南紡(1440)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　　　　18.20
0
0%		17.85
-0.35
-1.92%		17.70
-0.15
-0.84%		17.80
0.1
0.56%		17.75
-0.05
-0.28%		 　17.90
0.15
0.85%		17.90
0
0%		17.95
0.05
0.28%		17.85
-0.1
-0.56%		17.55
-0.3
-1.68%		 　17.40
-0.15
-0.85%		17.35
-0.05
-0.29%		17.55
0.2
1.15%		17.60
0.05
0.28%		17.60
0
0%		 　17.30
-0.3
-1.7%		17.25
-0.05
-0.29%		17.25
0
0%		17.10
-0.15
-0.87%		17.10
0
0%		 17.57
2 月　17.15
0.05
0.29%		17.15
0
0%		17.15
0
0%		17.05
-0.1
-0.58%		17.00
-0.05
-0.29%		 　17.20
0.2
1.18%		17.70
0.5
2.91%		17.55
-0.15
-0.85%		17.55
0
0%		17.50
-0.05
-0.28%		 　　　　　　　　　17.50
0
0%		17.45
-0.05
-0.29%		17.40
-0.05
-0.29%		 17.34
3 月　17.35
-0.05
-0.29%		17.45
0.1
0.58%		17.45
0
0%		17.50
0.05
0.29%		17.50
0
0%		 　17.35
-0.15
-0.86%		17.25
-0.1
-0.58%		17.00
-0.25
-1.45%		17.00
0
0%		17.00
0
0%		 　16.80
-0.2
-1.18%		16.70
-0.1
-0.6%		16.50
-0.2
-1.2%		16.60
0.1
0.61%		16.50
-0.1
-0.6%		 　16.75
0.25
1.52%		16.50
-0.25
-1.49%		16.30
-0.2
-1.21%		16.15
-0.15
-0.92%		16.30
0.15
0.93%		 　16.20
-0.1
-0.61%		16.25
0.05
0.31%		16.83
4 月15.95
-0.3
-1.85%		15.90
-0.05
-0.31%		 　　　15.90
0
0%		15.95
0.05
0.31%		16.40
0.45
2.82%		16.25
-0.15
-0.91%		 　16.35
0.1
0.62%		16.20
-0.15
-0.92%		16.00
-0.2
-1.23%		16.00
0
0%		16.15
0.15
0.94%		 　16.20
0.05
0.31%		16.00
-0.2
-1.23%		16.15
0.15
0.94%		16.45
0.3
1.86%		16.55
0.1
0.61%		 　17.15
0.6
3.63%		17.30
0.15
0.87%		17.75
0.45
2.6%		17.80
0.05
0.28%		 16.46
5 月　　　17.60
-0.2
-1.12%		17.50
-0.1
-0.57%		17.55
0.05
0.29%		17.20
-0.35
-1.99%		17.50
0.3
1.74%		 　16.75
-0.75
-4.29%		16.90
0.15
0.9%		17.00
0.1
0.59%		17.05
0.05
0.29%		16.85
-0.2
-1.17%		 　16.80
-0.05
-0.3%		16.90
0.1
0.6%		16.75
-0.15
-0.89%		16.30
-0.45
-2.69%		16.65
0.35
2.15%		 　16.55
-0.1
-0.6%		16.70
0.15
0.91%		16.70
0
0%		16.80
0.1
0.6%		16.65
-0.15
-0.89%		 16.87
6 月16.50
-0.15
-0.9%		16.50
0
0%		16.50
0
0%		16.00
-0.5
-3.03%		16.15
0.15
0.94%		 　16.00
-0.15
-0.93%		15.85
-0.15
-0.94%		15.80
-0.05
-0.32%		15.85
0.05
0.32%		16.00
0.15
0.95%		 　16.30
0.3
1.88%		15.85
-0.45
-2.76%		15.90
0.05
0.32%		15.70
-0.2
-1.26%		 　　15.85
0.15
0.96%		15.65
-0.2
-1.26%		15.60
-0.05
-0.32%		15.80
0.2
1.28%		15.80
0
0%		 　15.45
-0.35
-2.22%		15.80
0.35
2.27%		 15.93
7 月15.80
0
0%		15.65
-0.15
-0.95%		15.50
-0.15
-0.96%		 　15.05
-0.45
-2.9%		15.15
0.1
0.66%		14.95
-0.2
-1.32%		14.90
-0.05
-0.33%		 　　15.00
0.1
0.67%		15.15
0.15
1%		15.15
0
0%		15.15
0
0%		14.85
-0.3
-1.98%		 　14.75
-0.1
-0.67%		14.75
0
0%		14.55
-0.2
-1.36%		14.60
0.05
0.34%		14.40
-0.2
-1.37%		 　13.85
-0.55
-3.82%		13.60
-0.25
-1.81%		13.75
0.15
1.1%		14.90
1.15
8.36%		14.60
-0.3
-2.01%		14.8
8 月 　14.00
-0.6
-4.11%		13.65
-0.35
-2.5%		13.85
0.2
1.47%		13.85
0
0%		14.00
0.15
1.08%		 　14.35
0.35
2.5%		14.00
-0.35
-2.44%		13.90
-0.1
-0.71%		14.35
0.45
3.24%		14.50
0.15
1.05%		 　14.40
-0.1
-0.69%		14.40
0
0%		14.15
-0.25
-1.74%		14.15
0
0%		13.95
-0.2
-1.41%		 　12.60
-1.35
-9.68%		12.60
0
0%		12.80
0.2
1.59%		12.80
0
0%		13.45
0.65
5.08%		 13.55
0.1
0.74%		13.77
9 月13.70
0.15
1.11%		13.85
0.15
1.09%		13.85
0
0%		13.70
-0.15
-1.08%		 　13.85
0.15
1.09%		13.70
-0.15
-1.08%		13.95
0.25
1.82%		13.90
-0.05
-0.36%		13.90
0
0%		 　13.85
-0.05
-0.36%		13.90
0.05
0.36%		14.10
0.2
1.44%		14.20
0.1
0.71%		14.40
0.2
1.41%		 　14.15
-0.25
-1.74%		14.15
0
0%		14.05
-0.1
-0.71%		13.95
-0.1
-0.71%		14.00
0.05
0.36%		 　　　13.90
-0.1
-0.71%		 13.96
10 月14.20
0.3
2.16%		14.15
-0.05
-0.35%		 　15.55
1.4
9.89%		15.85
0.3
1.93%		15.65
-0.2
-1.26%		15.20
-0.45
-2.88%		 　　15.35
0.15
0.99%		15.30
-0.05
