和成(1810)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
12345678910111213141516171819202122232425262728293031當月平均
1 月    10.45
0
0%
10.30
-0.15
-1.44%
10.30
0
0%
10.35
0.05
0.49%
10.40
0.05
0.48%
 10.35
-0.05
-0.48%
10.35
0
0%
10.35
0
0%
10.25
-0.1
-0.97%
10.15
-0.1
-0.98%
 10.10
-0.05
-0.49%
10.15
0.05
0.5%
10.10
-0.05
-0.49%
10.20
0.1
0.99%
10.15
-0.05
-0.49%
 10.10
-0.05
-0.49%
10.10
0
0%
10.20
0.1
0.99%
10.20
0
0%
10.20
0
0%
10.23
2 月 10.15
-0.05
-0.49%
10.20
0.05
0.49%
10.20
0
0%
10.20
0
0%
10.15
-0.05
-0.49%
 10.20
0.05
0.49%
10.20
0
0%
10.15
-0.05
-0.49%
10.15
0
0%
10.25
0.1
0.99%
         10.20
-0.05
-0.49%
10.30
0.1
0.98%
10.55
0.25
2.43%
10.28
3 月 10.45
-0.1
-0.95%
10.35
-0.1
-0.96%
10.40
0.05
0.48%
10.35
-0.05
-0.48%
10.35
0
0%
 10.30
-0.05
-0.48%
10.30
0
0%
10.25
-0.05
-0.49%
10.20
-0.05
-0.49%
10.25
0.05
0.49%
 10.35
0.1
0.98%
10.35
0
0%
10.30
-0.05
-0.48%
10.65
0.35
3.4%
10.75
0.1
0.94%
 10.50
-0.25
-2.33%
10.50
0
0%
10.40
-0.1
-0.95%
10.35
-0.05
-0.48%
10.40
0.05
0.48%
 10.30
-0.1
-0.96%
10.40
0.1
0.97%
10.38
4 月10.25
-0.15
-1.44%
10.25
0
0%
   10.40
0.15
1.46%
10.30
-0.1
-0.96%
10.30
0
0%
10.30
0
0%
 10.50
0.2
1.94%
10.40
-0.1
-0.95%
10.35
-0.05
-0.48%
10.30
-0.05
-0.48%
10.35
0.05
0.49%
 10.25
-0.1
-0.97%
10.20
-0.05
-0.49%
10.20
0
0%
10.30
0.1
0.98%
10.35
0.05
0.49%
 10.35
0
0%
10.35
0
0%
10.45
0.1
0.97%
10.40
-0.05
-0.48%
10.33
5 月   10.30
-0.1
-0.96%
10.30
0
0%
10.35
0.05
0.49%
10.35
0
0%
10.30
-0.05
-0.48%
 10.10
-0.2
-1.94%
9.96
-0.14
-1.39%
9.97
0.01
0.1%
9.85
-0.12
-1.2%
9.62
-0.23
-2.34%
 9.39
-0.23
-2.39%
9.45
0.06
0.64%
9.36
-0.09
-0.95%
9.22
-0.14
-1.5%
9.26
0.04
0.43%
 9.27
0.01
0.11%
9.24
-0.03
-0.32%
9.28
0.04
0.43%
9.38
0.1
1.08%
9.31
-0.07
-0.75%
9.67
6 月9.34
0.03
0.32%
9.40
0.06
0.64%
9.35
-0.05
-0.53%
9.21
-0.14
-1.5%
9.00
-0.21
-2.28%
 8.90
-0.1
-1.11%
8.22
-0.68
-7.64%
8.50
0.28
3.41%
8.42
-0.08
-0.94%
8.49
0.07
0.83%
 8.60
0.11
1.3%
8.45
-0.15
-1.74%
8.52
0.07
0.83%
8.65
0.13
1.53%
  8.71
0.06
0.69%
8.85
0.14
1.61%
8.78
-0.07
-0.79%
8.80
0.02
0.23%
8.85
0.05
0.57%
 8.66
-0.19
-2.15%
8.84
0.18
2.08%
8.78
7 月8.92
0.08
0.9%
8.84
-0.08
-0.9%
8.96
0.12
1.36%
 8.77
-0.19
-2.12%
8.86
0.09
1.03%
8.68
-0.18
-2.03%
8.63
-0.05
-0.58%
  8.73
0.1
1.16%
8.72
-0.01
-0.11%
8.72
0
0%
8.78
0.06
0.69%
8.79
0.01
0.11%
 8.80
0.01
0.11%
8.81
0.01
0.11%
8.75
-0.06
-0.68%
8.70
-0.05
-0.57%
8.64
-0.06
-0.69%
 8.30
-0.34
-3.94%
7.98
-0.32
-3.86%
7.98
0
0%
8.01
0.03
0.38%
7.97
-0.04
-0.5%
8.61
8 月  7.92
-0.05
-0.63%
7.92
0
0%
7.99
0.07
0.88%
7.91
-0.08
-1%
7.92
0.01
0.13%
 8.28
0.36
4.55%
8.15
-0.13
-1.57%
8.27
0.12
1.47%
8.12
-0.15
-1.81%
8.09
-0.03
-0.37%
 8.05
-0.04
-0.49%
8.00
-0.05
-0.62%
7.75
-0.25
-3.13%
7.87
0.12
1.55%
7.63
-0.24
-3.05%
 6.90
-0.73
-9.57%
6.96
0.06
0.87%
6.98
0.02
0.29%
7.14
0.16
2.29%
7.30
0.16
2.24%
7.45
0.15
2.05%
7.73
9 月7.56
0.11
1.48%
7.72
0.16
2.12%
8.02
0.3
3.89%
7.92
-0.1
-1.25%
 7.96
0.04
0.51%
7.98
0.02
0.25%
8.19
0.21
2.63%
8.17
-0.02
-0.24%
8.23
0.06
0.73%
 8.11
-0.12
-1.46%
8.04
-0.07
-0.86%
8.09
0.05
0.62%
8.30
0.21
2.6%
8.60
0.3
3.61%
 8.42
-0.18
-2.09%
8.37
-0.05
-0.59%
8.25
-0.12
-1.43%
8.38
0.13
1.58%
8.27
-0.11
-1.31%
   8.40
0.13
1.57%
8.17
10 月8.44
0.04
0.48%
8.39
-0.05
-0.59%
 8.39
0
0%
8.30
-0.09
-1.07%
8.52
0.22
2.65%
8.36
-0.16
-1.88%
  8.50
0.14
1.67%
