 　8.09
-0.08
-0.98%		8.06
-0.03
-0.37%		8.04
-0.02
-0.25%		7.93
-0.11
-1.37%		7.73

說明:最高漲幅:9.96%最低跌幅:-9.95% 最高價:12.45最低價:6.97平均價:9.77,灰色底表示週末,漲116天(17.09)元,跌155天(-22.7)元,平盤32天
10%=1,7%=2,6%=1,5%=3,4%=4,3%=6,2%=27,1%=49,0%=55,-0%=2,-1%=4,-2%=7,-3%=8,-4%=35,-5%=41,-6%=58,

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 1314 100944666 17144 1207800377 11.55 12.25 11.45 12.15 0.60 0% 12.15 770 12.20 2183 0.00
2015-01-06 1314 94374906 17893 1146884316 12.00 12.55 11.80 12.45 0.30 2.47% 12.40 428 12.45 884 0.00
2015-01-07 1314 79735482 14672 995429337 12.50 12.80 12.20 12.20 0.25 -2.01% 12.20 2699 12.25 539 0.00
2015-01-08 1314 59299046 10189 736402428 12.30 12.60 12.30 12.35 0.15 1.23% 12.35 1189 12.40 749 0.00
2015-01-09 1314 43273622 7789 532117007 12.40 12.50 12.20 12.25 0.10 -0.81% 12.25 34 12.30 1109 0.00
2015-01-12 1314 45592263 8426 546602131 12.25 12.25 11.80 11.85 0.40 -3.27% 11.85 478 11.90 920 0.00
2015-01-13 1314 55029208 9699 674585400 11.85 12.50 11.85 12.25 0.40 3.38% 12.20 506 12.25 134 0.00
2015-01-14 1314 30095680 5439 365335156 12.25 12.35 12.00 12.05 0.20 -1.63% 12.00 2974 12.05 58 0.00
2015-01-15 1314 36780426 7114 434568455 12.05 12.15 11.65 11.85 0.20 -1.66% 11.80 733 11.85 372 0.00
2015-01-16 1314 24394391 5106 289256897 11.95 11.95 11.75 11.85 0.00 0% 11.80 1019 11.85 80 0.00
2015-01-19 1314 18728389 4812 222997475 12.00 12.15 11.75 11.75 0.10 -0.84% 11.75 1071 11.80 42 0.00
2015-01-20 1314 13960180 4286 165482091 11.80 11.95 11.80 11.90 0.15 1.28% 11.85 721 11.90 93 0.00
2015-01-21 1314 10770660 2705 127597417 11.95 12.00 11.75 11.85 0.05 -0.42% 11.80 448 11.85 258 0.00
2015-01-22 1314 67501140 12853 828641571 11.95 12.45 11.95 12.35 0.50 4.22% 12.30 247 12.35 2091 0.00
2015-01-23 1314 48972081 8288 608040306 12.50 12.60 12.25 12.35 0.00 0% 12.30 933 12.35 12 0.00
2015-01-26 1314 16969795 3410 209413372 12.35 12.45 12.25 12.30 0.05 -0.4% 12.30 73 12.35 335 0.00
2015-01-27 1314 19733026 3774 243927184 12.40 12.45 12.25 12.35 0.05 0.41% 12.35 353 12.40 209 0.00
2015-01-28 1314 32502649 5391 404406701 12.35 12.60 12.25 12.35 0.00 0% 12.35 750 12.40 456 0.00
2015-01-29 1314 14504956 2746 179195120 12.50 12.50 12.30 12.35 0.00 0% 12.30 1604 12.35 73 0.00
2015-01-30 1314 41563331 7245 497349836 12.35 12.35 11.75 11.85 0.50 -4.05% 11.85 391 11.90 121 0.00
2015-02-02 1314 27847049 5806 332708788 11.80 12.10 11.75 12.05 0.20 1.69% 12.00 451 12.05 3 0.00
2015-02-03 1314 17940576 3446 216199903 12.15 12.20 11.90 12.00 0.05 -0.41% 12.00 150 12.05 168 0.00
2015-02-04 1314 17186637 4872 204837371 12.15 12.15 11.85 11.90 0.10 -0.83% 11.90 43 11.95 377 0.00
2015-02-05 1314 6379476 1599 75806998 11.90 12.00 11.85 11.85 0.05 -0.42% 11.85 1031 11.90 73 0.00
2015-02-06 1314 17989396 3493 212028054 11.90 12.00 11.70 11.70 0.15 -1.27% 11.70 467 11.75 149 0.00
2015-02-09 1314 11634529 2454 136624866 11.75 11.85 11.65 11.70 0.00 0% 11.70 594 11.75 271 0.00