-0.33%		15.45
0.15
0.98%		15.70
0.25
1.62%		16.20
0.5
3.18%		 　15.90
-0.3
-1.85%		16.20
0.3
1.89%		15.80
-0.4
-2.47%		15.90
0.1
0.63%		15.80
-0.1
-0.63%		 　15.75
-0.05
-0.32%		15.70
-0.05
-0.32%		15.60
-0.1
-0.64%		15.40
-0.2
-1.28%		15.45
0.05
0.32%		 15.54
11 月　15.50
0.05
0.32%		15.60
0.1
0.65%		15.85
0.25
1.6%		15.70
-0.15
-0.95%		15.50
-0.2
-1.27%		 　15.40
-0.1
-0.65%		15.30
-0.1
-0.65%		15.25
-0.05
-0.33%		14.90
-0.35
-2.3%		14.60
-0.3
-2.01%		 　14.25
-0.35
-2.4%		14.45
0.2
1.4%		14.50
0.05
0.35%		14.60
0.1
0.69%		14.60
0
0%		 　14.60
0
0%		14.55
-0.05
-0.34%		14.50
-0.05
-0.34%		14.50
0
0%		14.25
-0.25
-1.72%		 　14.15
-0.1
-0.7%		 14.81
12 月14.10
-0.05
-0.35%		14.40
0.3
2.13%		14.30
-0.1
-0.69%		14.10
-0.2
-1.4%		 　14.20
0.1
0.71%		14.10
-0.1
-0.7%		14.00
-0.1
-0.71%		13.85
-0.15
-1.07%		13.75
-0.1
-0.72%		 　13.65
-0.1
-0.73%		13.75
0.1
0.73%		13.90
0.15
1.09%		13.90
0
0%		13.90
0
0%		 　14.20
0.3
2.16%		14.05
-0.15
-1.06%		14.00
-0.05
-0.36%		14.15
0.15
1.07%		14.30
0.15
1.06%		 　14.20
-0.1
-0.7%		14.00
-0.2
-1.41%		14.25
0.25
1.79%		14.20
-0.05
-0.35%		14.06

說明:最高漲幅:9.89%最低跌幅:-9.68% 最高價:18.20最低價:12.60平均價:15.6,灰色底表示週末,漲110天(23.3)元,跌153天(-30.1)元,平盤40天
10%=2,8%=1,5%=1,4%=2,3%=7,2%=20,1%=56,0%=61,-0%=2,-1%=6,-2%=7,-3%=23,-4%=34,-5%=81,

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 1440 2441803 1001 44525805 18.60 18.70 18.10 18.20 0.40 0% 18.20 9 18.25 58 53.53
2015-01-06 1440 1893638 860 33855775 18.00 18.05 17.75 17.85 0.35 -1.92% 17.85 15 17.90 88 52.50
2015-01-07 1440 1372288 616 24443091 17.75 18.05 17.70 17.70 0.15 -0.84% 17.70 134 17.80 53 52.06
2015-01-08 1440 1180319 511 21052012 17.80 17.95 17.80 17.80 0.10 0.56% 17.80 110 17.85 2 52.35
2015-01-09 1440 917998 445 16350508 18.00 18.00 17.70 17.75 0.05 -0.28% 17.75 111 17.80 19 52.21
2015-01-12 1440 1143188 497 20547953 18.00 18.10 17.85 17.90 0.15 0.85% 17.90 40 17.95 10 52.65
2015-01-13 1440 1140993 628 20457915 18.10 18.10 17.85 17.90 0.00 0% 17.90 23 17.95 14 52.65
2015-01-14 1440 1216045 449 21846142 17.90 18.10 17.85 17.95 0.05 0.28% 17.90 67 18.00 91 52.79
2015-01-15 1440 753402 331 13445960 17.90 18.00 17.80 17.85 0.10 -0.56% 17.80 84 17.85 14 52.50
2015-01-16 1440 1427163 662 25221848 17.90 17.90 17.55 17.55 0.30 -1.68% 17.55 5 17.60 12 51.62
2015-01-19 1440 1046828 493 18343948 17.70 17.80 17.40 17.40 0.15 -0.85% 17.35 189 17.40 25 51.18
2015-01-20 1440 1067592 526 18589558 17.45 17.50 17.35 17.35 0.05 -0.29% 17.35 34 17.40 97 51.03
2015-01-21 1440 1326016 487 23129272 17.40 17.60 17.35 17.55 0.20 1.15% 17.55 10 17.60 66 51.62
2015-01-22 1440 850086 441 14958800 17.50 17.70 17.50 17.60 0.05 0.28% 17.55 10 17.60 10 51.76
2015-01-23 1440 710410 306 12500885 17.65 17.65 17.50 17.60 0.00 0% 17.55 43 17.60 81 51.76
2015-01-26 1440 1647235 526 28537607 17.60 17.60 17.20 17.30 0.30 -1.7% 17.30 82 17.35 4 50.88
2015-01-27 1440 922802 486 15961236 17.30 17.45 17.25 17.25 0.05 -0.29% 17.25 62 17.30 11 50.74
2015-01-28 1440 1178192 607 20311603 17.25 17.40 17.20 17.25 0.00 0% 17.25 49 17.30 25 50.74
2015-01-29 1440 1212959 463 20787844 17.25 17.30 17.05 17.10 0.15 -0.87% 17.10 65 17.15 39 50.29
2015-01-30 1440 778211 350 13377402 17.30 17.35 17.10 17.10 0.00 0% 17.10 127 17.20 18 50.29
2015-02-02 1440 753858 318 12928906 17.10 17.35 17.05 17.15 0.05 0.29% 17.15 34 17.20 27 50.44
2015-02-03 1440 908846 309 15668199 17.10 17.40 17.10 17.15 0.00 0% 17.15 75 17.20 12 50.44
2015-02-04 1440 735728 382 12649125 17.25 17.30 17.15 17.15 0.00 0% 17.15 62 17.20 42 50.44