8.38
-0.12
-1.41%
8.40
0.02
0.24%
8.37
-0.03
-0.36%
8.42
0.05
0.6%
 8.36
-0.06
-0.71%
8.36
0
0%
8.42
0.06
0.72%
8.51
0.09
1.07%
8.48
-0.03
-0.35%
 8.46
-0.02
-0.24%
8.39
-0.07
-0.83%
8.42
0.03
0.36%
8.39
-0.03
-0.36%
8.30
-0.09
-1.07%
8.41
11 月 8.43
0.13
1.57%
8.40
-0.03
-0.36%
8.46
0.06
0.71%
8.53
0.07
0.83%
8.37
-0.16
-1.88%
 8.38
0.01
0.12%
8.32
-0.06
-0.72%
8.28
-0.04
-0.48%
8.37
0.09
1.09%
8.32
-0.05
-0.6%
 8.22
-0.1
-1.2%
8.27
0.05
0.61%
8.20
-0.07
-0.85%
8.25
0.05
0.61%
8.26
0.01
0.12%
 8.25
-0.01
-0.12%
8.16
-0.09
-1.09%
7.98
-0.18
-2.21%
8.01
0.03
0.38%
7.98
-0.03
-0.37%
 7.94
-0.04
-0.5%
8.24
12 月7.99
0.05
0.63%
8.00
0.01
0.13%
7.90
-0.1
-1.25%
7.99
0.09
1.14%
 8.78
0.79
9.89%
8.70
-0.08
-0.91%
8.31
-0.39
-4.48%
8.14
-0.17
-2.05%
8.08
-0.06
-0.74%
 7.95
-0.13
-1.61%
8.01
0.06
0.75%
8.13
0.12
1.5%
8.07
-0.06
-0.74%
8.10
0.03
0.37%
 8.10
0
0%
8.10
0
0%
8.11
0.01
0.12%
8.13
0.02
0.25%
8.40
0.27
3.32%
 8.25
-0.15
-1.79%
8.21
-0.04
-0.48%
8.27
0.06
0.73%
8.28
0.01
0.12%
8.19

說明:最高漲幅:9.89%最低跌幅:-9.57% 最高價:10.75最低價:6.90平均價:9.04,灰色底表示週末,漲125天(12.91)元,跌145天(-16.39)元,平盤33天
10%=2,5%=2,4%=2,3%=6,2%=21,1%=51,0%=74,-0%=1,-1%=2,-2%=2,-3%=4,-4%=28,-5%=43,-6%=65,

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 1810 773350 229 8105038 10.50 10.55 10.45 10.45 0.10 0% 10.45 186 10.50 15 15.37
2015-01-06 1810 1067600 296 11040349 10.45 10.45 10.30 10.30 0.15 -1.44% 10.30 25 10.35 78 15.15
2015-01-07 1810 519302 193 5364044 10.30 10.40 10.30 10.30 0.00 0% 10.30 139 10.35 83 15.15
2015-01-08 1810 653509 143 6776942 10.35 10.45 10.35 10.35 0.05 0.49% 10.35 8 10.40 175 15.22
2015-01-09 1810 388335 87 4032300 10.35 10.45 10.35 10.40 0.05 0.48% 10.35 155 10.40 189 15.29
2015-01-12 1810 558500 153 5799048 10.35 10.45 10.35 10.35 0.05 -0.48% 10.35 67 10.40 225 15.22
2015-01-13 1810 588800 141 6104440 10.35 10.40 10.35 10.35 0.00 0% 10.35 66 10.40 176 15.22
2015-01-14 1810 548225 129 5677115 10.35 10.40 10.30 10.35 0.00 0% 10.35 8 10.40 229 15.22
2015-01-15 1810 693000 152 7129500 10.35 10.35 10.20 10.25 0.10 -0.97% 10.25 55 10.30 137 15.07
2015-01-16 1810 896900 259 9127988 10.30 10.30 10.10 10.15 0.10 -0.98% 10.10 144 10.15 20 14.93
2015-01-19 1810 644800 178 6531539 10.20 10.25 10.10 10.10 0.05 -0.49% 10.10 30 10.15 109 14.85
2015-01-20 1810 464725 133 4712122 10.10 10.15 10.10 10.15 0.05 0.5% 10.10 327 10.15 142 14.93
2015-01-21 1810 485900 140 4930595 10.20 10.20 10.10 10.10 0.05 -0.49% 10.10 190 10.15 113 14.85
2015-01-22 1810 737500 159 7488049 10.10 10.20 10.10 10.20 0.10 0.99% 10.15 158 10.20 187 15.00
2015-01-23 1810 827478 176 8424301 10.25 10.25 10.10 10.15 0.05 -0.49% 10.15 3 10.20 144 14.93
2015-01-26 1810 801901 189 8102753 10.15 10.15 10.05 10.10 0.05 -0.49% 10.10 23 10.15 105 14.85
2015-01-27 1810 614900 138 6230844 10.15 10.20 10.10 10.10 0.00 0% 10.10 216 10.15 60 14.85
2015-01-28 1810 3201200 470 32759190 10.10 10.30 10.10 10.20 0.10 0.99% 10.20 74 10.25 79 15.00
2015-01-29 1810 643586 149 6568097 10.30 10.30 10.15 10.20 0.00 0% 10.20 16 10.25 251 15.00
2015-01-30 1810 474064 98 4832149 10.25 10.25 10.15 10.20 0.00 0% 10.15 127 10.20 40 15.00
2015-02-02 1810 674000 117 6856000 10.15 10.20 10.10 10.15 0.05 -0.49% 10.15 46 10.20 44 14.93
2015-02-03 1810 303799 88 3096419 10.15 10.25 10.15 10.20 0.05 0.49% 10.15 94 10.20 3 15.00
