興勤(2428)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　　　　45.25
0
0%		44.35
-0.9
-1.99%		44.80
0.45
1.01%		45.10
0.3
0.67%		45.10
0
0%		 　45.10
0
0%		44.95
-0.15
-0.33%		45.15
0.2
0.44%		44.90
-0.25
-0.55%		44.50
-0.4
-0.89%		 　43.90
-0.6
-1.35%		44.10
0.2
0.46%		44.30
0.2
0.45%		44.95
0.65
1.47%		45.20
0.25
0.56%		 　44.70
-0.5
-1.11%		45.50
0.8
1.79%		45.75
0.25
0.55%		46.30
0.55
1.2%		45.90
-0.4
-0.86%		 44.95
2 月　45.40
-0.5
-1.09%		45.45
0.05
0.11%		45.25
-0.2
-0.44%		46.50
1.25
2.76%		46.20
-0.3
-0.65%		 　46.05
-0.15
-0.32%		46.20
0.15
0.33%		46.40
0.2
0.43%		46.15
-0.25
-0.54%		45.90
-0.25
-0.54%		 　　　　　　　　　46.40
0.5
1.09%		47.45
1.05
2.26%		47.15
-0.3
-0.63%		 46.45
3 月　47.20
0.05
0.11%		47.45
0.25
0.53%		47.80
0.35
0.74%		48.10
0.3
0.63%		47.65
-0.45
-0.94%		 　47.70
0.05
0.1%		47.40
-0.3
-0.63%		47.45
0.05
0.11%		48.05
0.6
1.26%		47.80
-0.25
-0.52%		 　48.40
0.6
1.26%		47.85
-0.55
-1.14%		47.55
-0.3
-0.63%		47.45
-0.1
-0.21%		47.60
0.15
0.32%		 　47.55
-0.05
-0.11%		46.15
-1.4
-2.94%		45.50
-0.65
-1.41%		46.45
0.95
2.09%		46.45
0
0%		 　45.90
-0.55
-1.18%		46.30
0.4
0.87%		47.28
4 月45.80
-0.5
-1.08%		45.80
0
0%		 　　　46.10
0.3
0.66%		46.05
-0.05
-0.11%		44.30
-1.75
-3.8%		44.00
-0.3
-0.68%		 　44.40
0.4
0.91%		44.50
0.1
0.23%		44.35
-0.15
-0.34%		44.40
0.05
0.11%		44.35
-0.05
-0.11%		 　43.50
-0.85
-1.92%		42.70
-0.8
-1.84%		42.45
-0.25
-0.59%		42.50
0.05
0.12%		43.40
0.9
2.12%		 　43.65
0.25
0.58%		43.80
0.15
0.34%		43.75
-0.05
-0.11%		43.75
0
0%		 44.16
5 月　　　42.85
-0.9
-2.06%		42.80
-0.05
-0.12%		42.90
0.1
0.23%		42.60
-0.3
-0.7%		43.75
1.15
2.7%		 　42.70
-1.05
-2.4%		42.60
-0.1
-0.23%		43.05
0.45
1.06%		43.00
-0.05
-0.12%		43.00
0
0%		 　42.65
-0.35
-0.81%		43.20
0.55
1.29%		43.20
0
0%		42.85
-0.35
-0.81%		42.60
-0.25
-0.58%		 　42.15
-0.45
-1.06%		41.75
-0.4
-0.95%		42.50
0.75
1.8%		43.60
1.1
2.59%		44.10
0.5
1.15%		 42.85
6 月43.00
-1.1
-2.49%		42.60
-0.4
-0.93%		42.25
-0.35
-0.82%		41.75
-0.5
-1.18%		41.30
-0.45
-1.08%		 　41.85
0.55
1.33%		41.35
-0.5
-1.19%		42.05
0.7
1.69%		42.00
-0.05
-0.12%		42.10
0.1
0.24%		 　42.00
-0.1
-0.24%		41.80
-0.2
-0.48%		42.20
0.4
0.96%		42.65
0.45
1.07%		 　　42.85
0.2
0.47%		42.85
0
0%		43.80
0.95
2.22%		44.00
0.2
0.46%		43.55
-0.45
-1.02%		 　43.30
-0.25
-0.57%		42.85
-0.45
-1.04%		 42.52
7 月43.50
0.65
1.52%		43.70
0.2
0.46%		43.90
0.2
0.46%		 　43.70
-0.2
-0.46%		43.60
-0.1
-0.23%		45.40
1.8
4.13%		45.00
-0.4
-0.88%		 　　45.40
0.4
0.89%		44.65
-0.75
-1.65%		44.10
-0.55
-1.23%		44.35
0.25
0.57%		44.00
-0.35
-0.79%		 　42.60
-1.4
-3.18%		41.90
-0.7
-1.64%		41.00
-0.9
-2.15%		40.70
-0.3
-0.73%		40.60
-0.1
-0.25%		 　37.80
-2.8
-6.9%		39.10
1.3
3.44%		38.55
-0.55
-1.41%		39.45
0.9
2.33%		39.40
-0.05
-0.13%		42.38
8 月 　39.30
-0.1
-0.25%		39.00
-0.3
-0.76%		39.80
0.8
2.05%		39.80
0
0%		42.30
2.5
6.28%		 　43.40
1.1
2.6%		42.70
-0.7
-1.61%		42.50
-0.2
-0.47%		42.95
0.45
1.06%		42.95
0
0%		 　42.20
-0.75
-1.75%		42.20
0
0%		41.05
-1.15
-2.73%		41.05
0
0%		39.30
-1.75
-4.26%		 　35.95
-3.35
-8.52%		37.75
1.8
5.01%		36.60
-1.15
-3.05%		38.20
1.6
4.37%		38.90
0.7
1.83%		 38.75
-0.15
-0.39%		40.19
9 月38.30
-0.45
-1.16%		38.85
0.55
1.44%		39.20
0.35
0.9%		38.60
-0.6
-1.53%		 　38.05
-0.55
-1.42%		38.30
0.25
0.66%		38.85
0.55
1.44%		38.55
-0.3
-0.77%		39.20
0.65
1.69%		 　39.25
0.05
0.13%		38.80
-0.45
-1.15%		38.85
0.05
0.13%		40.00
1.15
2.96%		40.40
0.4
1%		 　40.45
0.05
0.12%		40.85
0.4
0.99%		42.20
1.35
3.3%		41.20
-1
-2.37%		40.85
-0.35