2015-02-10 1314 13441799 2949 156769568 11.70 11.80 11.50 11.70 0.00 0% 11.70 243 11.75 89 0.00
2015-02-11 1314 15157849 2901 176797174 11.75 11.85 11.55 11.55 0.15 -1.28% 11.55 888 11.60 60 0.00
2015-02-12 1314 13195657 2448 153223057 11.55 11.75 11.55 11.55 0.00 0% 11.55 925 11.60 366 0.00
2015-02-13 1314 8800090 1877 102169800 11.70 11.70 11.55 11.60 0.05 0.43% 11.55 1735 11.60 96 0.00
2015-02-24 1314 8559025 1999 100233056 11.75 11.80 11.65 11.75 0.15 1.29% 11.70 52 11.75 1275 0.00
2015-02-25 1314 33293307 6463 398945045 11.75 12.20 11.65 12.10 0.35 2.98% 12.05 1055 12.10 181 0.00
2015-02-26 1314 15179748 3130 181420761 12.10 12.10 11.85 11.85 0.25 -2.07% 11.85 1155 11.90 365 0.00
2015-03-02 1314 14651289 2932 174824865 11.95 12.05 11.80 11.95 0.10 0.84% 11.90 100 11.95 63 0.00
2015-03-03 1314 10353890 2312 122645983 12.00 12.05 11.75 11.85 0.10 -0.84% 11.85 179 11.90 401 0.00
2015-03-04 1314 14758160 2559 173713309 11.75 11.90 11.70 11.75 0.10 -0.84% 11.70 1101 11.75 56 0.00
2015-03-05 1314 14259257 2351 168277442 11.75 11.95 11.65 11.75 0.00 0% 11.75 773 11.80 164 0.00
2015-03-06 1314 12811685 2220 151515478 11.80 11.90 11.75 11.80 0.05 0.43% 11.80 170 11.85 414 0.00
2015-03-09 1314 8583661 1841 100945170 11.80 11.85 11.70 11.75 0.05 -0.42% 11.70 1555 11.75 117 0.00
2015-03-10 1314 29167245 4754 347360605 11.80 12.10 11.70 11.90 0.15 1.28% 11.85 481 11.90 187 0.00
2015-03-11 1314 15106475 2873 178065900 11.80 11.90 11.70 11.70 0.20 -1.68% 11.70 399 11.75 242 0.00
2015-03-12 1314 10961510 2513 128437543 11.70 11.85 11.65 11.65 0.05 -0.43% 11.65 1667 11.70 83 0.00
2015-03-13 1314 16751700 2803 194540104 11.70 11.75 11.50 11.55 0.10 -0.86% 11.50 2777 11.55 43 0.00
2015-03-16 1314 6933065 1461 80283252 11.60 11.65 11.50 11.55 0.00 0% 11.55 906 11.60 48 0.00
2015-03-17 1314 9727711 2165 112303807 11.60 11.65 11.45 11.45 0.10 -0.87% 11.45 330 11.50 222 0.00
2015-03-18 1314 39130726 7989 435675436 11.45 11.50 10.95 11.00 0.45 -3.93% 11.00 1835 11.05 164 0.00
2015-03-19 1314 12798052 3166 142278072 11.10 11.20 11.05 11.05 0.05 0.45% 11.05 567 11.10 63 0.00
2015-03-20 1314 19553549 4468 212677957 11.05 11.15 10.75 10.90 0.15 -1.36% 10.85 168 10.90 290 0.00
2015-03-23 1314 7989445 1921 86593630 10.80 10.95 10.75 10.90 0.00 0% 10.85 494 10.90 1078 0.00
2015-03-24 1314 6767488 1525 73312493 10.90 10.90 10.80 10.85 0.05 -0.46% 10.80 671 10.85 13 0.00
2015-03-25 1314 21632747 4493 238734573 10.85 11.20 10.75 11.05 0.20 1.84% 11.05 212 11.10 207 0.00
2015-03-26 1314 8598128 2241 94646090 11.00 11.10 10.90 11.05 0.00 0% 11.05 104 11.10 477 0.00
2015-03-27 1314 22941081 4734 259008229 11.20 11.45 11.10 11.25 0.20 1.81% 11.20 1497 11.25 16 0.00
2015-03-30 1314 10856508 2576 122757866 11.40 11.40 11.25 11.25 0.00 0% 11.25 246 11.30 252 0.00
2015-03-31 1314 10755863 2443 120342856 11.35 11.40 11.05 11.05 0.20 -1.78% 11.05 1073 11.10 15 85.00
2015-04-01 1314 9101577 1690 101089322 11.05 11.30 11.05 11.10 0.05 0.45% 11.10 359 11.15 407 85.38
