麗臺(2465)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　　　　11.65
0
0%		11.40
-0.25
-2.15%		11.40
0
0%		11.45
0.05
0.44%		12.25
0.8
6.99%		 　12.00
-0.25
-2.04%		11.90
-0.1
-0.83%		11.70
-0.2
-1.68%		12.50
0.8
6.84%		12.00
-0.5
-4%		 　11.90
-0.1
-0.83%		11.90
0
0%		11.95
0.05
0.42%		12.00
0.05
0.42%		11.90
-0.1
-0.83%		 　11.75
-0.15
-1.26%		11.90
0.15
1.28%		11.80
-0.1
-0.84%		11.85
0.05
0.42%		11.70
-0.15
-1.27%		 11.84
2 月　11.65
-0.05
-0.43%		11.50
-0.15
-1.29%		11.55
0.05
0.43%		11.50
-0.05
-0.43%		11.55
0.05
0.43%		 　11.85
0.3
2.6%		11.70
-0.15
-1.27%		11.75
0.05
0.43%		11.75
0
0%		11.65
-0.1
-0.85%		 　　　　　　　　　11.85
0.2
1.72%		11.80
-0.05
-0.42%		11.80
0
0%		 11.68
3 月　11.60
-0.2
-1.69%		11.60
0
0%		11.60
0
0%		11.90
0.3
2.59%		11.70
-0.2
-1.68%		 　11.60
-0.1
-0.85%		11.65
0.05
0.43%		11.60
-0.05
-0.43%		11.60
0
0%		11.50
-0.1
-0.86%		 　11.20
-0.3
-2.61%		11.10
-0.1
-0.89%		10.75
-0.35
-3.15%		10.75
0
0%		10.95
0.2
1.86%		 　10.80
-0.15
-1.37%		10.75
-0.05
-0.46%		10.55
-0.2
-1.86%		10.30
-0.25
-2.37%		10.70
0.4
3.88%		 　10.50
-0.2
-1.87%		10.65
0.15
1.43%		11.13
4 月10.50
-0.15
-1.41%		10.50
0
0%		 　　　10.55
0.05
0.48%		10.60
0.05
0.47%		10.50
-0.1
-0.94%		10.55
0.05
0.48%		 　11.25
0.7
6.64%		11.50
0.25
2.22%		11.15
-0.35
-3.04%		11.05
-0.1
-0.9%		11.25
0.2
1.81%		 　11.70
0.45
4%		11.60
-0.1
-0.85%		12.05
0.45
3.88%		11.25
-0.8
-6.64%		10.80
-0.45
-4%		 　10.65
-0.15
-1.39%		10.75
0.1
0.94%		10.60
-0.15
-1.4%		10.70
0.1
0.94%		 10.98
5 月　　　10.85
0.15
1.4%		10.80
-0.05
-0.46%		11.15
0.35
3.24%		11.15
0
0%		11.90
0.75
6.73%		 　12.05
0.15
1.26%		11.60
-0.45
-3.73%		11.75
0.15
1.29%		12.20
0.45
3.83%		12.20
0
0%		 　12.05
-0.15
-1.23%		11.80
-0.25
-2.07%		11.90
0.1
0.85%		12.00
0.1
0.84%		11.85
-0.15
-1.25%		 　11.75
-0.1
-0.84%		11.80
0.05
0.43%		11.60
-0.2
-1.69%		11.60
0
0%		12.10
0.5
4.31%		 11.86
6 月13.30
1.2
9.92%		14.60
1.3
9.77%		15.80
1.2
8.22%		14.25
-1.55
-9.81%		13.00
-1.25
-8.77%		 　12.35
-0.65
-5%		12.30
-0.05
-0.4%		12.30
0
0%		11.80
-0.5
-4.07%		12.20
0.4
3.39%		 　11.85
-0.35
-2.87%		11.65
-0.2
-1.69%		11.40
-0.25
-2.15%		11.60
0.2
1.75%		 　　11.75
0.15
1.29%		11.75
0
0%		11.45
-0.3
-2.55%		11.20
-0.25
-2.18%		11.50
0.3
2.68%		 　11.15
-0.35
-3.04%		11.25
0.1
0.9%		 12.2
7 月11.60
0.35