2015-02-04 1810 262300 96 2677079 10.20 10.25 10.15 10.20 0.00 0% 10.15 175 10.25 291 15.00
2015-02-05 1810 376501 79 3828485 10.20 10.20 10.15 10.20 0.00 0% 10.20 69 10.25 89 15.00
2015-02-06 1810 441272 121 4472001 10.20 10.20 10.10 10.15 0.05 -0.49% 10.10 302 10.15 5 14.93
2015-02-09 1810 775980 140 7856647 10.15 10.20 10.05 10.20 0.05 0.49% 10.15 11 10.20 56 15.00
2015-02-10 1810 374000 137 3813550 10.25 10.25 10.15 10.20 0.00 0% 10.15 25 10.20 34 15.00
2015-02-11 1810 438534 100 4457243 10.20 10.25 10.15 10.15 0.05 -0.49% 10.15 32 10.20 191 14.93
2015-02-12 1810 258791 83 2630289 10.10 10.20 10.10 10.15 0.00 0% 10.15 24 10.20 99 14.93
2015-02-13 1810 415013 142 4232732 10.20 10.25 10.15 10.25 0.10 0.99% 10.20 121 10.25 133 15.07
2015-02-24 1810 657200 150 6719027 10.25 10.30 10.20 10.20 0.05 -0.49% 10.20 134 10.25 145 15.00
2015-02-25 1810 1905342 453 19664603 10.20 10.40 10.20 10.30 0.10 0.98% 10.30 2 10.35 72 15.15
2015-02-26 1810 7157779 1780 75745714 10.35 10.80 10.30 10.55 0.25 2.43% 10.55 85 10.60 125 15.51
2015-03-02 1810 963403 280 10102430 10.55 10.60 10.45 10.45 0.10 -0.95% 10.45 130 10.50 24 15.37
2015-03-03 1810 924845 240 9639901 10.50 10.55 10.35 10.35 0.10 -0.96% 10.35 318 10.40 4 15.22
2015-03-04 1810 961090 370 10042677 10.40 10.55 10.35 10.40 0.05 0.48% 10.35 123 10.40 3 15.29
2015-03-05 1810 513914 178 5333309 10.35 10.45 10.35 10.35 0.05 -0.48% 10.35 157 10.40 132 15.22
2015-03-06 1810 1119337 261 11585220 10.35 10.40 10.30 10.35 0.00 0% 10.35 29 10.40 51 15.22
2015-03-09 1810 1062010 201 10986003 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 204 10.35 90 15.15
2015-03-10 1810 863907 198 8894546 10.35 10.40 10.25 10.30 0.00 0% 10.25 88 10.30 157 15.15
2015-03-11 1810 824125 345 8416024 10.20 10.30 10.15 10.25 0.05 -0.49% 10.20 112 10.25 2 15.07
2015-03-12 1810 1111000 259 11354450 10.25 10.30 10.15 10.20 0.05 -0.49% 10.20 26 10.25 53 15.00
2015-03-13 1810 432101 151 4415229 10.20 10.30 10.20 10.25 0.05 0.49% 10.25 5 10.30 113 15.07
2015-03-16 1810 1530578 406 15894981 10.30 10.55 10.25 10.35 0.10 0.98% 10.30 99 10.35 16 15.22
2015-03-17 1810 760051 285 7883582 10.35 10.50 10.30 10.35 0.00 0% 10.30 212 10.35 74 15.22
2015-03-18 1810 647900 198 6710075 10.40 10.45 10.30 10.30 0.05 -0.48% 10.30 205 10.35 34 15.15
2015-03-19 1810 6050573 1640 64459481 10.45 10.75 10.35 10.65 0.35 3.4% 10.65 139 10.70 165 15.66
2015-03-20 1810 3582342 965 38608090 10.80 10.95 10.60 10.75 0.10 0.94% 10.70 23 10.75 55 15.81
2015-03-23 1810 1594209 426 16883180 10.75 10.80 10.50 10.50 0.25 -2.33% 10.50 29 10.55 5 15.44
2015-03-24 1810 826450 212 8656151 10.50 10.60 10.45 10.50 0.00 0% 10.50 8 10.55 99 15.44
2015-03-25 1810 709370 210 7378227 10.50 10.50 10.35 10.40 0.10 -0.95% 10.40 38 10.45 49 15.29
2015-03-26 1810 777527 260 8028527 10.30 10.50 10.25 10.35 0.05 -0.48% 10.35 20 10.40 58 15.22
2015-03-27 1810 519350 188 5363755 10.35 10.40 10.25 10.40 0.05 0.48% 10.35 22 10.40 124 15.29
2015-03-30 1810 715148 212 7394015 10.55 10.55 10.25 10.30 0.10 -0.96% 10.30 40 10.35 20 15.15
2015-03-31 1810 1510200 342 15635350 10.20 10.45 10.20 10.40 0.10 0.97% 10.35 107 10.40 6 21.22
2015-04-01 1810 546045 146 5617511 10.40 10.40 10.25 10.25 0.15 -1.44% 10.25 121 10.30 56 20.92