2015-02-05 1440 1342670 388 22937300 17.15 17.25 17.00 17.05 0.10 -0.58% 17.00 430 17.05 70 50.15
2015-02-06 1440 1017397 386 17360861 17.05 17.15 17.00 17.00 0.05 -0.29% 17.00 256 17.05 37 50.00
2015-02-09 1440 715565 286 12257465 17.15 17.20 17.05 17.20 0.20 1.18% 17.20 3 17.25 134 50.59
2015-02-10 1440 4287104 1516 75587374 17.35 17.85 17.25 17.70 0.50 2.91% 17.65 229 17.70 7 52.06
2015-02-11 1440 1566004 617 27607709 17.70 17.75 17.50 17.55 0.15 -0.85% 17.50 396 17.55 83 51.62
2015-02-12 1440 1350949 570 23863496 17.70 17.85 17.50 17.55 0.00 0% 17.55 33 17.60 11 51.62
2015-02-13 1440 1751933 512 30854974 17.60 17.75 17.50 17.50 0.05 -0.28% 17.50 81 17.60 125 51.47
2015-02-24 1440 1166118 420 20394802 17.60 17.60 17.40 17.50 0.00 0% 17.50 260 17.55 8 51.47
2015-02-25 1440 1143970 375 19972867 17.50 17.60 17.35 17.45 0.05 -0.29% 17.45 175 17.50 20 51.32
2015-02-26 1440 991072 331 17315195 17.45 17.55 17.40 17.40 0.05 -0.29% 17.40 119 17.45 1 51.18
2015-03-02 1440 856192 404 14879469 17.40 17.50 17.30 17.35 0.05 -0.29% 17.35 29 17.45 42 51.03
2015-03-03 1440 1254020 466 21963589 17.40 17.60 17.40 17.45 0.10 0.58% 17.45 56 17.50 77 51.32
2015-03-04 1440 664502 360 11586646 17.40 17.50 17.35 17.45 0.00 0% 17.40 48 17.45 20 51.32
2015-03-05 1440 1758225 724 30988862 17.45 17.80 17.35 17.50 0.05 0.29% 17.50 83 17.55 5 51.47
2015-03-06 1440 1093496 461 19172076 17.60 17.60 17.50 17.50 0.00 0% 17.50 7 17.60 89 51.47
2015-03-09 1440 701573 353 12218979 17.50 17.50 17.35 17.35 0.15 -0.86% 17.35 87 17.40 4 51.03
2015-03-10 1440 1186372 598 20424170 17.30 17.40 17.10 17.25 0.10 -0.58% 17.20 67 17.25 25 50.74
2015-03-11 1440 2183130 805 37201669 17.10 17.15 16.95 17.00 0.25 -1.45% 17.00 250 17.05 25 50.00
2015-03-12 1440 1275759 384 21715651 17.00 17.15 16.95 17.00 0.00 0% 17.00 42 17.05 64 50.00
2015-03-13 1440 621984 249 10575267 17.00 17.05 16.95 17.00 0.00 0% 16.95 270 17.00 10 50.00
2015-03-16 1440 1452789 496 24508943 17.05 17.05 16.75 16.80 0.20 -1.18% 16.80 11 16.85 15 49.41
2015-03-17 1440 1078451 396 18142045 16.85 17.00 16.70 16.70 0.10 -0.6% 16.70 111 16.80 34 49.12
2015-03-18 1440 2631412 791 43621090 16.70 16.75 16.50 16.50 0.20 -1.2% 16.50 207 16.60 152 48.53
2015-03-19 1440 1504608 685 24957424 16.55 16.65 16.55 16.60 0.10 0.61% 16.55 251 16.60 105 48.82
2015-03-20 1440 2213962 877 36489463 16.60 16.65 16.35 16.50 0.10 -0.6% 16.40 13 16.50 67 48.53
2015-03-23 1440 1613845 723 26997845 16.60 16.85 16.55 16.75 0.25 1.52% 16.75 50 16.80 6 49.26
2015-03-24 1440 837528 495 13926656 16.75 16.80 16.50 16.50 0.25 -1.49% 16.50 224 16.60 2 48.53
2015-03-25 1440 1511449 578 24760536 16.50 16.60 16.30 16.30 0.20 -1.21% 16.30 265 16.35 12 56.21
2015-03-26 1440 1581146 722 25692298 16.25 16.50 16.10 16.15 0.15 -0.92% 16.15 89 16.25 49 55.69
2015-03-27 1440 1119382 521 18151729 16.15 16.30 16.10 16.30 0.15 0.93% 16.25 114 16.30 67 56.21
2015-03-30 1440 695710 326 11317304 16.30 16.35 16.20 16.20 0.10 -0.61% 16.20 31 16.25 25 55.86
2015-03-31 1440 1013360 477 16506820 16.30 16.50 16.15 16.25 0.05 0.31% 16.20 16 16.25 43 56.03
2015-04-01 1440 1475689 503 23620984 16.20 16.20 15.85 15.95 0.30 -1.85% 15.90 252 15.95 86 55.00
2015-04-02 1440 1324802 517 21091338 15.90 16.00 15.85 15.90 0.05 -0.31% 15.90 207 15.95 213 54.83
2015-04-07 1440 1189449 551 18934599 15.90 16.00 15.80 15.90 0.00 0% 15.90 165 15.95 59 54.83
2015-04-08 1440 976539 478 15564960 15.90 16.00 15.85 15.95 0.05 0.31% 15.95 79 16.00 243 55.00
2015-04-09 1440 3456030 1322 56911034 15.95 16.70 15.95 16.40 0.45 2.82% 16.35 64 16.40 1 56.55