2015-04-02 1314 5779631 1365 64381844 11.20 11.20 11.05 11.15 0.05 0.45% 11.10 261 11.15 270 85.77
2015-04-07 1314 18200192 3180 206357504 11.25 11.45 11.20 11.35 0.20 1.79% 11.35 130 11.40 1518 87.31
2015-04-08 1314 10038439 2107 114037709 11.50 11.50 11.25 11.30 0.05 -0.44% 11.30 776 11.35 78 86.92
2015-04-09 1314 13269621 2063 150746350 11.40 11.40 11.30 11.40 0.10 0.88% 11.35 51 11.40 997 87.69
2015-04-10 1314 21591259 3899 249198340 11.50 11.70 11.40 11.50 0.10 0.88% 11.45 651 11.50 77 88.46
2015-04-13 1314 35239215 8039 415225205 11.65 12.00 11.55 11.95 0.45 3.91% 11.90 328 11.95 283 91.92
2015-04-14 1314 49824944 8838 603907523 11.95 12.30 11.85 12.15 0.20 1.67% 12.15 661 12.20 626 93.46
2015-04-15 1314 33353450 6013 406579470 12.25 12.35 12.05 12.10 0.05 -0.41% 12.05 808 12.10 101 93.08
2015-04-16 1314 17556347 3865 211694913 12.15 12.25 11.90 11.95 0.15 -1.24% 11.90 1432 11.95 271 91.92
2015-04-17 1314 17074136 3327 202722091 12.00 12.05 11.75 11.85 0.10 -0.84% 11.85 296 11.90 33 91.15
2015-04-20 1314 15964434 2923 191169208 11.95 12.15 11.80 12.00 0.15 1.27% 11.95 575 12.00 50 92.31
2015-04-21 1314 12649825 2503 150599847 12.05 12.15 11.80 11.85 0.15 -1.25% 11.85 24 11.90 785 91.15
2015-04-22 1314 12238744 2368 144902661 11.90 11.95 11.75 11.80 0.05 -0.42% 11.75 542 11.80 61 90.77
2015-04-23 1314 12243352 2437 144137230 11.80 11.90 11.70 11.80 0.00 0% 11.75 347 11.80 597 90.77
2015-04-24 1314 18333847 3485 218442023 11.80 12.05 11.80 11.80 0.00 0% 11.80 186 11.85 246 90.77
2015-04-27 1314 13398971 2606 158686914 11.85 11.95 11.75 11.85 0.05 0.42% 11.80 281 11.85 304 91.15
2015-04-28 1314 6659360 1671 78193947 11.85 11.85 11.70 11.75 0.10 -0.84% 11.70 1125 11.75 211 90.38
2015-04-29 1314 21781446 4088 250477808 11.75 11.80 11.35 11.40 0.35 -2.98% 11.35 473 11.40 477 87.69
2015-04-30 1314 9746883 2309 112101482 11.35 11.60 11.35 11.55 0.15 1.32% 11.50 477 11.55 123 88.85
2015-05-04 1314 8598445 2207 98329898 11.55 11.65 11.35 11.35 0.20 -1.73% 11.35 384 11.40 418 87.31
2015-05-05 1314 7657683 1710 86620564 11.30 11.45 11.20 11.25 0.10 -0.88% 11.20 1266 11.25 34 86.54
2015-05-06 1314 13944172 3211 159993882 11.20 11.70 11.20 11.55 0.30 2.67% 11.50 291 11.55 190 88.85
2015-05-07 1314 6940194 1803 79188372 11.55 11.60 11.30 11.30 0.25 -2.16% 11.30 723 11.35 227 86.92
2015-05-08 1314 9220682 2240 103332549 11.40 11.40 11.05 11.10 0.20 -1.77% 11.10 40 11.15 259 85.38
2015-05-11 1314 16766627 3460 183568372 11.15 11.30 10.75 10.85 0.25 -2.25% 10.85 172 10.90 147 83.46
2015-05-12 1314 5067260 1338 55496205 10.85 11.00 10.85 11.00 0.15 1.38% 10.95 304 11.00 122 84.62
2015-05-13 1314 4920454 1379 54179344 11.05 11.10 10.90 11.00 0.00 0% 11.00 168 11.05 244 84.62
2015-05-14 1314 4840065 1453 52866790 11.05 11.05 10.85 10.90 0.10 -0.91% 10.90 173 10.95 59 83.85
2015-05-15 1314 6281983 1481 68147542 10.95 10.95 10.80 10.80 0.10 -0.92% 10.80 563 10.85 84 83.08