2015-04-02 1810 637800 210 6549660 10.35 10.35 10.20 10.25 0.00 0% 10.25 3 10.30 30 20.92
2015-04-07 1810 319717 107 3299556 10.30 10.40 10.25 10.40 0.15 1.46% 10.35 4 10.40 90 21.22
2015-04-08 1810 445400 140 4601109 10.35 10.40 10.30 10.30 0.10 -0.96% 10.30 35 10.35 2 21.02
2015-04-09 1810 399805 129 4129221 10.30 10.40 10.25 10.30 0.00 0% 10.30 110 10.35 7 21.02
2015-04-10 1810 567141 175 5864916 10.30 10.40 10.30 10.30 0.00 0% 10.30 117 10.35 6 21.02
2015-04-13 1810 2479495 663 26033372 10.40 10.60 10.40 10.50 0.20 1.94% 10.50 79 10.55 81 21.43
2015-04-14 1810 541300 183 5657552 10.50 10.50 10.40 10.40 0.10 -0.95% 10.40 100 10.50 52 21.22
2015-04-15 1810 711700 236 7368258 10.50 10.50 10.30 10.35 0.05 -0.48% 10.30 15 10.35 2 21.12
2015-04-16 1810 1299690 243 13379569 10.40 10.40 10.25 10.30 0.05 -0.48% 10.30 11 10.35 37 21.02
2015-04-17 1810 375122 171 3864874 10.30 10.35 10.25 10.35 0.05 0.49% 10.30 6 10.35 13 21.12
2015-04-20 1810 385564 117 3965402 10.25 10.35 10.25 10.25 0.10 -0.97% 10.25 78 10.30 38 20.92
2015-04-21 1810 746522 213 7623848 10.30 10.30 10.15 10.20 0.05 -0.49% 10.20 21 10.25 15 20.82
2015-04-22 1810 469500 136 4789124 10.15 10.25 10.15 10.20 0.00 0% 10.20 7 10.25 38 20.82
2015-04-23 1810 405643 180 4163456 10.25 10.30 10.20 10.30 0.10 0.98% 10.25 56 10.30 119 21.02
2015-04-24 1810 583867 230 6013135 10.25 10.35 10.25 10.35 0.05 0.49% 10.30 44 10.35 97 21.12
2015-04-27 1810 624168 290 6451619 10.35 10.40 10.30 10.35 0.00 0% 10.30 74 10.35 11 21.12
2015-04-28 1810 775654 305 8062132 10.40 10.45 10.30 10.35 0.00 0% 10.35 38 10.40 31 21.12
2015-04-29 1810 1392078 357 14526711 10.40 10.50 10.35 10.45 0.10 0.97% 10.40 92 10.45 36 21.33
2015-04-30 1810 899100 358 9350739 10.45 10.50 10.35 10.40 0.05 -0.48% 10.40 93 10.45 106 21.22
2015-05-04 1810 624697 130 6455548 10.40 10.45 10.30 10.30 0.10 -0.96% 10.30 97 10.35 40 21.02
2015-05-05 1810 307990 111 3173146 10.30 10.35 10.25 10.30 0.00 0% 10.25 225 10.30 44 21.02
2015-05-06 1810 473174 182 4872841 10.25 10.35 10.20 10.35 0.05 0.49% 10.30 96 10.35 109 21.12
2015-05-07 1810 344970 156 3552491 10.30 10.35 10.25 10.35 0.00 0% 10.30 50 10.35 140 21.12
2015-05-08 1810 717487 127 7392891 10.30 10.40 10.25 10.30 0.05 -0.48% 10.25 239 10.30 33 21.02
2015-05-11 1810 1738200 312 17724129 10.30 10.30 10.10 10.10 0.20 -1.94% 10.10 29 10.15 20 20.61
2015-05-12 1810 1615552 470 16103839 10.10 10.10 9.91 9.96 0.14 -1.39% 9.96 27 9.97 5 20.33
2015-05-13 1810 625500 212 6222605 9.98 10.00 9.90 9.97 0.01 0.1% 9.96 3 9.97 15 20.35
2015-05-14 1810 840309 234 8305155 9.97 9.97 9.85 9.85 0.12 -1.2% 9.85 128 9.86 12 19.70
2015-05-15 1810 1185023 340 11457858 9.85 9.85 9.56 9.62 0.23 -2.34% 9.60 33 9.62 99 19.24
2015-05-18 1810 879058 282 8330238 9.60 9.62 9.31 9.39 0.23 -2.39% 9.37 10 9.40 13 18.78
2015-05-19 1810 1255753 273 11789164 9.42 9.48 9.32 9.45 0.06 0.64% 9.41 1 9.45 4 18.90
2015-05-20 1810 652000 188 6098710 9.50 9.50 9.30 9.36 0.09 -0.95% 9.36 18 9.38 3 18.72
2015-05-21 1810 910000 271 8424730 9.32 9.35 9.21 9.22 0.14 -1.5% 9.21 52 9.22 7 18.44
2015-05-22 1810 455700 146 4232133 9.22 9.34 9.22 9.26 0.04 0.43% 9.26 9 9.29 11 18.52
2015-05-25 1810 155623 105 1440682 9.30 9.30 9.23 9.27 0.01 0.11% 9.27 8 9.28 4 18.54
2015-05-26 1810 200714 107 1855847 9.27 9.29 9.23 9.24 0.03 -0.32% 9.24 4 9.25 1 18.48