2015-04-10 1440 1554496 848 25534549 16.55 16.60 16.25 16.25 0.15 -0.91% 16.25 129 16.30 1 56.03
2015-04-13 1440 876599 382 14349478 16.35 16.55 16.30 16.35 0.10 0.62% 16.30 107 16.35 2 56.38
2015-04-14 1440 1353725 509 21993797 16.35 16.50 16.10 16.20 0.15 -0.92% 16.15 154 16.20 3 55.86
2015-04-15 1440 2133384 779 34293294 16.20 16.25 15.90 16.00 0.20 -1.23% 16.00 114 16.05 9 55.17
2015-04-16 1440 3131782 978 50299463 16.00 16.20 15.90 16.00 0.00 0% 16.00 75 16.10 106 55.17
2015-04-17 1440 2369391 712 38087666 16.00 16.20 15.90 16.15 0.15 0.94% 16.10 57 16.15 23 55.69
2015-04-20 1440 1380489 657 22440916 16.30 16.40 16.15 16.20 0.05 0.31% 16.15 46 16.20 26 55.86
2015-04-21 1440 1477641 505 23801830 16.30 16.30 16.00 16.00 0.20 -1.23% 16.00 238 16.10 16 55.17
2015-04-22 1440 1447248 582 23438920 16.30 16.30 16.05 16.15 0.15 0.94% 16.10 56 16.15 18 55.69
2015-04-23 1440 3186361 1203 52239181 16.20 16.55 16.20 16.45 0.30 1.86% 16.45 15 16.50 202 56.72
2015-04-24 1440 3408002 1246 56565770 16.55 16.70 16.50 16.55 0.10 0.61% 16.55 70 16.60 119 57.07
2015-04-27 1440 5456935 2099 93166825 16.70 17.30 16.70 17.15 0.60 3.63% 17.15 15 17.20 376 59.14
2015-04-28 1440 4084692 1391 70527785 17.25 17.40 17.15 17.30 0.15 0.87% 17.30 271 17.35 33 59.66
2015-04-29 1440 7262216 2772 128016807 17.45 17.85 17.40 17.75 0.45 2.6% 17.70 80 17.75 24 61.21
2015-04-30 1440 7594405 2581 137234820 17.90 18.40 17.80 17.80 0.05 0.28% 17.80 182 17.85 10 61.38
2015-05-04 1440 3574688 1354 63193342 18.00 18.10 17.50 17.60 0.20 -1.12% 17.60 23 17.65 16 60.69
2015-05-05 1440 2093227 712 36963088 17.90 17.90 17.50 17.50 0.10 -0.57% 17.50 133 17.55 26 60.34
2015-05-06 1440 1622612 811 28374218 17.40 17.60 17.35 17.55 0.05 0.29% 17.55 26 17.60 95 60.52
2015-05-07 1440 1964617 903 33933508 17.45 17.50 17.20 17.20 0.35 -1.99% 17.20 41 17.25 25 59.31
2015-05-08 1440 2006082 825 34818919 17.25 17.55 17.20 17.50 0.30 1.74% 17.50 58 17.55 107 60.34
2015-05-11 1440 2688351 1025 45267066 17.70 17.75 16.35 16.75 0.75 -4.29% 16.70 92 16.75 99 57.76
2015-05-12 1440 2140033 892 36080529 16.60 17.00 16.60 16.90 0.15 0.9% 16.85 36 16.90 8 58.28
2015-05-13 1440 2160486 691 37081999 17.20 17.35 17.00 17.00 0.10 0.59% 17.00 250 17.10 6 50.00
2015-05-14 1440 611233 301 10373061 17.05 17.10 16.90 17.05 0.05 0.29% 17.00 4 17.05 32 50.15
2015-05-15 1440 1342822 510 22601997 17.05 17.05 16.70 16.85 0.20 -1.17% 16.80 23 16.90 40 49.56
2015-05-18 1440 1751813 662 29301789 16.60 17.00 16.45 16.80 0.05 -0.3% 16.75 15 16.80 68 49.41
2015-05-19 1440 1706213 621 28780153 17.00 17.00 16.75 16.90 0.10 0.6% 16.85 11 16.90 64 49.71
2015-05-20 1440 1558932 705 26300708 16.95 17.10 16.75 16.75 0.15 -0.89% 16.75 30 16.80 65 49.26
2015-05-21 1440 2627905 1150 43171296 16.65 16.65 16.25 16.30 0.45 -2.69% 16.30 3 16.35 73 47.94
2015-05-22 1440 1850275 668 30734642 16.35 16.80 16.35 16.65 0.35 2.15% 16.55 11 16.65 91 48.97
2015-05-25 1440 1211354 613 20285988 16.90 16.95 16.50 16.55 0.10 -0.6% 16.55 2 16.60 38 48.68
2015-05-26 1440 1040372 453 17277256 16.70 16.70 16.45 16.70 0.15 0.91% 16.65 10 16.70 31 49.12
2015-05-27 1440 865659 431 14410186 16.70 16.75 16.55 16.70 0.00 0% 16.65 4 16.70 6 49.12
2015-05-28 1440 1049116 474 17566030 16.80 16.85 16.65 16.80 0.10 0.6% 16.75 1 16.80 43 49.41
2015-05-29 1440 1207044 457 20136272 16.80 16.90 16.60 16.65 0.15 -0.89% 16.65 25 16.70 155 48.97
2015-06-01 1440 793875 323 13113236 16.60 16.70 16.40 16.50 0.15 -0.9% 16.50 36 16.60 37 48.53