2015-05-18 1314 6574457 1634 71229051 10.90 10.95 10.75 10.75 0.05 -0.46% 10.75 220 10.80 81 35.83
2015-05-19 1314 10699060 2183 117347991 10.85 11.10 10.75 11.00 0.25 2.33% 11.00 34 11.05 435 36.67
2015-05-20 1314 9289182 2223 100572836 11.00 11.00 10.70 10.75 0.25 -2.27% 10.70 877 10.75 99 35.83
2015-05-21 1314 10461418 2563 111967068 10.75 10.95 10.60 10.60 0.15 -1.4% 10.60 1737 10.65 26 35.33
2015-05-22 1314 8056023 1802 86249780 10.65 10.80 10.60 10.65 0.05 0.47% 10.65 818 10.70 230 35.50
2015-05-25 1314 8469081 2077 89531186 10.65 10.75 10.40 10.70 0.05 0.47% 10.65 201 10.70 163 35.67
2015-05-26 1314 5520352 1159 58783590 10.70 10.75 10.60 10.60 0.10 -0.93% 10.60 369 10.65 15 35.33
2015-05-27 1314 9272562 1744 99664138 10.60 10.85 10.60 10.80 0.20 1.89% 10.75 19 10.80 494 36.00
2015-05-28 1314 5327528 1111 57344917 10.85 10.90 10.70 10.70 0.10 -0.93% 10.70 843 10.75 20 35.67
2015-05-29 1314 9354270 1731 101231508 10.70 10.95 10.65 10.75 0.05 0.47% 10.75 1336 10.80 23 35.83
2015-06-01 1314 4109979 1046 44122788 10.80 10.90 10.65 10.70 0.05 -0.47% 10.70 789 10.75 417 35.67
2015-06-02 1314 4638699 1376 49923522 10.70 10.80 10.70 10.80 0.10 0.93% 10.75 182 10.80 381 36.00
2015-06-03 1314 10095142 2177 108059120 10.95 10.95 10.60 10.60 0.20 -1.85% 10.60 29 10.65 240 35.33
2015-06-04 1314 21628175 3867 223838311 10.65 10.75 9.98 10.10 0.50 -4.72% 10.10 556 10.15 151 33.67
2015-06-05 1314 11725432 2576 118193769 10.10 10.25 10.00 10.05 0.05 -0.5% 10.00 2850 10.05 151 33.50
2015-06-08 1314 19925988 3503 195533210 10.00 10.10 9.50 9.90 0.15 -1.49% 9.90 64 9.91 50 33.00
2015-06-09 1314 14399708 3413 139995600 9.90 9.96 9.45 9.53 0.37 -3.74% 9.51 43 9.53 7 31.77
2015-06-10 1314 10728710 2602 106324299 9.60 10.10 9.60 10.00 0.47 4.93% 10.00 241 10.05 312 33.33
2015-06-11 1314 8131883 2121 80716515 10.25 10.25 9.80 9.81 0.19 -1.9% 9.80 690 9.81 24 32.70
2015-06-12 1314 4508616 1262 44323320 9.81 9.90 9.76 9.90 0.09 0.92% 9.86 17 9.90 183 33.00
2015-06-15 1314 3462572 1124 34375252 9.90 10.05 9.86 9.90 0.00 0% 9.89 42 9.90 15 33.00
2015-06-16 1314 3707401 1115 36365656 9.99 9.99 9.75 9.78 0.12 -1.21% 9.78 16 9.80 93 32.60
2015-06-17 1314 11207307 3682 107719439 9.78 9.81 9.52 9.55 0.23 -2.35% 9.54 38 9.55 3 31.83
2015-06-18 1314 7221334 2039 69353328 9.55 9.67 9.54 9.61 0.06 0.63% 9.61 389 9.63 1 32.03
2015-06-22 1314 4349354 1215 42029970 9.70 9.70 9.62 9.66 0.05 0.52% 9.66 25 9.67 17 32.20
2015-06-23 1314 4557659 1400 44540114 9.68 9.84 9.68 9.75 0.09 0.93% 9.75 19 9.76 12 32.50
2015-06-24 1314 2937015 1049 28528770 9.75 9.78 9.66 9.70 0.05 -0.51% 9.69 8 9.70 54 32.33
2015-06-25 1314 5813632 1538 56639204 9.70 9.79 9.69 9.69 0.01 -0.1% 9.69 367 9.70 21 32.30
2015-06-26 1314 5862514 1710 56504280 9.71 9.74 9.57 9.60 0.09 -0.93% 9.59 65 9.60 165 32.00
2015-06-29 1314 7736883 1855 73410570 9.54 9.56 9.41 9.41 0.19 -1.98% 9.40 451 9.41 38 31.37
2015-06-30 1314 7066094 1591 67122577 9.39 9.58 9.38 9.57 0.16 1.7% 9.56 43 9.57 13 31.90