-0.85%		 　　　40.70
-0.15
-0.37%		 39.65
10 月41.40
0.7
1.72%		41.65
0.25
0.6%		 　41.95
0.3
0.72%		41.60
-0.35
-0.83%		41.90
0.3
0.72%		41.60
-0.3
-0.72%		 　　42.35
0.75
1.8%		43.50
1.15
2.72%		43.20
-0.3
-0.69%		43.00
-0.2
-0.46%		43.50
0.5
1.16%		 　43.90
0.4
0.92%		44.10
0.2
0.46%		44.20
0.1
0.23%		43.85
-0.35
-0.79%		44.35
0.5
1.14%		 　44.40
0.05
0.11%		44.45
0.05
0.11%		44.40
-0.05
-0.11%		43.95
-0.45
-1.01%		44.35
0.4
0.91%		 43.25
11 月　44.30
-0.05
-0.11%		45.20
0.9
2.03%		45.25
0.05
0.11%		44.65
-0.6
-1.33%		44.25
-0.4
-0.9%		 　43.50
-0.75
-1.69%		43.10
-0.4
-0.92%		43.20
0.1
0.23%		47.00
3.8
8.8%		47.00
0
0%		 　46.70
-0.3
-0.64%		48.40
1.7
3.64%		47.75
-0.65
-1.34%		48.20
0.45
0.94%		48.20
0
0%		 　50.00
1.8
3.73%		49.40
-0.6
-1.2%		48.70
-0.7
-1.42%		49.45
0.75
1.54%		49.65
0.2
0.4%		 　52.40
2.75
5.54%		 47.35
12 月52.10
-0.3
-0.57%		54.10
2
3.84%		54.10
0
0%		54.40
0.3
0.55%		 　53.70
-0.7
-1.29%		53.90
0.2
0.37%		52.70
-1.2
-2.23%		55.00
2.3
4.36%		52.30
-2.7
-4.91%		 　51.50
-0.8
-1.53%		54.00
2.5
4.85%		53.40
-0.6
-1.11%		54.10
0.7
1.31%		53.60
-0.5
-0.92%		 　53.50
-0.1
-0.19%		55.00
1.5
2.8%		54.20
-0.8
-1.45%		52.60
-1.6
-2.95%		53.50
0.9
1.71%		 　53.60
0.1
0.19%		53.90
0.3
0.56%		53.20
-0.7
-1.3%		53.60
0.4
0.75%		53.49

說明:最高漲幅:8.8%最低跌幅:-8.52% 最高價:55.00最低價:35.95平均價:44.54,灰色底表示週末,漲138天(83.15)元,跌148天(-83.7)元,平盤17天
9%=1,6%=3,5%=2,4%=7,3%=10,2%=20,1%=52,0%=60,-0%=1,-1%=2,-2%=2,-3%=2,-4%=6,-5%=24,-6%=37,-7%=74,

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 2428 240000 154 10840650 45.75 45.75 45.00 45.25 0.50 0% 45.25 1 45.30 1 9.61
2015-01-06 2428 278350 181 12360784 44.60 44.80 44.10 44.35 0.90 -1.99% 44.20 5 44.40 30 9.42
2015-01-07 2428 162000 98 7237050 44.50 44.95 44.40 44.80 0.45 1.01% 44.80 1 44.90 5 9.51
2015-01-08 2428 392001 201 17733295 45.20 45.50 44.95 45.10 0.30 0.67% 45.10 1 45.15 1 9.58
2015-01-09 2428 263000 146 11864200 45.50 45.50 44.85 45.10 0.00 0% 45.10 6 45.15 4 9.58
2015-01-12 2428 79000 55 3565250 45.20 45.25 45.00 45.10 0.00 0% 45.05 20 45.10 2 9.58
2015-01-13 2428 106439 74 4793516 45.20 45.20 44.90 44.95 0.15 -0.33% 44.95 6 45.20 2 9.54
2015-01-14 2428 129595 89 5845094 45.10 45.25 44.95 45.15 0.20 0.44% 45.10 2 45.25 2 9.59
2015-01-15 2428 103004 72 4634479 45.15 45.15 44.85 44.90 0.25 -0.55% 44.90 1 45.00 2 9.53
2015-01-16 2428 182360 110 8124679 44.85 44.95 44.40 44.50 0.40 -0.89% 44.50 18 44.60 2 9.45
2015-01-19 2428 191242 123 8441572 44.60 44.60 43.85 43.90 0.60 -1.35% 43.90 15 44.00 4 9.32
2015-01-20 2428 140449 96 6186377 44.00 44.20 43.90 44.10 0.20 0.46% 44.05 11 44.10 9 9.36
2015-01-21 2428 68000 57 3001500 44.10 44.30 44.00 44.30 0.20 0.45% 44.30 3 44.35 2 9.41
2015-01-22 2428 194000 132 8660000 44.30 44.95 44.30 44.95 0.65 1.47% 44.80 3 44.95 4 9.54
2015-01-23 2428 240046 152 10865129 45.30 45.35 45.15 45.20 0.25 0.56% 45.20 25 45.25 5 9.60
2015-01-26 2428 134000 81 6035850 45.20 45.30 44.70 44.70 0.50 -1.11% 44.70 1 45.00 1 9.49
2015-01-27 2428 465532 318 21218423 45.00 46.00 44.85 45.50 0.80 1.79% 45.50 6 45.60 4 9.66
2015-01-28 2428 223354 135 10191277 45.50 45.80 45.30 45.75 0.25 0.55% 45.70 2 45.75 23 9.71
2015-01-29 2428 446727 278 20573894 45.75 46.35 45.35 46.30 0.55 1.2% 46.30 3 46.35 2 9.83
2015-01-30 2428 206219 135 9496530 46.30 46.55 45.80 45.90 0.40 -0.86% 45.85 3 45.90 13 9.75
2015-02-02 2428 138110 98 6293805 46.00 46.00 45.20 45.40 0.50 -1.09% 45.40 2 45.50 1 9.64