2015-05-27 1810 283723 122 2624068 9.20 9.29 9.20 9.28 0.04 0.43% 9.26 12 9.28 3 18.56
2015-05-28 1810 401716 145 3757837 9.28 9.43 9.26 9.38 0.10 1.08% 9.38 32 9.39 6 18.76
2015-05-29 1810 253260 100 2362209 9.38 9.40 9.28 9.31 0.07 -0.75% 9.31 8 9.34 1 18.62
2015-06-01 1810 88215 46 821979 9.32 9.34 9.26 9.34 0.03 0.32% 9.34 3 9.35 5 18.68
2015-06-02 1810 235045 97 2205991 9.36 9.43 9.36 9.40 0.06 0.64% 9.40 5 9.41 2 18.80
2015-06-03 1810 521300 125 4880610 9.42 9.45 9.34 9.35 0.05 -0.53% 9.35 76 9.36 25 18.70
2015-06-04 1810 417800 175 3872733 9.31 9.36 9.20 9.21 0.14 -1.5% 9.21 38 9.22 14 18.42
2015-06-05 1810 944000 324 8547910 9.20 9.21 9.00 9.00 0.21 -2.28% 9.00 25 9.01 5 18.00
2015-06-08 1810 499700 144 4424494 9.00 9.00 8.81 8.90 0.10 -1.11% 8.87 5 8.90 1 17.80
2015-06-09 1810 1020800 271 8736004 8.72 8.80 8.19 8.22 0.68 -7.64% 8.22 2 8.25 33 16.44
2015-06-10 1810 913015 188 7657025 8.23 8.52 8.23 8.50 0.28 3.41% 8.50 5 8.51 12 17.00
2015-06-11 1810 455120 166 3832718 8.50 8.54 8.31 8.42 0.08 -0.94% 8.41 11 8.42 8 16.84
2015-06-12 1810 138000 75 1168140 8.42 8.50 8.40 8.49 0.07 0.83% 8.49 4 8.50 86 16.98
2015-06-15 1810 160300 66 1364144 8.45 8.60 8.45 8.60 0.11 1.3% 8.51 10 8.60 10 17.20
2015-06-16 1810 438000 124 3723490 8.60 8.60 8.43 8.45 0.15 -1.74% 8.45 10 8.50 8 16.90
2015-06-17 1810 222250 106 1885250 8.45 8.54 8.45 8.52 0.07 0.83% 8.46 2 8.52 1 17.04
2015-06-18 1810 267000 128 2304730 8.52 8.69 8.51 8.65 0.13 1.53% 8.65 8 8.66 1 17.30
2015-06-22 1810 266854 76 2322541 8.65 8.75 8.65 8.71 0.06 0.69% 8.71 13 8.73 5 17.42
2015-06-23 1810 251701 112 2216114 8.75 8.87 8.73 8.85 0.14 1.61% 8.80 11 8.85 1 17.70
2015-06-24 1810 237305 86 2090027 8.85 8.85 8.75 8.78 0.07 -0.79% 8.78 12 8.79 1 17.56
2015-06-25 1810 150010 62 1321780 8.80 8.86 8.80 8.80 0.02 0.23% 8.79 35 8.80 5 17.60
2015-06-26 1810 150090 73 1324131 8.80 8.85 8.78 8.85 0.05 0.57% 8.82 7 8.85 7 17.70
2015-06-29 1810 279000 118 2422860 8.78 8.78 8.62 8.66 0.19 -2.15% 8.66 9 8.69 4 17.32
2015-06-30 1810 158900 69 1393449 8.66 8.84 8.65 8.84 0.18 2.08% 8.83 10 8.85 17 17.68
2015-07-01 1810 264800 100 2355081 8.84 8.92 8.75 8.92 0.08 0.9% 8.92 31 8.93 4 17.84
2015-07-02 1810 89000 41 789710 8.94 8.94 8.80 8.84 0.08 -0.9% 8.84 2 8.86 2 17.68
2015-07-03 1810 223900 116 1972740 8.81 8.99 8.70 8.96 0.12 1.36% 8.96 5 8.97 4 17.92
2015-07-06 1810 184800 63 1628379 8.76 8.90 8.76 8.77 0.19 -2.12% 8.77 41 8.82 5 17.54
2015-07-07 1810 181000 59 1593860 8.77 8.87 8.77 8.86 0.09 1.03% 8.85 2 8.86 5 17.72
2015-07-08 1810 236000 82 2056290 8.86 8.86 8.64 8.68 0.18 -2.03% 8.68 6 8.69 1 17.36
2015-07-09 1810 293700 121 2507677 8.30 8.73 8.30 8.63 0.05 -0.58% 8.63 1 8.70 20 17.26
2015-07-13 1810 173000 81 1509990 8.65 8.77 8.65 8.73 0.10 1.16% 8.73 18 8.74 1 17.46
2015-07-14 1810 323001 110 2824808 8.85 8.85 8.71 8.72 0.01 -0.11% 8.72 8 8.77 1 17.44
2015-07-15 1810 201499 89 1761480 8.78 8.78 8.72 8.72 0.00 0% 8.72 16 8.73 5 17.44
2015-07-16 1810 92400 36 813735 8.72 8.84 8.72 8.78 0.06 0.69% 8.78 36 8.79 5 17.56
2015-07-17 1810 144826 73 1273206 8.84 8.84 8.75 8.79 0.01 0.11% 8.79 11 8.82 27 17.58
2015-07-20 1810 220800 99 1937229 8.83 8.84 8.75 8.80 0.01 0.11% 8.78 2 8.80 9 17.60
2015-07-21 1810 85840 34 755222 8.80 8.84 8.75 8.81 0.01 0.11% 8.78 31 8.81 14 17.62