2015-06-02 1440 770833 405 12796889 16.60 16.70 16.45 16.50 0.00 0% 16.50 2 16.55 39 48.53
2015-06-03 1440 929300 558 15330016 16.70 16.70 16.40 16.50 0.00 0% 16.45 5 16.50 109 48.53
2015-06-04 1440 2422289 1133 39187324 16.65 16.65 15.95 16.00 0.50 -3.03% 16.00 60 16.05 42 47.06
2015-06-05 1440 1589107 895 25577312 16.00 16.25 16.00 16.15 0.15 0.94% 16.10 20 16.15 52 47.50
2015-06-08 1440 1327235 600 21182583 16.10 16.15 15.80 16.00 0.15 -0.93% 16.00 79 16.05 6 47.06
2015-06-09 1440 1875879 894 29866175 15.80 16.10 15.80 15.85 0.15 -0.94% 15.85 92 15.90 3 46.62
2015-06-10 1440 1772322 769 28115079 15.85 15.95 15.80 15.80 0.05 -0.32% 15.80 156 15.85 2 46.47
2015-06-11 1440 1833819 894 29039386 15.95 16.00 15.65 15.85 0.05 0.32% 15.80 25 15.85 10 46.62
2015-06-12 1440 2514286 925 40722393 16.00 16.45 15.90 16.00 0.15 0.95% 16.00 33 16.05 1 47.06
2015-06-15 1440 1069300 490 17291270 16.00 16.30 16.00 16.30 0.30 1.88% 16.30 2 16.35 57 47.94
2015-06-16 1440 1458113 624 23265482 16.20 16.30 15.80 15.85 0.45 -2.76% 15.80 181 15.85 4 46.62
2015-06-17 1440 4022036 1800 63332871 15.80 16.10 15.35 15.90 0.05 0.32% 15.80 15 15.90 2 46.76
2015-06-18 1440 1739395 980 27420448 15.95 16.05 15.65 15.70 0.20 -1.26% 15.70 75 15.75 10 46.18
2015-06-22 1440 2142666 952 33595931 15.80 15.85 15.60 15.85 0.15 0.96% 15.70 3 15.85 32 46.62
2015-06-23 1440 1784883 831 28040168 15.85 15.90 15.65 15.65 0.20 -1.26% 15.65 97 15.70 10 46.03
2015-06-24 1440 965815 539 15110360 15.70 15.70 15.60 15.60 0.05 -0.32% 15.60 124 15.65 1 45.88
2015-06-25 1440 1844995 946 28986055 15.70 15.85 15.60 15.80 0.20 1.28% 15.80 66 15.85 144 46.47
2015-06-26 1440 1310357 649 20655102 15.70 15.95 15.60 15.80 0.00 0% 15.70 39 15.80 16 46.47
2015-06-29 1440 939256 483 14590489 15.65 15.65 15.45 15.45 0.35 -2.22% 15.45 80 15.50 50 45.44
2015-06-30 1440 1669254 1092 26068548 15.45 15.80 15.30 15.80 0.35 2.27% 15.80 3 15.85 19 46.47
2015-07-01 1440 789785 483 12449871 15.80 15.85 15.70 15.80 0.00 0% 15.75 24 15.80 60 46.47
2015-07-02 1440 826026 532 12949202 15.70 15.75 15.60 15.65 0.15 -0.95% 15.60 91 15.70 20 46.03
2015-07-03 1440 967945 603 14963494 15.65 15.65 15.40 15.50 0.15 -0.96% 15.45 32 15.50 53 45.59
2015-07-06 1440 1836390 603 27978316 15.50 15.50 15.00 15.05 0.45 -2.9% 15.05 27 15.10 19 44.26
2015-07-07 1440 807428 430 12266458 15.15 15.30 15.05 15.15 0.10 0.66% 15.15 7 15.20 21 44.56
2015-07-08 1440 2265285 940 33927725 15.25 15.25 14.85 14.95 0.20 -1.32% 14.90 67 14.95 24 43.97
2015-07-09 1440 1345945 546 19770425 14.95 14.95 14.50 14.90 0.05 -0.33% 14.90 7 14.95 41 43.82
2015-07-13 1440 969448 506 14587241 15.05 15.15 14.95 15.00 0.10 0.67% 15.00 33 15.05 16 44.12
2015-07-14 1440 971252 520 14713403 15.10 15.25 15.10 15.15 0.15 1% 15.10 43 15.15 18 44.56
2015-07-15 1440 680680 446 10324149 15.20 15.25 15.05 15.15 0.00 0% 15.10 4 15.15 14 44.56
2015-07-16 1440 632763 415 9530470 15.05 15.15 14.95 15.15 0.00 0% 15.10 1 15.15 84 44.56
2015-07-17 1440 849150 506 12701922 15.10 15.10 14.80 14.85 0.30 -1.98% 14.85 76 14.90 8 43.68
2015-07-20 1440 814482 489 12073105 15.05 15.05 14.65 14.75 0.10 -0.67% 14.75 144 14.80 31 43.38
2015-07-21 1440 1017881 306 14950395 14.60 14.80 14.55 14.75 0.00 0% 14.70 95 14.75 22 43.38
2015-07-22 1440 1027071 408 14975372 14.75 14.80 14.50 14.55 0.20 -1.36% 14.55 76 14.60 12 42.79
2015-07-23 1440 1111839 568 16211711 14.55 14.75 14.50 14.60 0.05 0.34% 14.60 6 14.65 26 42.94
2015-07-24 1440 1073742 294 15561457 14.50 14.60 14.40 14.40 0.20 -1.37% 14.35 149 14.40 13 42.35