2015-02-03 2428 64240 58 2928707 45.70 45.70 45.45 45.45 0.05 0.11% 45.45 4 45.60 2 9.65
2015-02-04 2428 139000 113 6318350 45.60 45.70 45.25 45.25 0.20 -0.44% 45.25 11 45.40 1 9.61
2015-02-05 2428 562673 371 25897627 45.55 46.50 45.45 46.50 1.25 2.76% 46.40 6 46.50 29 9.87
2015-02-06 2428 415089 277 19297529 46.90 47.00 46.15 46.20 0.30 -0.65% 46.15 5 46.20 3 9.81
2015-02-09 2428 345760 193 16060989 46.40 46.70 46.05 46.05 0.15 -0.32% 46.00 11 46.20 2 9.78
2015-02-10 2428 219000 113 10129700 46.20 46.40 46.10 46.20 0.15 0.33% 46.15 1 46.20 1 9.81
2015-02-11 2428 221190 110 10212228 46.20 46.45 45.90 46.40 0.20 0.43% 46.25 1 46.40 5 9.85
2015-02-12 2428 133273 62 6150892 46.40 46.40 46.00 46.15 0.25 -0.54% 46.10 5 46.15 18 9.80
2015-02-13 2428 132000 98 6080100 46.15 46.30 45.90 45.90 0.25 -0.54% 45.85 3 45.90 1 9.75
2015-02-24 2428 270150 159 12539132 46.30 46.55 46.25 46.40 0.50 1.09% 46.40 4 46.45 2 9.85
2015-02-25 2428 675715 429 31997174 46.60 47.80 46.60 47.45 1.05 2.26% 47.45 3 47.50 17 10.07
2015-02-26 2428 188820 138 8933911 47.45 47.60 47.05 47.15 0.30 -0.63% 47.15 1 47.45 2 10.01
2015-03-02 2428 4988595 110 235493573 47.60 47.70 47.15 47.20 0.05 0.11% 47.20 2 47.30 1 10.02
2015-03-03 2428 194540 118 9222170 47.50 47.60 47.20 47.45 0.25 0.53% 47.40 8 47.45 1 10.07
2015-03-04 2428 526812 347 25329662 47.60 48.50 47.55 47.80 0.35 0.74% 47.80 17 47.95 1 10.15
2015-03-05 2428 261466 150 12524068 48.00 48.10 47.55 48.10 0.30 0.63% 47.95 1 48.15 5 10.21
2015-03-06 2428 413000 243 19642150 47.55 47.80 47.50 47.65 0.45 -0.94% 47.65 4 47.70 4 10.12
2015-03-09 2428 179599 117 8557371 47.50 47.85 47.20 47.70 0.05 0.1% 47.70 72 47.80 6 10.13
2015-03-10 2428 270000 154 12791550 47.70 47.90 47.15 47.40 0.30 -0.63% 47.40 14 47.50 1 10.06
2015-03-11 2428 195000 111 9220600 47.25 47.50 47.15 47.45 0.05 0.11% 47.40 5 47.45 2 10.07
2015-03-12 2428 381470 229 18346888 47.45 48.40 47.45 48.05 0.60 1.26% 48.00 14 48.05 7 10.20
2015-03-13 2428 175206 126 8380246 48.10 48.10 47.65 47.80 0.25 -0.52% 47.75 12 47.90 6 10.15
2015-03-16 2428 320649 180 15507196 48.60 48.60 48.20 48.40 0.60 1.26% 48.25 3 48.40 2 10.28
2015-03-17 2428 163268 118 7851772 48.50 48.60 47.80 47.85 0.55 -1.14% 47.85 3 47.90 2 10.16
2015-03-18 2428 229668 143 10927693 47.85 47.95 47.40 47.55 0.30 -0.63% 47.55 4 47.60 13 10.10
2015-03-19 2428 329404 205 15612868 47.50 47.75 47.20 47.45 0.10 -0.21% 47.45 13 47.50 10 10.07
2015-03-20 2428 143010 99 6797775 47.40 47.65 47.30 47.60 0.15 0.32% 47.60 8 47.65 18 10.11
2015-03-23 2428 129717 94 6191242 47.75 47.90 47.55 47.55 0.05 -0.11% 47.50 12 47.80 3 10.10
2015-03-24 2428 823532 503 38108926 47.30 47.30 45.95 46.15 1.40 -2.94% 46.15 5 46.20 3 9.80
2015-03-25 2428 589241 354 26831539 46.15 46.15 45.35 45.50 0.65 -1.41% 45.45 2 45.60 3 9.66
2015-03-26 2428 611146 405 28309188 45.80 46.75 45.80 46.45 0.95 2.09% 46.40 10 46.45 7 9.56
2015-03-27 2428 186147 133 8627789 46.45 46.60 46.15 46.45 0.00 0% 46.40 5 46.45 8 9.56
2015-03-30 2428 199101 158 9186631 46.65 46.70 45.85 45.90 0.55 -1.18% 45.90 3 46.00 1 9.44
2015-03-31 2428 133443 96 6140399 46.20 46.30 45.80 46.30 0.40 0.87% 46.10 7 46.30 5 9.53
2015-04-01 2428 244300 139 11220325 46.30 46.30 45.60 45.80 0.50 -1.08% 45.80 1 45.95 2 9.42
2015-04-02 2428 117078 88 5378756 45.90 46.20 45.80 45.80 0.00 0% 45.80 9 45.85 6 9.42
2015-04-07 2428 207222 105 9547155 45.90 46.20 45.90 46.10 0.30 0.66% 46.00 13 46.10 2 9.49