2015-07-22 1810 121300 58 1065054 8.78 8.83 8.75 8.75 0.06 -0.68% 8.75 2 8.77 6 17.50
2015-07-23 1810 265162 85 2302179 8.80 8.80 8.61 8.70 0.05 -0.57% 8.65 15 8.70 16 17.40
2015-07-24 1810 105040 52 907998 8.68 8.76 8.62 8.64 0.06 -0.69% 8.63 5 8.65 6 17.28
2015-07-27 1810 529426 224 4453269 8.60 8.60 8.30 8.30 0.34 -3.94% 8.25 13 8.30 66 16.60
2015-07-28 1810 233617 138 1864927 8.00 8.03 7.91 7.98 0.00 -3.86% 7.98 14 8.01 2 15.96
2015-07-29 1810 201005 84 1601998 8.00 8.01 7.94 7.98 0.00 0% 7.98 5 7.99 20 15.96
2015-07-30 1810 300336 118 2412408 7.98 8.14 7.95 8.01 0.03 0.38% 8.01 7 8.07 2 16.02
2015-07-31 1810 182500 90 1461009 8.08 8.08 7.97 7.97 0.04 -0.5% 7.97 6 8.02 4 15.94
2015-08-03 1810 144000 79 1142560 7.97 7.97 7.90 7.92 0.05 -0.63% 7.92 2 7.96 1 15.84
2015-08-04 1810 166100 84 1313719 7.92 7.97 7.88 7.92 0.00 0% 7.92 3 7.93 1 15.84
2015-08-05 1810 141300 58 1121168 7.92 8.14 7.88 7.99 0.07 0.88% 7.93 5 7.99 11 15.98
2015-08-06 1810 45000 25 357670 8.04 8.04 7.91 7.91 0.08 -1% 7.91 8 7.92 2 15.82
2015-08-07 1810 39000 27 309140 7.91 7.99 7.85 7.92 0.01 0.13% 7.92 10 7.99 8 15.84
2015-08-10 1810 594000 240 4878640 7.90 8.34 7.90 8.28 0.36 4.55% 8.26 5 8.28 8 16.56
2015-08-11 1810 375357 148 3054431 8.26 8.26 8.03 8.15 0.13 -1.57% 8.03 4 8.15 108 16.30
2015-08-12 1810 936000 278 7645940 8.02 8.27 7.93 8.27 0.12 1.47% 8.26 22 8.27 6 16.54
2015-08-13 1810 214000 89 1735080 8.25 8.25 8.02 8.12 0.15 -1.81% 8.11 32 8.12 1 16.24
2015-08-14 1810 188000 57 1521510 8.06 8.17 8.06 8.09 0.03 -0.37% 8.09 6 8.15 4 35.17
2015-08-17 1810 127400 53 1026349 8.09 8.10 8.00 8.05 0.04 -0.49% 8.05 1 8.07 5 35.00
2015-08-18 1810 161535 77 1292980 8.01 8.14 7.98 8.00 0.05 -0.62% 7.97 6 8.00 1 34.78
2015-08-19 1810 417363 223 3268818 8.00 8.01 7.71 7.75 0.25 -3.13% 7.75 10 7.82 6 33.70
2015-08-20 1810 382000 117 2957339 7.65 7.89 7.61 7.87 0.12 1.55% 7.82 20 7.87 1 34.22
2015-08-21 1810 415500 140 3184578 7.75 7.75 7.61 7.63 0.24 -3.05% 7.63 21 7.66 7 33.17
2015-08-24 1810 1693404 371 11817297 7.53 7.53 6.87 6.90 0.73 -9.57% 6.90 30 6.91 2 30.00
2015-08-25 1810 609038 160 4168560 6.61 6.98 6.61 6.96 0.06 0.87% 6.94 4 6.96 9 30.26
2015-08-26 1810 548153 160 3778540 6.90 7.12 6.76 6.98 0.02 0.29% 6.98 13 7.10 2 30.35
2015-08-27 1810 353003 117 2510331 7.00 7.17 7.00 7.14 0.16 2.29% 7.14 17 7.15 4 31.04
2015-08-28 1810 311500 120 2258460 7.17 7.30 7.16 7.30 0.16 2.24% 7.30 10 7.34 6 31.74
2015-08-31 1810 2727000 136 20291899 7.30 7.48 7.26 7.45 0.15 2.05% 7.45 17 7.47 4 32.39
2015-09-01 1810 2679000 99 20237180 7.40 7.60 7.35 7.56 0.11 1.48% 7.52 10 7.56 4 32.87
2015-09-02 1810 1888000 153 14519830 7.35 7.72 7.35 7.72 0.16 2.12% 7.63 25 7.72 6 33.57
2015-09-03 1810 712500 259 5675880 7.81 8.08 7.81 8.02 0.30 3.89% 8.02 4 8.06 4 34.87
2015-09-04 1810 308000 122 2455300 7.91 8.06 7.91 7.92 0.10 -1.25% 7.92 1 7.93 6 34.43
2015-09-07 1810 135070 67 1070232 7.90 7.98 7.88 7.96 0.04 0.51% 7.94 110 7.96 1 34.61
2015-09-08 1810 217090 62 1727670 7.99 7.99 7.91 7.98 0.02 0.25% 7.96 3 7.98 17 34.70
2015-09-09 1810 435500 149 3531290 8.10 8.25 8.02 8.19 0.21 2.63% 8.15 12 8.19 3 35.61
2015-09-10 1810 140500 57 1147075 8.15 8.22 8.06 8.17 0.02 -0.24% 8.16 25 8.17 15 35.52
2015-09-11 1810 142000 95 1165170 8.10 8.29 8.10 8.23 0.06 0.73% 8.22 1 8.23 2 35.78