2015-07-27 1440 3131527 955 44613219 14.45 14.50 13.85 13.85 0.55 -3.82% 13.85 25 13.90 14 40.74
2015-07-28 1440 3201028 1265 43562423 13.65 13.85 13.50 13.60 0.25 -1.81% 13.60 64 13.65 56 40.00
2015-07-29 1440 2656347 1043 36118999 13.50 13.75 13.50 13.75 0.00 1.1% 13.70 18 13.75 90 40.44
2015-07-30 1440 5892184 2077 86639267 13.80 15.05 13.75 14.90 1.15 8.36% 14.85 10 14.90 51 43.82
2015-07-31 1440 3447841 1288 50763682 15.00 15.05 14.50 14.60 0.30 -2.01% 14.60 35 14.65 12 42.94
2015-08-03 1440 2041604 904 28827505 14.40 14.40 14.00 14.00 0.60 -4.11% 14.00 178 14.05 13 41.18
2015-08-04 1440 2331990 939 32132360 14.10 14.10 13.65 13.65 0.35 -2.5% 13.65 87 13.70 30 40.15
2015-08-05 1440 1258410 631 17303343 13.65 13.85 13.65 13.85 0.20 1.47% 13.80 23 13.85 27 40.74
2015-08-06 1440 1213931 510 16816081 13.90 14.00 13.75 13.85 0.00 0% 13.80 294 13.90 7 40.74
2015-08-07 1440 996707 655 13807398 13.85 14.00 13.70 14.00 0.15 1.08% 13.85 73 14.00 141 41.18
2015-08-10 1440 1289637 529 18299723 13.90 14.35 13.85 14.35 0.35 2.5% 14.30 5 14.35 191 42.21
2015-08-11 1440 1895211 936 26824479 14.35 14.45 13.85 14.00 0.35 -2.44% 13.95 170 14.00 12 41.18
2015-08-12 1440 1321072 504 18250841 13.85 14.00 13.65 13.90 0.10 -0.71% 13.85 61 13.95 9 26.73
2015-08-13 1440 3049961 1154 44000085 14.45 14.60 14.25 14.35 0.45 3.24% 14.35 263 14.40 4 27.60
2015-08-14 1440 1069839 384 15449419 14.40 14.55 14.35 14.50 0.15 1.05% 14.45 50 14.50 14 27.88
2015-08-17 1440 1407908 647 20499068 14.60 14.75 14.40 14.40 0.10 -0.69% 14.40 92 14.45 1 27.69
2015-08-18 1440 869385 487 12540292 14.50 14.60 14.30 14.40 0.00 0% 14.35 73 14.40 7 27.69
2015-08-19 1440 1628654 1144 23204018 14.35 14.40 14.10 14.15 0.25 -1.74% 14.15 6 14.25 44 27.21
2015-08-20 1440 906293 539 12836980 14.00 14.30 14.00 14.15 0.00 0% 14.15 37 14.30 59 27.21
2015-08-21 1440 1792437 1037 24990195 14.05 14.10 13.80 13.95 0.20 -1.41% 13.90 40 13.95 4 26.83
2015-08-24 1440 4109912 1485 52808186 13.70 13.80 12.60 12.60 1.35 -9.68% 0.00 0 12.60 76 24.23
2015-08-25 1440 2430299 927 30256734 12.20 12.70 12.10 12.60 0.00 0% 12.60 21 12.65 24 24.23
2015-08-26 1440 1263881 399 15921174 12.60 12.80 12.40 12.80 0.20 1.59% 12.75 5 12.80 50 24.62
2015-08-27 1440 1535753 841 19761260 12.85 12.95 12.80 12.80 0.00 0% 12.80 102 12.90 19 24.62
2015-08-28 1440 1480384 692 19538358 13.00 13.45 13.00 13.45 0.65 5.08% 13.25 71 13.45 31 25.87
2015-08-31 1440 1610270 838 21443729 13.40 13.55 13.15 13.55 0.10 0.74% 13.55 5 13.60 24 26.06
2015-09-01 1440 1518249 762 20949982 13.50 14.00 13.50 13.70 0.15 1.11% 13.70 38 13.80 16 26.35
2015-09-02 1440 1110947 589 15264712 13.50 13.95 13.45 13.85 0.15 1.09% 13.85 8 13.90 35 26.63
2015-09-03 1440 816991 420 11352724 14.00 14.00 13.80 13.85 0.00 0% 13.85 39 13.90 9 26.63
2015-09-04 1440 892120 530 12356980 13.85 14.00 13.70 13.70 0.15 -1.08% 13.70 68 13.85 14 26.35
2015-09-07 1440 483919 336 6689945 13.85 13.95 13.70 13.85 0.15 1.09% 13.85 25 13.90 70 26.63
2015-09-08 1440 713046 338 9835650 13.95 13.95 13.70 13.70 0.15 -1.08% 13.70 38 13.80 30 26.35
2015-09-09 1440 1128490 489 15678561 13.90 13.95 13.80 13.95 0.25 1.82% 13.90 45 13.95 69 26.83
2015-09-10 1440 753398 305 10445122 13.90 13.90 13.80 13.90 0.05 -0.36% 13.85 74 13.90 14 26.73
2015-09-11 1440 816320 397 11368405 13.95 14.00 13.85 13.90 0.00 0% 13.90 27 13.95 29 26.73
2015-09-14 1440 727125 352 10095080 13.95 14.00 13.75 13.85 0.05 -0.36% 13.80 3 13.85 2 26.63
2015-09-15 1440 588618 374 8152302 13.85 13.95 13.75 13.90 0.05 0.36% 13.80 6 13.90 100 26.73