2015-07-01 1314 4472539 1286 42853564 9.57 9.65 9.53 9.56 0.01 -0.1% 9.56 1 9.57 1 31.87
2015-07-02 1314 3662479 1550 34982838 9.60 9.62 9.50 9.58 0.02 0.21% 9.57 7 9.58 12 31.93
2015-07-03 1314 2990509 1195 28470838 9.62 9.63 9.49 9.51 0.07 -0.73% 9.51 31 9.52 13 31.70
2015-07-06 1314 6792878 2641 63707887 9.55 9.55 9.25 9.29 0.22 -2.31% 9.28 23 9.29 8 30.97
2015-07-07 1314 4981072 1516 46280529 9.27 9.38 9.24 9.25 0.04 -0.43% 9.25 142 9.26 1 30.83
2015-07-08 1314 15804556 3516 142082013 9.25 9.27 8.85 8.86 0.39 -4.22% 8.86 491 8.88 50 29.53
2015-07-09 1314 9638734 2444 86064526 8.80 9.05 8.73 9.03 0.17 1.92% 9.03 24 9.04 82 30.10
2015-07-13 1314 6253120 1719 57261512 9.13 9.20 9.10 9.17 0.14 1.55% 9.17 61 9.18 9 30.57
2015-07-14 1314 3626732 1213 33311319 9.17 9.23 9.13 9.15 0.02 -0.22% 9.15 50 9.16 71 30.50
2015-07-15 1314 3552248 1284 32251057 9.20 9.20 9.00 9.05 0.10 -1.09% 9.05 51 9.06 35 30.17
2015-07-16 1314 2968603 942 26904860 9.05 9.11 9.02 9.07 0.02 0.22% 9.07 237 9.08 14 30.23
2015-07-17 1314 4055610 1301 37107261 9.10 9.20 9.06 9.14 0.07 0.77% 9.13 1 9.14 7 30.47
2015-07-20 1314 2879944 1056 26169066 9.20 9.20 9.02 9.02 0.12 -1.31% 9.02 14 9.03 7 30.07
2015-07-21 1314 3819171 1106 34340536 9.03 9.06 8.94 9.01 0.01 -0.11% 9.00 80 9.01 6 30.03
2015-07-22 1314 3399401 1146 30613418 9.04 9.05 8.98 8.98 0.03 -0.33% 8.98 340 9.00 67 29.93
2015-07-23 1314 4356909 1318 39202765 8.98 9.06 8.97 8.98 0.00 0% 8.98 292 8.99 5 29.93
2015-07-24 1314 3065806 1089 27521198 8.98 9.02 8.95 8.95 0.03 -0.33% 8.95 207 8.96 18 29.83
2015-07-27 1314 10638787 2491 92333106 8.99 9.02 8.46 8.47 0.48 -5.36% 8.47 44 8.48 3 28.23
2015-07-28 1314 5686792 1829 48704774 8.43 8.68 8.43 8.66 0.19 2.24% 8.66 249 8.67 6 28.87
2015-07-29 1314 4088899 1425 35621775 8.80 8.80 8.66 8.66 0.00 0% 8.66 47 8.67 9 28.87
2015-07-30 1314 3592422 1344 31480141 8.67 8.81 8.67 8.77 0.11 1.27% 8.76 11 8.77 25 29.23
2015-07-31 1314 4472731 1710 39014328 8.81 8.83 8.63 8.65 0.12 -1.37% 8.65 1 8.70 3 28.83
2015-08-03 1314 4162706 1472 35662904 8.65 8.70 8.52 8.53 0.12 -1.39% 8.53 22 8.54 2 28.43
2015-08-04 1314 8383316 2044 70823586 8.55 8.57 8.28 8.30 0.23 -2.7% 8.29 44 8.30 16 27.67
2015-08-05 1314 5486793 1449 45922556 8.30 8.43 8.28 8.37 0.07 0.84% 8.37 9 8.39 3 27.90
2015-08-06 1314 14964125 3031 121671153 8.42 8.45 8.00 8.06 0.31 -3.7% 8.06 106 8.09 10 26.87
2015-08-07 1314 6604047 1728 54164253 8.07 8.35 8.07 8.30 0.24 2.98% 8.29 1 8.30 1 27.67
2015-08-10 1314 3782822 1167 31489896 8.30 8.39 8.21 8.35 0.05 0.6% 8.35 274 8.36 5 27.83
2015-08-11 1314 4685411 1553 39160963 8.39 8.43 8.30 8.31 0.04 -0.48% 8.30 610 8.31 103 27.70
2015-08-12 1314 4692700 1292 38481718 8.29 8.29 8.15 8.21 0.10 -1.2% 8.21 29 8.22 2 27.37
2015-08-13 1314 5299356 1434 43209973 8.25 8.32 8.06 8.14 0.07 -0.85% 8.14 46 8.16 2 27.13
2015-08-14 1314 3610208 1360 29246255 8.12 8.14 8.06 8.10 0.04 -0.49% 8.10 473 8.11 2 27.00