2015-09-14 1810 256012 76 2084287 8.20 8.23 8.08 8.11 0.12 -1.46% 8.09 4 8.11 10 35.26
2015-09-15 1810 256500 81 2056999 8.09 8.10 7.98 8.04 0.07 -0.86% 8.03 20 8.04 2 34.96
2015-09-16 1810 164574 66 1324949 8.08 8.09 8.02 8.09 0.05 0.62% 8.06 2 8.09 31 35.17
2015-09-17 1810 447935 178 3669580 8.03 8.30 8.03 8.30 0.21 2.6% 8.26 1 8.30 17 36.09
2015-09-18 1810 437300 184 3689324 8.32 8.60 8.17 8.60 0.30 3.61% 8.36 6 8.60 1 37.39
2015-09-21 1810 445482 153 3692817 8.58 8.58 8.20 8.42 0.18 -2.09% 8.33 1 8.42 3 36.61
2015-09-22 1810 139900 69 1166499 8.42 8.42 8.30 8.37 0.05 -0.59% 8.33 11 8.37 5 36.39
2015-09-23 1810 71001 35 585718 8.31 8.31 8.23 8.25 0.12 -1.43% 8.25 1 8.27 1 35.87
2015-09-24 1810 330016 112 2698812 8.25 8.38 8.02 8.38 0.13 1.58% 8.11 3 8.38 47 36.43
2015-09-25 1810 167021 65 1378772 8.29 8.35 8.18 8.27 0.11 -1.31% 8.26 6 8.30 2 35.96
2015-09-30 1810 110016 50 913512 8.15 8.40 8.15 8.40 0.13 1.57% 8.39 10 8.40 10 36.52
2015-10-01 1810 166800 73 1401640 8.47 8.47 8.34 8.44 0.04 0.48% 8.39 7 8.44 3 36.70
2015-10-02 1810 67700 33 568710 8.44 8.44 8.35 8.39 0.05 -0.59% 8.35 13 8.39 12 36.48
2015-10-05 1810 143500 52 1207780 8.44 8.54 8.35 8.39 0.00 0% 8.36 2 8.39 10 36.48
2015-10-06 1810 89880 48 751335 8.45 8.45 8.30 8.30 0.09 -1.07% 8.30 5 8.35 7 36.09
2015-10-07 1810 2954010 456 25280985 8.42 8.70 8.35 8.52 0.22 2.65% 8.52 3 8.54 6 37.04
2015-10-08 1810 1378237 170 11525788 8.52 8.52 8.30 8.36 0.16 -1.88% 8.33 11 8.37 1 36.35
2015-10-12 1810 376557 133 3172275 8.37 8.50 8.35 8.50 0.14 1.67% 8.48 1 8.52 10 36.96
2015-10-13 1810 402600 121 3365737 8.44 8.49 8.29 8.38 0.12 -1.41% 8.38 1 8.45 5 36.43
2015-10-14 1810 131000 37 1097690 8.38 8.50 8.34 8.40 0.02 0.24% 8.34 4 8.40 2 36.52
2015-10-15 1810 172000 51 1443580 8.34 8.48 8.34 8.37 0.03 -0.36% 8.37 1 8.41 2 36.39
2015-10-16 1810 86500 40 725110 8.37 8.47 8.34 8.42 0.05 0.6% 8.38 5 8.42 23 36.61
2015-10-19 1810 178000 47 1491960 8.37 8.42 8.36 8.36 0.06 -0.71% 8.36 20 8.38 4 36.35
2015-10-20 1810 112060 56 937568 8.36 8.39 8.32 8.36 0.00 0% 8.36 4 8.37 3 36.35
2015-10-21 1810 221499 64 1860581 8.40 8.44 8.37 8.42 0.06 0.72% 8.40 4 8.42 2 36.61
2015-10-22 1810 171500 65 1440580 8.38 8.51 8.31 8.51 0.09 1.07% 8.40 19 8.51 1 37.00
2015-10-23 1810 144461 68 1224258 8.45 8.55 8.45 8.48 0.03 -0.35% 8.46 19 8.49 2 36.87
2015-10-26 1810 165935 54 1408641 8.50 8.55 8.46 8.46 0.02 -0.24% 8.46 3 8.48 10 36.78
2015-10-27 1810 69000 32 579910 8.46 8.48 8.38 8.39 0.07 -0.83% 8.40 6 8.44 1 36.48
2015-10-28 1810 91000 31 764000 8.32 8.48 8.32 8.42 0.03 0.36% 8.36 14 8.42 12 36.61
2015-10-29 1810 240700 83 2003769 8.42 8.42 8.26 8.39 0.03 -0.36% 8.28 4 8.39 4 36.48
2015-10-30 1810 213990 96 1792875 8.30 8.48 8.26 8.30 0.09 -1.07% 8.30 16 8.37 10 36.09
2015-11-02 1810 168600 74 1418920 8.40 8.45 8.35 8.43 0.13 1.57% 8.36 1 8.43 37 36.65
2015-11-03 1810 307300 88 2584910 8.45 8.48 8.35 8.40 0.03 -0.36% 8.38 1 8.43 1 36.52
2015-11-04 1810 2218760 133 18764301 8.42 8.47 8.36 8.46 0.06 0.71% 8.45 1 8.46 5 36.78
2015-11-05 1810 376010 147 3204785 8.55 8.55 8.47 8.53 0.07 0.83% 8.50 5 8.53 2 37.09
2015-11-06 1810 264021 63 2227255 8.50 8.51 8.37 8.37 0.16 -1.88% 8.37 30 8.42 1 36.39
2015-11-09 1810 155887 74 1311512 8.40 8.50 8.32 8.38 0.01 0.12% 8.38 1 8.45 2 36.43