2015-04-08 2428 177000 92 8156800 46.20 46.35 45.95 46.05 0.05 -0.11% 46.05 4 46.10 4 9.48
2015-04-09 2428 1322711 730 58383850 43.60 44.90 43.25 44.30 1.75 -3.8% 44.30 7 44.35 1 9.12
2015-04-10 2428 350100 201 15426045 44.60 44.70 43.70 44.00 0.30 -0.68% 44.00 2 44.10 1 9.05
2015-04-13 2428 337316 152 14969359 44.00 44.55 44.00 44.40 0.40 0.91% 44.40 7 44.50 3 9.14
2015-04-14 2428 183708 111 8180425 44.40 44.65 44.30 44.50 0.10 0.23% 44.50 3 44.55 6 9.16
2015-04-15 2428 224301 142 10000159 44.50 44.85 44.35 44.35 0.15 -0.34% 44.35 1 44.40 1 9.13
2015-04-16 2428 146057 105 6488765 44.80 44.80 44.30 44.40 0.05 0.11% 44.35 4 44.50 5 9.14
2015-04-17 2428 131027 88 5798251 44.30 44.40 44.20 44.35 0.05 -0.11% 44.25 3 44.35 2 9.13
2015-04-20 2428 299100 177 13113680 44.30 44.30 43.50 43.50 0.85 -1.92% 43.50 46 43.80 1 8.95
2015-04-21 2428 313225 198 13511542 43.80 43.90 42.70 42.70 0.80 -1.84% 42.70 14 42.90 1 8.79
2015-04-22 2428 444808 250 18875597 42.85 43.00 42.20 42.45 0.25 -0.59% 42.40 7 42.60 2 8.73
2015-04-23 2428 269179 175 11418175 42.50 42.55 42.30 42.50 0.05 0.12% 42.40 4 42.55 1 8.74
2015-04-24 2428 332000 247 14369650 42.65 44.00 42.40 43.40 0.90 2.12% 43.40 8 43.55 2 8.93
2015-04-27 2428 142112 107 6238121 43.55 44.25 43.50 43.65 0.25 0.58% 43.65 15 43.90 1 8.98
2015-04-28 2428 71712 63 3143371 43.65 44.00 43.65 43.80 0.15 0.34% 43.80 2 43.85 2 9.01
2015-04-29 2428 95066 79 4176270 43.80 44.20 43.65 43.75 0.05 -0.11% 43.75 4 43.95 2 9.00
2015-04-30 2428 177385 108 7747640 43.95 43.95 43.40 43.75 0.00 0% 43.70 13 43.75 4 9.00
2015-05-04 2428 130409 97 5628039 43.60 43.60 42.80 42.85 0.90 -2.06% 42.85 2 43.10 3 8.82
2015-05-05 2428 214988 104 9197250 42.60 43.15 42.30 42.80 0.05 -0.12% 42.70 5 42.80 1 8.81
2015-05-06 2428 122449 78 5236734 42.80 43.00 42.60 42.90 0.10 0.23% 42.75 10 42.90 2 8.83
2015-05-07 2428 140163 87 5981174 42.60 42.90 42.55 42.60 0.30 -0.7% 42.60 3 42.70 1 8.77
2015-05-08 2428 355001 238 15448344 43.05 43.75 43.05 43.75 1.15 2.7% 43.70 7 43.75 3 9.00
2015-05-11 2428 501843 288 21398834 43.80 44.10 41.40 42.70 1.05 -2.4% 42.70 6 42.80 2 8.79
2015-05-12 2428 155001 106 6542193 42.70 42.80 41.80 42.60 0.10 -0.23% 42.55 1 42.70 3 8.77
2015-05-13 2428 181079 110 7717081 42.85 43.05 42.30 43.05 0.45 1.06% 43.05 3 43.10 1 8.86
2015-05-14 2428 144101 90 6185513 43.35 43.40 42.60 43.00 0.05 -0.12% 42.90 2 43.05 1 9.03
2015-05-15 2428 131000 75 5633050 43.00 43.15 42.90 43.00 0.00 0% 42.90 3 43.10 2 9.03
2015-05-18 2428 68113 41 2915518 43.25 43.25 42.65 42.65 0.35 -0.81% 42.60 11 42.85 2 8.96
2015-05-19 2428 119321 96 5116485 42.80 43.20 42.30 43.20 0.55 1.29% 43.10 3 43.20 4 9.08
2015-05-20 2428 153865 101 6619195 43.20 43.40 42.80 43.20 0.00 0% 43.10 2 43.20 5 9.08
2015-05-21 2428 151000 118 6449050 42.95 42.95 42.55 42.85 0.35 -0.81% 42.85 2 42.90 2 9.00
2015-05-22 2428 235000 123 10016500 42.80 42.80 42.50 42.60 0.25 -0.58% 42.60 33 42.65 2 8.95
2015-05-25 2428 184000 134 7791100 42.40 42.60 42.10 42.15 0.45 -1.06% 42.10 5 42.15 2 8.86
2015-05-26 2428 280300 165 11699575 42.20 42.20 41.55 41.75 0.40 -0.95% 41.60 4 41.75 1 8.77
2015-05-27 2428 395014 230 16461592 41.70 42.50 41.30 42.50 0.75 1.8% 42.00 3 42.55 2 8.93
2015-05-28 2428 518100 327 22257840 42.50 43.60 42.05 43.60 1.10 2.59% 43.40 7 43.60 3 9.16
2015-05-29 2428 393160 225 17197440 43.75 44.10 43.40 44.10 0.50 1.15% 44.05 11 44.10 4 9.26
2015-06-01 2428 428050 274 18440395 44.20 44.20 42.65 43.00 1.10 -2.49% 43.00 39 43.15 3 9.03