2015-08-17 1314 5030900 1297 41538188 8.13 8.33 8.13 8.23 0.13 1.6% 8.22 9 8.23 5 12.28
2015-08-18 1314 5358883 1586 44113590 8.28 8.32 8.17 8.24 0.01 0.12% 8.24 94 8.25 72 12.30
2015-08-19 1314 9106430 2713 73781157 8.30 8.30 8.01 8.05 0.19 -2.31% 8.05 172 8.06 43 12.01
2015-08-20 1314 5572713 1793 44923636 8.03 8.14 8.01 8.07 0.02 0.25% 8.06 58 8.07 21 12.04
2015-08-21 1314 13486138 2822 105763668 8.00 8.02 7.72 7.74 0.33 -4.09% 7.74 339 7.76 25 11.55
2015-08-24 1314 29624494 5180 209369367 7.25 7.50 6.97 6.97 0.77 -9.95% 0.00 0 6.97 349 10.40
2015-08-25 1314 17945153 3352 123353310 6.80 7.10 6.80 7.05 0.08 1.15% 7.05 55 7.06 21 10.52
2015-08-26 1314 14785086 3141 107734654 7.05 7.56 7.00 7.49 0.44 6.24% 7.48 25 7.49 62 11.18
2015-08-27 1314 16179852 3295 126691134 7.55 7.95 7.51 7.85 0.36 4.81% 7.85 33 7.86 72 11.72
2015-08-28 1314 14754656 2996 118753284 7.93 8.10 7.93 8.04 0.19 2.42% 8.03 49 8.04 91 12.00
2015-08-31 1314 8127648 2326 64716259 8.04 8.04 7.90 8.01 0.03 -0.37% 8.01 246 8.02 38 11.96
2015-09-01 1314 14961788 3834 123809519 8.00 8.34 7.99 8.33 0.32 4% 8.32 42 8.33 234 12.43
2015-09-02 1314 9456211 2658 78476584 8.18 8.48 8.16 8.42 0.09 1.08% 8.41 169 8.42 128 12.57
2015-09-03 1314 12090138 2980 102441475 8.48 8.62 8.36 8.50 0.08 0.95% 8.50 260 8.52 21 12.69
2015-09-04 1314 9092989 2692 76591362 8.55 8.55 8.31 8.33 0.17 -2% 8.33 51 8.34 12 12.43
2015-09-07 1314 6084724 1694 50137384 8.38 8.38 8.18 8.21 0.12 -1.44% 8.21 412 8.25 26 12.25
2015-09-08 1314 4029985 1194 33003652 8.16 8.25 8.15 8.22 0.01 0.12% 8.21 62 8.22 31 12.27
2015-09-09 1314 6417535 1806 53626709 8.31 8.39 8.30 8.38 0.16 1.95% 8.38 247 8.39 137 12.51
2015-09-10 1314 4748436 1184 39890105 8.36 8.50 8.30 8.42 0.04 0.48% 8.42 28 8.43 50 12.57
2015-09-11 1314 4314585 1279 36529199 8.40 8.51 8.39 8.46 0.04 0.48% 8.46 26 8.47 19 12.63
2015-09-14 1314 5264229 1899 44512036 8.49 8.53 8.37 8.44 0.02 -0.24% 8.41 271 8.44 24 12.60
2015-09-15 1314 4050453 1268 34212438 8.48 8.50 8.41 8.41 0.03 -0.36% 8.41 47 8.43 43 12.55
2015-09-16 1314 17187160 3870 148804959 8.47 8.85 8.45 8.81 0.40 4.76% 8.81 27 8.82 73 13.15
2015-09-17 1314 21849182 4450 199636040 8.86 9.33 8.86 9.10 0.29 3.29% 9.09 256 9.10 63 13.58
2015-09-18 1314 8553018 2339 77549771 9.09 9.15 8.95 9.01 0.09 -0.99% 9.01 145 9.06 4 13.45
2015-09-21 1314 9531204 2327 84066359 8.90 8.95 8.70 8.76 0.25 -2.77% 8.76 86 8.77 22 13.07
2015-09-22 1314 4206407 1191 37151608 8.85 8.88 8.79 8.81 0.05 0.57% 8.81 33 8.83 32 13.15
2015-09-23 1314 6344811 1895 54755856 8.73 8.75 8.53 8.56 0.25 -2.84% 8.56 96 8.57 10 12.78
2015-09-24 1314 10184293 2332 88325874 8.62 8.80 8.53 8.71 0.15 1.75% 8.70 14 8.71 118 13.00
2015-09-25 1314 13781599 2763 122051557 8.92 8.96 8.75 8.81 0.10 1.15% 8.81 280 8.84 57 13.15
2015-09-30 1314 6372732 1874 55217592 8.75 8.76 8.58 8.65 0.16 -1.82% 8.64 24 8.65 115 12.91
2015-10-01 1314 4855304 1878 42243887 8.73 8.75 8.65 8.70 0.05 0.58% 8.69 39 8.70 66 12.99