2015-11-10 1810 87900 36 736380 8.38 8.45 8.32 8.32 0.06 -0.72% 8.32 5 8.36 3 36.17
2015-11-11 1810 197200 86 1640151 8.33 8.42 8.28 8.28 0.04 -0.48% 8.28 3 8.30 4 36.00
2015-11-12 1810 140054 62 1164278 8.30 8.37 8.26 8.37 0.09 1.09% 8.33 5 8.40 3 27.90
2015-11-13 1810 126800 49 1055090 8.35 8.35 8.27 8.32 0.05 -0.6% 8.26 15 8.32 1 27.73
2015-11-16 1810 175652 81 1437655 8.23 8.23 8.15 8.22 0.10 -1.2% 8.20 9 8.22 6 27.40
2015-11-17 1810 181900 65 1507975 8.24 8.40 8.24 8.27 0.05 0.61% 8.27 12 8.29 1 27.57
2015-11-18 1810 187000 98 1543680 8.27 8.32 8.20 8.20 0.07 -0.85% 8.18 1 8.20 10 27.33
2015-11-19 1810 113300 76 930769 8.30 8.30 8.15 8.25 0.05 0.61% 8.20 3 8.25 15 27.50
2015-11-20 1810 261000 71 2146420 8.25 8.26 8.18 8.26 0.01 0.12% 8.24 1 8.27 2 27.53
2015-11-23 1810 205000 56 1687660 8.25 8.26 8.19 8.25 0.01 -0.12% 8.19 6 8.25 15 27.50
2015-11-24 1810 98500 41 798869 8.16 8.16 8.07 8.16 0.03 -1.09% 8.09 3 8.12 3 27.00
2015-11-25 1810 297998 129 2382423 8.15 8.15 7.80 7.98 0.18 -2.21% 7.98 2 8.03 1 26.60
2015-11-26 1810 94292 52 756678 8.00 8.08 8.00 8.01 0.03 0.38% 8.01 3 8.06 5 26.70
2015-11-27 1810 137300 70 1096375 8.06 8.08 7.92 7.98 0.03 -0.37% 7.94 7 8.00 6 26.60
2015-11-30 1810 142000 49 1119560 7.95 7.95 7.85 7.94 0.04 -0.5% 7.93 1 7.94 3 26.47
2015-12-01 1810 93000 52 743550 8.02 8.10 7.95 7.99 0.05 0.63% 7.96 5 8.00 2 26.63
2015-12-02 1810 172379 56 1381998 8.00 8.05 7.99 8.00 0.01 0.13% 7.99 4 8.03 2 26.67
2015-12-03 1810 160300 64 1266850 8.00 8.00 7.81 7.90 0.10 -1.25% 7.90 10 7.96 3 26.33
2015-12-04 1810 119050 74 941222 7.97 7.99 7.81 7.99 0.09 1.14% 7.98 2 7.99 3 26.63
2015-12-07 1810 2422030 606 20597633 8.03 8.78 7.92 8.78 0.79 9.89% 8.78 592 0.00 0 29.27
2015-12-08 1810 5326646 1463 47819295 9.00 9.20 8.61 8.70 0.08 -0.91% 8.70 22 8.71 3 29.00
2015-12-09 1810 871437 326 7335164 8.69 8.70 8.30 8.31 0.39 -4.48% 8.31 4 8.33 8 27.70
2015-12-10 1810 466858 179 3798299 8.17 8.20 8.09 8.14 0.17 -2.05% 8.14 5 8.15 4 27.13
2015-12-11 1810 250329 103 2028217 8.17 8.20 8.01 8.08 0.06 -0.74% 8.08 33 8.09 2 26.93
2015-12-14 1810 271000 91 2159330 8.00 8.00 7.95 7.95 0.13 -1.61% 7.93 3 7.95 43 26.50
2015-12-15 1810 264323 77 2123954 8.02 8.12 8.00 8.01 0.06 0.75% 8.01 22 8.02 10 26.70
2015-12-16 1810 167000 62 1360120 8.19 8.19 8.10 8.13 0.12 1.5% 8.13 8 8.14 9 27.10
2015-12-17 1810 304810 81 2475995 8.16 8.18 8.06 8.07 0.06 -0.74% 8.07 16 8.09 7 26.90
2015-12-18 1810 98500 41 798869 8.16 8.16 8.07 8.10 0.03 0.37% 8.09 3 8.12 3 27.00
2015-12-21 1810 182029 47 1472274 8.08 8.13 8.07 8.10 0.00 0% 8.09 5 8.10 9 27.00
2015-12-22 1810 262000 68 2127190 8.16 8.16 8.10 8.10 0.00 0% 8.10 1 8.12 12 27.00
2015-12-23 1810 128000 34 1039540 8.12 8.15 8.11 8.11 0.01 0.12% 8.10 16 8.12 9 27.03
2015-12-24 1810 283049 73 2304296 8.14 8.17 8.11 8.13 0.02 0.25% 8.13 26 8.16 14 27.10
2015-12-25 1810 667330 276 5601868 8.12 8.55 8.12 8.40 0.27 3.32% 8.39 2 8.40 23 28.00
2015-12-28 1810 147000 67 1225360 8.31 8.39 8.25 8.25 0.15 -1.79% 8.25 16 8.28 10 27.50
2015-12-29 1810 96000 44 791580 8.30 8.30 8.20 8.21 0.04 -0.48% 8.21 9 8.25 1 27.37
2015-12-30 1810 183000 63 1513410 8.26 8.35 8.24 8.27 0.06 0.73% 8.27 6 8.28 19 27.57
2015-12-31 1810 138090 45 1141296 8.28 8.30 8.25 8.28 0.01 0.12% 8.27 2 8.28 14 27.60