2015-06-02 2428 328479 236 13986231 42.80 42.80 42.50 42.60 0.40 -0.93% 42.60 3 42.75 2 8.95
2015-06-03 2428 184224 155 7816869 42.75 42.90 42.25 42.25 0.35 -0.82% 42.25 3 42.40 6 8.88
2015-06-04 2428 350000 238 14643700 42.25 42.55 41.70 41.75 0.50 -1.18% 41.70 45 41.75 8 8.77
2015-06-05 2428 263000 176 10911500 41.75 41.75 41.30 41.30 0.45 -1.08% 41.30 6 41.35 1 8.68
2015-06-08 2428 127370 96 5291296 41.30 42.00 41.10 41.85 0.55 1.33% 41.80 18 41.90 9 8.79
2015-06-09 2428 372200 227 15559690 42.50 42.50 41.30 41.35 0.50 -1.19% 41.30 5 41.35 3 8.69
2015-06-10 2428 147000 97 6179300 41.70 42.30 41.70 42.05 0.70 1.69% 42.05 7 42.15 4 8.83
2015-06-11 2428 197001 107 8266142 42.50 42.50 41.50 42.00 0.05 -0.12% 42.00 3 42.10 1 8.82
2015-06-12 2428 103000 63 4339800 42.00 42.30 42.00 42.10 0.10 0.24% 42.10 2 42.20 2 8.84
2015-06-15 2428 51801 42 2178520 42.15 42.30 41.90 42.00 0.10 -0.24% 42.00 7 42.15 2 8.82
2015-06-16 2428 141240 63 5910528 41.80 42.00 41.75 41.80 0.20 -0.48% 41.80 14 41.95 7 8.78
2015-06-17 2428 160100 128 6782920 41.80 42.65 41.75 42.20 0.40 0.96% 42.20 4 42.40 4 8.87
2015-06-18 2428 72584 48 3082266 42.10 42.70 42.00 42.65 0.45 1.07% 42.60 9 42.70 3 8.96
2015-06-22 2428 131014 79 5608751 42.85 43.00 42.65 42.85 0.20 0.47% 42.70 1 42.90 2 9.00
2015-06-23 2428 81586 49 3501271 43.00 43.15 42.80 42.85 0.00 0% 42.75 4 42.85 35 9.00
2015-06-24 2428 588361 317 25767496 42.75 44.45 42.75 43.80 0.95 2.22% 43.70 3 43.80 19 9.20
2015-06-25 2428 274335 153 12031072 43.55 44.15 43.55 44.00 0.20 0.46% 43.95 1 44.00 4 9.24
2015-06-26 2428 95129 72 4161126 44.00 44.05 43.55 43.55 0.45 -1.02% 43.55 2 43.70 23 9.15
2015-06-29 2428 160100 118 6899240 43.50 43.50 42.80 43.30 0.25 -0.57% 42.80 1 43.30 2 9.10
2015-06-30 2428 116005 75 4972016 42.90 43.10 42.70 42.85 0.45 -1.04% 42.85 1 43.00 3 9.00
2015-07-01 2428 212089 106 9212780 42.85 43.80 42.80 43.50 0.65 1.52% 43.50 4 43.60 11 9.14
2015-07-02 2428 92466 55 4037010 43.70 43.90 43.50 43.70 0.20 0.46% 43.55 1 43.70 3 9.18
2015-07-03 2428 92015 62 4015558 43.60 43.90 43.50 43.90 0.20 0.46% 43.85 1 43.95 5 9.22
2015-07-06 2428 74000 45 3230150 43.70 43.70 43.55 43.70 0.20 -0.46% 43.65 4 43.70 5 9.18
2015-07-07 2428 92300 68 4031409 44.00 44.00 43.55 43.60 0.10 -0.23% 43.60 3 43.70 1 9.16
2015-07-08 2428 1982765 1033 89306884 44.80 45.75 43.80 45.40 1.80 4.13% 45.20 1 45.40 7 9.54
2015-07-09 2428 875109 507 39416797 45.00 45.70 44.00 45.00 0.40 -0.88% 45.00 4 45.05 1 9.45
2015-07-13 2428 576949 331 26296346 45.80 46.00 45.30 45.40 0.40 0.89% 45.35 5 45.40 7 9.54
2015-07-14 2428 428549 264 19306600 45.50 45.70 44.45 44.65 0.75 -1.65% 44.60 6 44.80 3 9.38
2015-07-15 2428 359041 196 15902854 44.80 44.90 44.10 44.10 0.55 -1.23% 44.10 10 44.40 3 9.26
2015-07-16 2428 272751 112 12081004 44.50 44.75 44.10 44.35 0.25 0.57% 44.35 4 44.40 1 9.32
2015-07-17 2428 213041 140 9405598 44.20 44.60 44.00 44.00 0.35 -0.79% 44.00 2 44.20 6 9.24
2015-07-20 2428 401366 271 17398015 44.50 44.50 42.60 42.60 1.40 -3.18% 42.55 8 42.70 6 8.95
2015-07-21 2428 428706 270 17931408 42.90 42.95 41.00 41.90 0.70 -1.64% 41.90 1 42.05 3 8.80
2015-07-22 2428 272261 161 11223201 41.35 41.80 40.80 41.00 0.90 -2.15% 41.00 6 41.10 1 8.61
2015-07-23 2428 317001 180 12891441 40.80 41.00 40.40 40.70 0.30 -0.73% 40.60 3 40.70 40 8.55
2015-07-24 2428 116184 87 4710179 40.70 40.70 40.20 40.60 0.10 -0.25% 40.45 1 40.60 3 8.53