2015-09-16 1440 998669 467 13994723 14.00 14.10 13.90 14.10 0.20 1.44% 14.05 19 14.10 32 27.12
2015-09-17 1440 1161312 421 16563174 14.20 14.40 14.15 14.20 0.10 0.71% 14.20 11 14.25 11 27.31
2015-09-18 1440 924538 429 13214490 14.25 14.40 14.10 14.40 0.20 1.41% 14.30 7 14.40 31 27.69
2015-09-21 1440 840331 482 11869362 14.30 14.35 13.95 14.15 0.25 -1.74% 14.10 24 14.15 26 27.21
2015-09-22 1440 609379 342 8638424 14.25 14.25 14.05 14.15 0.00 0% 14.15 1 14.20 15 27.21
2015-09-23 1440 751427 268 10559567 14.10 14.10 14.00 14.05 0.10 -0.71% 14.00 89 14.10 52 27.02
2015-09-24 1440 637337 336 8890568 14.10 14.15 13.80 13.95 0.10 -0.71% 13.90 4 13.95 40 26.83
2015-09-25 1440 1214080 450 17124169 13.95 14.30 13.85 14.00 0.05 0.36% 14.00 88 14.05 6 26.92
2015-09-30 1440 874811 532 12169981 13.85 14.10 13.85 13.90 0.10 -0.71% 13.90 43 13.95 20 26.73
2015-10-01 1440 1866676 688 26558657 14.05 14.40 14.00 14.20 0.30 2.16% 14.20 5 14.25 29 27.31
2015-10-02 1440 578539 202 8204654 14.20 14.30 14.15 14.15 0.05 -0.35% 14.15 108 14.20 4 27.21
2015-10-05 1440 3964707 1060 60941869 14.70 15.55 14.70 15.55 1.40 9.89% 15.55 9545 0.00 0 29.90
2015-10-06 1440 9825470 3027 158044921 16.25 16.35 15.80 15.85 0.30 1.93% 15.85 117 15.90 138 30.48
2015-10-07 1440 3268236 1199 51538719 15.95 15.95 15.65 15.65 0.20 -1.26% 15.65 47 15.80 117 30.10
2015-10-08 1440 2779877 1065 42691071 15.75 15.80 15.05 15.20 0.45 -2.88% 15.20 2 15.25 17 29.23
2015-10-12 1440 1857948 856 28349297 15.20 15.40 15.05 15.35 0.15 0.99% 15.30 1 15.35 9 29.52
2015-10-13 1440 964512 560 14718630 15.35 15.35 15.15 15.30 0.05 -0.33% 15.25 105 15.30 6 29.42
2015-10-14 1440 1840506 818 28466237 15.35 15.60 15.20 15.45 0.15 0.98% 15.45 10 15.50 31 29.71
2015-10-15 1440 2085868 808 32573733 15.55 15.70 15.50 15.70 0.25 1.62% 15.65 11 15.70 146 30.19
2015-10-16 1440 5450694 1717 87494141 15.85 16.40 15.65 16.20 0.50 3.18% 16.00 29 16.20 15 31.15
2015-10-19 1440 1638896 640 26170103 16.20 16.20 15.80 15.90 0.30 -1.85% 15.85 115 15.90 11 30.58
2015-10-20 1440 3208168 1194 51932103 15.90 16.35 15.85 16.20 0.30 1.89% 16.15 1 16.20 15 31.15
2015-10-21 1440 2149180 933 34196230 16.20 16.30 15.75 15.80 0.40 -2.47% 15.80 145 15.90 24 30.38
2015-10-22 1440 1036458 482 16447075 15.90 15.95 15.80 15.90 0.10 0.63% 15.90 85 15.95 74 30.58
2015-10-23 1440 1586221 755 25199753 15.95 16.00 15.75 15.80 0.10 -0.63% 15.80 25 15.90 157 30.38
2015-10-26 1440 1380663 645 21701933 15.80 15.85 15.60 15.75 0.05 -0.32% 15.70 1 15.75 4 30.29
2015-10-27 1440 848337 490 13313852 15.80 15.85 15.55 15.70 0.05 -0.32% 15.70 47 15.75 2 30.19
2015-10-28 1440 1284382 561 19989101 15.70 15.70 15.35 15.60 0.10 -0.64% 15.60 12 15.65 1 30.00
2015-10-29 1440 532683 282 8235513 15.60 15.70 15.40 15.40 0.20 -1.28% 15.40 112 15.50 76 29.62
2015-10-30 1440 1147708 431 17665778 15.40 15.50 15.25 15.45 0.05 0.32% 15.40 17 15.45 29 29.71
2015-11-02 1440 527897 350 8145499 15.50 15.55 15.30 15.50 0.05 0.32% 15.45 66 15.50 9 29.81
2015-11-03 1440 857397 463 13315452 15.45 15.60 15.45 15.60 0.10 0.65% 15.50 7 15.60 118 30.00
2015-11-04 1440 1524517 782 24089207 15.60 15.90 15.60 15.85 0.25 1.6% 15.80 162 15.85 12 30.48
2015-11-05 1440 686195 400 10835303 15.85 15.90 15.70 15.70 0.15 -0.95% 15.70 92 15.80 2 30.19
2015-11-06 1440 680227 371 10615624 15.80 15.80 15.50 15.50 0.20 -1.27% 15.50 53 15.55 40 29.81
2015-11-09 1440 635217 361 9775523 15.50 15.60 15.30 15.40 0.10 -0.65% 15.40 2 15.45 79 29.62
2015-11-10 1440 489750 262 7503118 15.30 15.40 15.25 15.30 0.10 -0.65% 15.30 4 15.35 51 23.18