2015-10-02 1314 6310236 1510 55485495 8.72 8.86 8.65 8.78 0.08 0.92% 8.77 64 8.78 28 13.10
2015-10-05 1314 6052631 1598 53542828 8.88 8.91 8.80 8.84 0.06 0.68% 8.84 55 8.85 21 13.19
2015-10-06 1314 5311836 1915 46853418 8.93 8.93 8.76 8.76 0.08 -0.9% 8.76 243 8.78 2 13.07
2015-10-07 1314 4746992 1061 41829694 8.74 8.85 8.74 8.81 0.05 0.57% 8.81 72 8.82 23 13.15
2015-10-08 1314 3877672 1015 34135114 8.85 8.88 8.75 8.75 0.06 -0.68% 8.74 40 8.75 86 13.06
2015-10-12 1314 11370392 2794 101875893 8.80 9.05 8.80 8.96 0.21 2.4% 8.96 25 8.97 110 13.37
2015-10-13 1314 11424728 2381 103137858 9.00 9.15 8.96 9.10 0.14 1.56% 9.08 35 9.10 53 13.58
2015-10-14 1314 6011805 1622 54174735 9.09 9.09 8.96 9.01 0.09 -0.99% 9.01 104 9.03 128 13.45
2015-10-15 1314 9695644 2087 88105790 9.00 9.17 9.00 9.09 0.08 0.89% 9.09 44 9.10 1 13.57
2015-10-16 1314 6963269 1767 62947163 9.15 9.16 8.96 9.00 0.09 -0.99% 9.00 94 9.01 36 13.43
2015-10-19 1314 5431910 1302 48983900 9.00 9.07 8.97 9.00 0.00 0% 9.00 543 9.02 102 13.43
2015-10-20 1314 6110561 1363 55072789 9.04 9.07 8.99 9.07 0.07 0.78% 9.05 2 9.07 1 13.54
2015-10-21 1314 4510818 1331 40553907 9.10 9.10 8.94 8.96 0.11 -1.21% 8.95 94 8.96 22 13.37
2015-10-22 1314 4044479 1085 36050220 8.98 8.98 8.88 8.91 0.05 -0.56% 8.91 4 8.92 54 13.30
2015-10-23 1314 4322799 1215 38745295 9.00 9.04 8.89 8.91 0.00 0% 8.91 17 8.92 24 13.30
2015-10-26 1314 6204434 2089 55318005 8.95 9.00 8.84 8.91 0.00 0% 8.91 25 8.94 14 13.30
2015-10-27 1314 9314978 2187 83977330 8.90 9.11 8.90 8.96 0.05 0.56% 8.96 12 8.97 8 13.37
2015-10-28 1314 4402068 1297 39430619 8.97 9.01 8.92 8.92 0.04 -0.45% 8.92 208 8.93 9 13.31
2015-10-29 1314 6674615 2024 58863486 8.96 8.99 8.75 8.75 0.17 -1.91% 8.74 100 8.75 2 13.06
2015-10-30 1314 27100358 6488 225112047 8.60 8.68 8.00 8.28 0.47 -5.37% 8.28 32 8.29 44 12.36
2015-11-02 1314 13385515 4153 112197448 8.28 8.58 8.14 8.48 0.20 2.42% 8.48 22 8.49 13 12.66
2015-11-03 1314 10163174 2466 85632824 8.51 8.58 8.31 8.37 0.11 -1.3% 8.37 484 8.38 42 12.49
2015-11-04 1314 7147104 2160 60483173 8.39 8.52 8.39 8.45 0.08 0.96% 8.44 45 8.45 97 12.61
2015-11-05 1314 9948340 2315 85945761 8.50 8.70 8.48 8.69 0.24 2.84% 8.69 96 8.70 392 12.97
2015-11-06 1314 6992040 1714 60495039 8.72 8.75 8.56 8.57 0.12 -1.38% 8.57 561 8.58 11 12.79
2015-11-09 1314 6651840 1636 55969316 8.50 8.57 8.36 8.36 0.21 -2.45% 8.36 137 8.37 2 12.48
2015-11-10 1314 4770057 1940 39864082 8.25 8.43 8.25 8.34 0.02 -0.24% 8.34 59 8.35 24 12.45
2015-11-11 1314 6255916 2004 52041283 8.37 8.43 8.25 8.25 0.09 -1.08% 8.25 65 8.27 3 12.31
2015-11-12 1314 3752159 1275 30927405 8.32 8.35 8.19 8.26 0.01 0.12% 8.24 57 8.26 11 12.33
2015-11-13 1314 6163600 1841 50216252 8.24 8.25 8.11 8.11 0.15 -1.82% 8.11 31 8.12 2 12.10
2015-11-16 1314 5405607 1694 43463352 8.10 8.10 8.00 8.06 0.05 -0.62% 8.05 25 8.06 30 13.00
2015-11-17 1314 6819533 2007 55717186 8.16 8.26 8.11 8.11 0.05 0.62% 8.11 35 8.16 24 13.08