2015-07-27 2428 381050 261 14869900 40.60 40.60 37.80 37.80 2.80 -6.9% 37.80 3 38.50 3 7.94
2015-07-28 2428 223100 178 8663590 37.80 39.70 37.80 39.10 1.30 3.44% 38.90 5 39.15 1 8.21
2015-07-29 2428 218050 154 8461550 39.45 39.45 38.35 38.55 0.55 -1.41% 38.55 7 38.70 1 8.10
2015-07-30 2428 300550 166 11885064 38.60 40.00 38.60 39.45 0.90 2.33% 39.45 1 39.75 3 8.29
2015-07-31 2428 100050 68 3954415 40.00 40.00 39.35 39.40 0.05 -0.13% 39.40 1 39.75 7 8.28
2015-08-03 2428 69050 59 2691070 39.35 39.35 38.60 39.30 0.10 -0.25% 38.85 2 39.30 1 8.26
2015-08-04 2428 447143 136 17327054 39.40 39.60 38.35 39.00 0.30 -0.76% 39.00 2 39.20 2 8.19
2015-08-05 2428 102050 83 3998242 39.00 39.80 38.60 39.80 0.80 2.05% 39.60 1 39.85 3 8.36
2015-08-06 2428 114139 76 4562946 40.10 40.40 39.80 39.80 0.00 0% 39.85 1 39.90 1 8.36
2015-08-07 2428 375168 262 15527556 40.20 42.30 40.20 42.30 2.50 6.28% 41.90 10 42.30 1 8.89
2015-08-10 2428 184373 143 7841876 42.20 43.40 41.50 43.40 1.10 2.6% 43.00 1 43.50 2 9.12
2015-08-11 2428 261000 147 11223300 43.00 43.65 42.70 42.70 0.70 -1.61% 42.65 3 42.70 4 8.97
2015-08-12 2428 184000 113 7801900 42.10 42.75 42.10 42.50 0.20 -0.47% 42.50 2 42.60 1 8.93
2015-08-13 2428 232800 157 9847710 42.50 42.95 41.65 42.95 0.45 1.06% 42.30 5 43.00 12 8.64
2015-08-14 2428 194071 132 8293341 43.00 43.00 42.35 42.95 0.00 0% 42.80 3 42.95 3 8.64
2015-08-17 2428 120035 86 5086033 42.90 42.90 42.20 42.20 0.75 -1.75% 42.20 8 42.35 1 8.49
2015-08-18 2428 204000 124 8567800 41.95 42.35 41.50 42.20 0.00 0% 41.55 11 42.20 2 8.49
2015-08-19 2428 171000 131 7051850 42.20 42.20 40.80 41.05 1.15 -2.73% 41.05 1 41.25 2 8.26
2015-08-20 2428 133053 102 5463473 40.70 41.60 40.70 41.05 0.00 0% 41.05 6 41.20 2 8.26
2015-08-21 2428 201050 152 8020900 40.00 40.50 39.30 39.30 1.75 -4.26% 39.30 1 39.50 6 7.91
2015-08-24 2428 584029 359 21460387 38.20 39.15 35.40 35.95 3.35 -8.52% 35.90 1 35.95 2 7.23
2015-08-25 2428 417998 268 15311722 35.60 37.75 35.60 37.75 1.80 5.01% 37.50 6 37.80 7 7.60
2015-08-26 2428 327700 228 11826734 36.20 36.80 35.70 36.60 0.00 -3.05% 36.60 7 36.80 1 7.36
2015-08-27 2428 492466 327 18378758 37.25 38.20 36.70 38.20 1.60 4.37% 38.20 1 38.35 5 7.69
2015-08-28 2428 502937 338 19539106 38.40 39.50 38.20 38.90 0.70 1.83% 38.65 1 38.90 14 7.83
2015-08-31 2428 186098 140 7148612 39.00 39.00 38.00 38.75 0.15 -0.39% 38.60 4 38.75 13 7.80
2015-09-01 2428 187200 105 7187150 38.70 38.70 38.05 38.30 0.45 -1.16% 38.30 5 38.45 2 7.71
2015-09-02 2428 288000 120 11010350 38.20 38.85 38.00 38.85 0.55 1.44% 38.80 4 39.00 5 7.82
2015-09-03 2428 339000 181 13247850 39.00 39.60 38.45 39.20 0.35 0.9% 39.05 4 39.20 4 7.89
2015-09-04 2428 413000 283 15809650 38.90 38.90 37.90 38.60 0.60 -1.53% 38.15 1 38.60 3 7.77
2015-09-07 2428 100000 70 3798200 37.65 38.25 37.65 38.05 0.55 -1.42% 38.00 2 38.05 4 7.66
2015-09-08 2428 75089 69 2868289 38.05 38.35 37.95 38.30 0.25 0.66% 38.15 1 38.30 7 7.71
2015-09-09 2428 326000 196 12653700 38.50 39.00 38.50 38.85 0.55 1.44% 38.80 12 38.85 4 7.82
2015-09-10 2428 148000 94 5701400 38.60 38.80 38.10 38.55 0.30 -0.77% 38.55 1 38.80 10 7.76
2015-09-11 2428 296071 194 11580504 38.70 39.60 38.55 39.20 0.65 1.69% 39.20 7 39.25 3 7.89
2015-09-14 2428 140408 97 5510734 39.50 39.55 39.00 39.25 0.05 0.13% 39.25 2 39.30 2 7.90
2015-09-15 2428 78000 55 3037250 39.25 39.30 38.75 38.80 0.45 -1.15% 38.80 2 38.90 5 7.81