2015-11-11 1440 992633 433 15223031 15.30 15.45 15.20 15.25 0.05 -0.33% 15.20 76 15.30 66 23.11
2015-11-12 1440 1450957 566 21679394 15.25 15.35 14.70 14.90 0.35 -2.3% 14.90 56 14.95 16 22.58
2015-11-13 1440 811516 333 11921975 14.70 14.85 14.60 14.60 0.30 -2.01% 14.60 101 14.70 7 22.12
2015-11-16 1440 1027439 333 14637773 14.40 14.40 14.15 14.25 0.35 -2.4% 14.20 338 14.25 1 21.59
2015-11-17 1440 515398 236 7470825 14.40 14.60 14.40 14.45 0.20 1.4% 14.40 139 14.45 4 21.89
2015-11-18 1440 325484 197 4708537 14.50 14.55 14.40 14.50 0.05 0.35% 14.45 40 14.50 39 21.97
2015-11-19 1440 622080 331 9040858 14.60 14.65 14.45 14.60 0.10 0.69% 14.60 108 14.65 123 22.12
2015-11-20 1440 505203 261 7342549 14.60 14.65 14.50 14.60 0.00 0% 14.55 4 14.60 79 22.12
2015-11-23 1440 355127 170 5198639 14.60 14.80 14.55 14.60 0.00 0% 14.55 45 14.60 1 22.12
2015-11-24 1440 372552 239 5184059 14.00 14.00 13.85 14.55 0.00 -0.34% 13.90 4 13.95 14 21.06
2015-11-25 1440 446112 232 6436525 14.60 14.60 14.35 14.50 0.05 -0.34% 14.40 2 14.50 76 21.97
2015-11-26 1440 721577 341 10449713 14.55 14.60 14.40 14.50 0.00 0% 14.45 3 14.50 85 21.97
2015-11-27 1440 576807 275 8282896 14.50 14.50 14.25 14.25 0.25 -1.72% 14.25 53 14.35 50 21.59
2015-11-30 1440 635629 234 8964098 14.20 14.20 14.00 14.15 0.10 -0.7% 14.05 119 14.15 46 21.44
2015-12-01 1440 436969 202 6176807 14.05 14.30 14.00 14.10 0.05 -0.35% 14.10 36 14.15 51 21.36
2015-12-02 1440 1030950 572 14746430 14.20 14.45 14.15 14.40 0.30 2.13% 14.40 17 14.45 89 21.82
2015-12-03 1440 349870 144 5022785 14.45 14.45 14.30 14.30 0.10 -0.69% 14.30 54 14.35 1 21.67
2015-12-04 1440 708444 226 10000202 14.30 14.30 14.10 14.10 0.20 -1.4% 14.10 135 14.15 40 21.36
2015-12-07 1440 386286 248 5497505 14.25 14.35 14.10 14.20 0.10 0.71% 14.15 1 14.20 35 21.52
2015-12-08 1440 343629 173 4848064 14.25 14.25 14.05 14.10 0.10 -0.7% 14.10 274 14.15 1 21.36
2015-12-09 1440 1012341 354 14223644 14.10 14.25 13.95 14.00 0.10 -0.71% 14.00 8 14.05 10 21.21
2015-12-10 1440 628531 324 8695497 14.00 14.00 13.80 13.85 0.15 -1.07% 13.85 12 13.90 68 20.98
2015-12-11 1440 481684 254 6656818 13.90 13.95 13.75 13.75 0.10 -0.72% 13.75 107 13.85 80 20.83
2015-12-14 1440 541199 287 7373709 13.75 13.75 13.55 13.65 0.10 -0.73% 13.60 33 13.65 3 20.68
2015-12-15 1440 549813 288 7531371 13.80 13.80 13.65 13.75 0.10 0.73% 13.70 10 13.75 20 20.83
2015-12-16 1440 454004 247 6306397 13.80 14.00 13.75 13.90 0.15 1.09% 13.90 16 13.95 20 21.06
2015-12-17 1440 631353 261 8797847 13.95 14.05 13.90 13.90 0.00 0% 13.90 51 13.95 10 21.06
2015-12-18 1440 372552 239 5184059 14.00 14.00 13.85 13.90 0.00 0% 13.90 4 13.95 14 21.06
2015-12-21 1440 1830761 732 25931208 14.00 14.35 14.00 14.20 0.30 2.16% 14.20 105 14.25 6 21.52
2015-12-22 1440 702351 279 9916729 14.30 14.30 14.05 14.05 0.15 -1.06% 14.00 211 14.05 4 21.29
2015-12-23 1440 667946 299 9384594 14.10 14.20 14.00 14.00 0.05 -0.36% 13.95 90 14.00 41 21.21
2015-12-24 1440 462214 226 6524798 14.05 14.20 14.05 14.15 0.15 1.07% 14.10 30 14.15 98 21.44
2015-12-25 1440 714823 278 10188422 14.15 14.35 14.10 14.30 0.15 1.06% 14.30 24 14.35 96 21.67
2015-12-28 1440 219861 142 3117277 14.30 14.30 14.10 14.20 0.10 -0.7% 14.15 3 14.20 50 21.52
2015-12-29 1440 580410 252 8255590 14.20 14.40 14.00 14.00 0.20 -1.41% 14.00 108 14.15 33 21.21
2015-12-30 1440 609238 243 8622484 14.15 14.25 14.05 14.25 0.25 1.79% 14.15 6 14.25 97 21.59
2015-12-31 1440 403251 240 5694810 14.25 14.25 14.05 14.20 0.05 -0.35% 14.15 3 14.20 19 21.52