2015-11-18 1314 4057251 1486 32411288 8.14 8.18 8.04 8.08 0.03 -0.37% 8.06 3 8.08 6 13.03
2015-11-19 1314 3603505 1028 29228646 8.14 8.17 8.08 8.12 0.04 0.5% 8.11 7 8.12 2 13.10
2015-11-20 1314 3209653 1237 25857764 8.15 8.15 8.02 8.03 0.09 -1.11% 8.03 81 8.04 8 12.95
2015-11-23 1314 3728382 1191 29888976 8.07 8.08 8.00 8.00 0.03 -0.37% 8.00 296 8.01 40 12.90
2015-11-24 1314 5284979 1395 40301668 7.67 7.68 7.57 7.81 0.15 -2.38% 7.57 136 7.60 6 12.21
2015-11-25 1314 4062794 1536 31816788 7.85 7.88 7.80 7.80 0.01 -0.13% 7.80 564 7.82 31 12.58
2015-11-26 1314 4854096 1505 38565263 7.83 7.99 7.83 7.95 0.15 1.92% 7.95 23 7.97 138 12.82
2015-11-27 1314 2171683 830 17201510 8.01 8.02 7.87 7.87 0.08 -1.01% 7.86 94 7.87 1 12.69
2015-11-30 1314 4717059 1588 36487306 7.87 7.87 7.70 7.70 0.17 -2.16% 7.70 626 7.71 55 12.42
2015-12-01 1314 4361749 1847 33773524 7.73 7.78 7.71 7.72 0.02 0.26% 7.72 71 7.75 29 12.45
2015-12-02 1314 3479099 1322 26967920 7.72 7.80 7.72 7.74 0.02 0.26% 7.74 23 7.75 39 12.48
2015-12-03 1314 6126440 1702 48156712 7.74 7.95 7.73 7.87 0.13 1.68% 7.87 54 7.88 12 12.69
2015-12-04 1314 4270518 1523 33253563 7.86 7.86 7.73 7.78 0.09 -1.14% 7.77 144 7.78 17 12.55
2015-12-07 1314 4360141 1496 34117622 7.81 7.88 7.78 7.78 0.00 0% 7.78 42 7.79 61 12.55
2015-12-08 1314 9792658 2978 73906683 7.70 7.70 7.43 7.47 0.31 -3.98% 7.47 31 7.48 5 12.05
2015-12-09 1314 10714985 1955 75935314 7.45 7.50 7.25 7.25 0.22 -2.95% 7.25 730 7.26 12 11.69
2015-12-10 1314 4969348 1662 35830675 7.20 7.26 7.18 7.20 0.05 -0.69% 7.20 255 7.21 3 11.61
2015-12-11 1314 4427022 1096 31944958 7.21 7.32 7.20 7.20 0.00 0% 7.19 59 7.20 6 11.61
2015-12-14 1314 4747725 1190 33507129 7.11 7.13 7.02 7.04 0.16 -2.22% 7.04 8 7.05 6 11.35
2015-12-15 1314 2984774 759 21389270 7.10 7.15 7.07 7.13 0.09 1.28% 7.13 6 7.14 99 11.50
2015-12-16 1314 17082871 4014 131078589 7.25 7.84 7.23 7.84 0.71 9.96% 7.84 1160 0.00 0 12.65
2015-12-17 1314 9983362 2341 77870755 7.89 7.96 7.71 7.72 0.12 -1.53% 7.72 156 7.73 16 12.45
2015-12-18 1314 5284979 1395 40301668 7.67 7.68 7.57 7.57 0.15 -1.94% 7.57 136 7.60 6 12.21
2015-12-21 1314 12919490 3186 102923031 7.50 8.17 7.48 8.09 0.52 6.87% 8.09 400 8.10 390 13.05
2015-12-22 1314 6690619 1766 53654497 8.12 8.12 7.92 7.97 0.12 -1.48% 7.97 10 7.99 5 12.85
2015-12-23 1314 6393332 1580 51725953 8.05 8.17 7.99 8.06 0.09 1.13% 8.06 46 8.07 248 13.00
2015-12-24 1314 12716668 2495 103962289 8.15 8.28 8.10 8.10 0.04 0.5% 8.10 135 8.12 5 13.06
2015-12-25 1314 7415739 1511 60803148 8.15 8.30 8.11 8.17 0.07 0.86% 8.17 44 8.18 215 13.18
2015-12-28 1314 3796588 1169 30783389 8.18 8.25 8.06 8.09 0.08 -0.98% 8.08 17 8.09 6 13.05
2015-12-29 1314 2913313 845 23398727 8.06 8.10 8.01 8.06 0.03 -0.37% 8.05 2 8.06 47 13.00
2015-12-30 1314 8580807 1908 69688572 8.10 8.25 8.04 8.04 0.02 -0.25% 8.04 19 8.05 6 12.97
2015-12-31 1314 4590589 1485 36590379 8.07 8.14 7.88 7.93 0.11 -1.37% 7.93 75 7.95 99 12.79