2015-09-16 2428 117000 73 4571550 39.10 39.30 38.85 38.85 0.05 0.13% 38.85 2 39.10 2 7.82
2015-09-17 2428 466700 260 18524050 38.90 40.00 38.90 40.00 1.15 2.96% 39.70 1 40.00 43 8.05
2015-09-18 2428 292347 177 11775999 40.00 40.45 39.55 40.40 0.40 1% 40.35 7 40.40 16 8.13
2015-09-21 2428 199000 137 7941100 40.00 40.45 39.60 40.45 0.05 0.12% 39.70 1 40.45 1 8.14
2015-09-22 2428 274050 186 11165829 40.45 41.00 40.45 40.85 0.40 0.99% 40.75 10 40.90 16 8.22
2015-09-23 2428 1001783 586 41661413 41.00 42.20 40.90 42.20 1.35 3.3% 41.90 3 42.20 1 8.49
2015-09-24 2428 428411 273 17760917 42.20 42.20 40.70 41.20 1.00 -2.37% 41.00 5 41.25 1 8.29
2015-09-25 2428 211138 126 8637230 41.20 41.30 40.40 40.85 0.35 -0.85% 40.85 1 40.90 10 8.22
2015-09-30 2428 353961 206 14413170 40.15 41.20 40.15 40.70 0.15 -0.37% 40.70 6 40.80 3 8.19
2015-10-01 2428 422000 230 17412800 41.00 41.50 41.00 41.40 0.70 1.72% 41.30 2 41.50 16 8.33
2015-10-02 2428 273024 178 11325446 41.40 41.70 40.90 41.65 0.25 0.6% 41.60 2 41.65 4 8.38
2015-10-05 2428 369000 217 15429950 42.00 42.00 41.40 41.95 0.30 0.72% 41.90 1 41.95 1 8.44
2015-10-06 2428 294140 173 12354273 42.15 42.30 41.60 41.60 0.35 -0.83% 41.60 26 42.00 95 8.37
2015-10-07 2428 210461 136 8804412 41.60 42.05 41.40 41.90 0.30 0.72% 41.90 2 42.00 158 8.43
2015-10-08 2428 188581 135 7869832 42.35 42.35 41.50 41.60 0.30 -0.72% 41.60 7 41.65 43 8.37
2015-10-12 2428 329100 211 13961845 42.70 42.70 42.10 42.35 0.75 1.8% 42.35 24 42.45 6 8.52
2015-10-13 2428 387472 265 16629936 42.45 43.50 42.20 43.50 1.15 2.72% 43.35 5 43.50 12 8.75
2015-10-14 2428 162472 113 7021963 43.50 43.55 42.90 43.20 0.30 -0.69% 43.15 1 43.25 7 8.69
2015-10-15 2428 247100 150 10651520 43.25 43.50 42.80 43.00 0.20 -0.46% 43.00 1 43.10 2 8.65
2015-10-16 2428 282829 202 12345166 43.80 43.95 43.40 43.50 0.50 1.16% 43.45 4 43.50 3 8.75
2015-10-19 2428 388723 251 17186794 44.50 44.60 43.85 43.90 0.40 0.92% 43.85 6 43.90 4 8.83
2015-10-20 2428 375511 229 16459834 44.20 44.20 43.50 44.10 0.20 0.46% 44.05 4 44.10 11 8.87
2015-10-21 2428 230250 149 10170500 44.35 44.45 43.80 44.20 0.10 0.23% 44.15 1 44.30 11 8.89
2015-10-22 2428 278340 169 12206177 44.10 44.30 43.65 43.85 0.35 -0.79% 43.80 3 43.85 2 8.82
2015-10-23 2428 287050 166 12644367 44.40 44.40 43.80 44.35 0.50 1.14% 43.90 5 44.35 4 8.92
2015-10-26 2428 252000 162 11190500 44.40 44.80 44.10 44.40 0.05 0.11% 44.35 6 44.40 4 8.93
2015-10-27 2428 192000 129 8485250 44.50 44.50 43.95 44.45 0.05 0.11% 44.00 8 44.45 1 8.94
2015-10-28 2428 180291 109 7961070 44.40 44.40 44.05 44.40 0.05 -0.11% 44.10 6 44.40 6 8.93
2015-10-29 2428 366000 177 16044900 44.40 44.40 43.50 43.95 0.45 -1.01% 43.65 3 43.95 1 8.84
2015-10-30 2428 244168 141 10671875 43.55 44.35 43.35 44.35 0.40 0.91% 44.00 3 44.35 3 8.92
2015-11-02 2428 222000 152 9835450 44.00 44.60 43.80 44.30 0.05 -0.11% 44.25 7 44.35 7 8.91
2015-11-03 2428 752206 450 33970160 44.50 45.45 44.50 45.20 0.90 2.03% 45.10 3 45.20 10 9.09
2015-11-04 2428 374380 217 16928975 45.20 45.40 45.10 45.25 0.05 0.11% 45.25 22 45.30 2 9.10
2015-11-05 2428 369384 206 16593348 45.25 45.25 44.60 44.65 0.60 -1.33% 44.65 5 44.70 2 8.98
2015-11-06 2428 308478 193 13650982 44.80 44.95 44.00 44.25 0.40 -0.9% 44.00 1 44.25 5 8.90
2015-11-09 2428 429440 270 18713216 44.40 44.40 43.00 43.50 0.75 -1.69% 43.50 11 43.55 3 8.75
2015-11-10 2428 242100 156 10432350 43.30 43.45 42.80 43.10 0.40 -0.92% 43.10 2 43.20 7 8.67