3.11%		11.45
-0.15
-1.29%		11.30
-0.15
-1.31%		 　11.25
-0.05
-0.44%		11.70
0.45
4%		11.10
-0.6
-5.13%		12.20
1.1
9.91%		 　　13.40
1.2
9.84%		12.85
-0.55
-4.1%		12.90
0.05
0.39%		12.75
-0.15
-1.16%		13.10
0.35
2.75%		 　12.20
-0.9
-6.87%		12.30
0.1
0.82%		12.25
-0.05
-0.41%		11.85
-0.4
-3.27%		11.55
-0.3
-2.53%		 　11.15
-0.4
-3.46%		11.40
0.25
2.24%		11.40
0
0%		11.55
0.15
1.32%		11.45
-0.1
-0.87%		11.95
8 月 　11.30
-0.15
-1.31%		11.00
-0.3
-2.65%		11.15
0.15
1.36%		11.10
-0.05
-0.45%		11.50
0.4
3.6%		 　11.95
0.45
3.91%		11.20
-0.75
-6.28%		10.90
-0.3
-2.68%		10.80
-0.1
-0.92%		10.55
-0.25
-2.31%		 　9.76
-0.79
-7.49%		9.61
-0.15
-1.54%		8.80
-0.81
-8.43%		8.82
0.02
0.23%		8.22
-0.6
-6.8%		 　7.40
-0.82
-9.98%		7.50
0.1
1.35%		7.48
-0.02
-0.27%		8.22
0.74
9.89%		8.45
0.23
2.8%		 8.14
-0.31
-3.67%		9.65
9 月8.30
0.16
1.97%		9.00
0.7
8.43%		9.15
0.15
1.67%		8.69
-0.46
-5.03%		 　8.54
-0.15
-1.73%		8.45
-0.09
-1.05%		8.90
0.45
5.33%		8.85
-0.05
-0.56%		8.80
-0.05
-0.56%		 　8.83
0.03
0.34%		8.70
-0.13
-1.47%		8.80
0.1
1.15%		8.90
0.1
1.14%		9.23
0.33
3.71%		 　8.99
-0.24
-2.6%		8.92
-0.07
-0.78%		8.70
-0.22
-2.47%		8.51
-0.19
-2.18%		8.55
0.04
0.47%		 　　　8.58
0.03
0.35%		 8.76
10 月8.75
0.17
1.98%		8.80
0.05
0.57%		 　9.15
0.35
3.98%		8.98
-0.17
-1.86%		8.96
-0.02
-0.22%		8.86
-0.1
-1.12%		 　　8.86
0
0%		8.74
-0.12
-1.35%		8.80
0.06
0.69%		9.00
0.2
2.27%		8.90
-0.1
-1.11%		 　8.86
-0.04
-0.45%		9.08
0.22
2.48%		8.96
-0.12
-1.32%		9.01
0.05
0.56%		9.91
0.9
9.99%		 　9.73
-0.18
-1.82%		9.48
-0.25
-2.57%		10.40
0.92
9.7%		10.05
-0.35
-3.37%		9.88
-0.17
-1.69%		 9.21
11 月　9.73
-0.15
-1.52%		9.85
0.12
1.23%		10.00
0.15
1.52%		9.93
-0.07
-0.7%		9.77
-0.16
-1.61%		 　9.55
-0.22
-2.25%		9.93
0.38
3.98%		9.94
0.01
0.1%		9.95
0.01
0.1%		9.90
-0.05
-0.5%		 　9.64
-0.26
-2.63%		9.70
0.06
0.62%		9.57
-0.13
-1.34%		9.52
-0.05
-0.52%		10.00
0.48
5.04%		 　10.15
0.15
1.5%		10.40
0.25
2.46%		9.97
-0.43
-4.13%		9.89
-0.08
-0.8%		9.90
0.01
0.1%		 　9.61
-0.29
-2.93%		 9.83
12 月9.66
0.05
0.52%		9.98
0.32
3.31%		9.81
-0.17
-1.7%		10.30
0.49
4.99%		 　9.87
-0.43
-4.17%		9.98
0.11
1.11%		9.66
-0.32
-3.21%		9.66
0
0%		9.51
-0.15
-1.55%		 　9.22
-0.29
-3.05%		9.26
0.04
0.43%		9.33
0.07
0.76%		9.39
0.06
0.64%		9.38
-0.01
-0.11%		 　9.45
0.07
0.75%		9.46
0.01