2015-11-11 2428 339168 205 14618724 43.10 43.70 42.35 43.20 0.10 0.23% 43.20 12 43.25 1 7.63
2015-11-12 2428 2248211 1255 104506610 46.30 47.00 45.75 47.00 3.80 8.8% 46.90 2 47.00 39 8.30
2015-11-13 2428 874850 537 40945126 46.50 47.20 46.35 47.00 0.00 0% 46.95 1 47.00 118 8.30
2015-11-16 2428 533219 349 24956625 46.35 47.25 46.10 46.70 0.30 -0.64% 46.70 4 46.95 6 8.25
2015-11-17 2428 1703204 910 82218669 47.20 49.40 47.15 48.40 1.70 3.64% 48.40 2 48.45 8 8.55
2015-11-18 2428 986227 573 47770476 48.80 49.10 47.60 47.75 0.65 -1.34% 47.75 2 47.85 4 8.44
2015-11-19 2428 640420 411 30823415 48.05 48.65 47.60 48.20 0.45 0.94% 48.20 2 48.30 6 8.52
2015-11-20 2428 424276 260 20467502 48.45 48.60 48.00 48.20 0.00 0% 48.20 10 48.35 12 8.52
2015-11-23 2428 1391397 756 68771297 48.50 50.00 48.25 50.00 1.80 3.73% 50.00 24 50.10 8 8.83
2015-11-24 2428 408100 270 21886279 54.00 54.00 53.30 49.40 0.50 -1.2% 53.20 6 53.60 2 9.47
2015-11-25 2428 596400 382 29009450 49.20 49.30 48.20 48.70 0.70 -1.42% 48.65 1 48.70 10 8.60
2015-11-26 2428 1622656 935 80906948 48.70 50.50 48.70 49.45 0.75 1.54% 49.45 13 49.60 6 8.74
2015-11-27 2428 607455 366 30065526 49.80 49.95 49.20 49.65 0.20 0.4% 49.60 1 49.65 4 8.77
2015-11-30 2428 2714707 1523 138888241 50.00 52.40 49.70 52.40 2.75 5.54% 52.30 1 52.40 2 9.26
2015-12-01 2428 2989137 1866 159776659 53.00 54.30 52.10 52.10 0.30 -0.57% 52.10 9 52.40 1 9.20
2015-12-02 2428 2224796 1278 119272056 52.90 54.50 52.50 54.10 2.00 3.84% 53.90 4 54.10 6 9.56
2015-12-03 2428 1851383 891 99736613 53.60 54.50 53.30 54.10 0.00 0% 54.00 11 54.10 13 9.56
2015-12-04 2428 1454919 998 78628592 53.60 55.00 52.80 54.40 0.30 0.55% 54.10 8 54.40 3 9.61
2015-12-07 2428 1325050 835 71653182 54.90 55.00 53.30 53.70 0.70 -1.29% 53.70 11 54.00 3 9.49
2015-12-08 2428 790238 567 42511925 53.60 54.40 53.30 53.90 0.20 0.37% 53.80 4 53.90 2 9.52
2015-12-09 2428 1298120 868 68836486 54.00 54.10 51.90 52.70 1.20 -2.23% 52.70 7 52.80 2 9.31
2015-12-10 2428 1566462 1065 84515372 53.30 55.00 52.30 55.00 2.30 4.36% 54.80 12 55.00 106 9.72
2015-12-11 2428 1872712 1036 100844634 55.00 55.20 51.50 52.30 2.70 -4.91% 52.30 13 52.40 4 9.24
2015-12-14 2428 768000 554 39599600 50.70 52.40 50.70 51.50 0.80 -1.53% 51.50 5 51.60 6 9.10
2015-12-15 2428 1444331 862 77015774 52.20 54.20 51.80 54.00 2.50 4.85% 53.80 1 54.00 18 9.54
2015-12-16 2428 678420 454 36462042 54.50 54.70 53.30 53.40 0.60 -1.11% 53.30 51 53.70 1 9.43
2015-12-17 2428 739212 504 39881648 54.00 54.30 53.50 54.10 0.70 1.31% 53.90 8 54.10 4 9.56
2015-12-18 2428 408100 270 21886279 54.00 54.00 53.30 53.60 0.50 -0.92% 53.20 6 53.60 2 9.47
2015-12-21 2428 342291 248 18304368 53.10 54.00 52.80 53.50 0.10 -0.19% 53.50 27 53.60 1 9.45
2015-12-22 2428 2131660 1376 117654000 54.90 56.00 54.10 55.00 1.50 2.8% 54.80 9 55.00 9 9.72
2015-12-23 2428 630428 425 34296968 55.00 55.00 53.90 54.20 0.80 -1.45% 54.20 2 54.30 1 9.58
2015-12-24 2428 801000 526 42592000 54.40 54.70 52.50 52.60 1.60 -2.95% 52.60 5 53.10 3 9.29
2015-12-25 2428 300099 212 15889856 52.90 53.50 52.30 53.50 0.90 1.71% 53.30 5 53.50 39 9.45
2015-12-28 2428 226000 164 12063100 53.50 53.60 53.00 53.60 0.10 0.19% 53.30 1 53.70 23 9.47
2015-12-29 2428 288119 226 15474678 53.50 54.00 53.10 53.90 0.30 0.56% 53.70 1 53.90 16 9.52
2015-12-30 2428 317001 238 16921253 54.00 54.20 53.10 53.20 0.70 -1.3% 53.20 3 53.30 1 9.40
2015-12-31 2428 202000 116 10779800 53.20 53.60 53.20 53.60 0.40 0.75% 53.30 1 53.60 8 9.47