0.11%		9.46
0
0%		9.48
0.02
0.21%		10.05
0.57
6.01%		 　10.40
0.35
3.48%		10.45
0.05
0.48%		10.30
-0.15
-1.44%		10.90
0.6
5.83%		9.77

說明:最高漲幅:9.99%最低跌幅:-9.98% 最高價:15.80最低價:7.40平均價:10.71,灰色底表示週末,漲125天(36.98)元,跌158天(-40.01)元,平盤20天
10%=10,8%=2,7%=5,6%=2,5%=3,4%=14,3%=13,2%=17,1%=32,0%=47,-0%=1,-1%=1,-2%=1,-3%=3,-4%=4,-5%=6,-6%=11,-7%=17,-8%=26,-9%=37,-10%=51,

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 2465 190446 100 2190421 11.60 11.70 11.40 11.65 0.05 0% 11.65 1 11.70 14 0.00
2015-01-06 2465 194803 89 2228582 11.65 11.65 11.35 11.40 0.25 -2.15% 11.40 3 11.45 17 0.00
2015-01-07 2465 159725 81 1829375 11.40 11.60 11.40 11.40 0.00 0% 11.40 32 11.55 10 0.00
2015-01-08 2465 189171 99 2171347 11.45 11.65 11.40 11.45 0.05 0.44% 11.40 54 11.45 19 0.00
2015-01-09 2465 1668546 526 20306985 11.50 12.25 11.50 12.25 0.80 6.99% 12.25 552 0.00 0 0.00
2015-01-12 2465 1434100 485 17385384 12.25 12.35 11.90 12.00 0.25 -2.04% 11.95 33 12.05 4 0.00
2015-01-13 2465 499870 226 5924203 12.00 12.15 11.70 11.90 0.10 -0.83% 11.85 20 11.90 16 0.00
2015-01-14 2465 300403 134 3518858 11.80 11.85 11.65 11.70 0.20 -1.68% 11.65 63 11.70 1 0.00
2015-01-15 2465 2474361 713 30862759 11.70 12.50 11.70 12.50 0.80 6.84% 12.50 113 0.00 0 0.00
2015-01-16 2465 1785513 557 21617256 12.20 12.30 11.90 12.00 0.50 -4% 12.00 34 12.20 44 0.00
2015-01-19 2465 476608 191 5739194 12.00 12.15 11.90 11.90 0.10 -0.83% 11.90 20 11.95 4 0.00
2015-01-20 2465 464836 204 5560193 11.90 12.20 11.85 11.90 0.00 0% 11.90 8 12.00 2 0.00
2015-01-21 2465 263260 140 3165834 12.30 12.30 11.90 11.95 0.05 0.42% 11.95 4 12.00 32 0.00
2015-01-22 2465 627053 246 7426927 12.00 12.00 11.70 12.00 0.05 0.42% 11.95 1 12.00 51 0.00
2015-01-23 2465 265968 131 3165837 12.15 12.15 11.85 11.90 0.10 -0.83% 11.90 26 11.95 2 0.00
2015-01-26 2465 207654 103 2461395 11.90 12.00 11.75 11.75 0.15 -1.26% 11.75 37 11.80 3 0.00
2015-01-27 2465 295547 143 3494147 11.80 12.00 11.70 11.90 0.15 1.28% 11.90 5 11.95 7 0.00
2015-01-28 2465 282509 137 3334699 11.90 11.95 11.70 11.80 0.10 -0.84% 11.80 25 11.85 10 0.00
2015-01-29 2465 147794 79 1741865 11.80 11.85 11.70 11.85 0.05 0.42% 11.80 4 11.85 6 0.00
2015-01-30 2465 304675 111 3564210 11.80 11.80 11.50 11.70 0.15 -1.27% 11.70 21 11.75 4 0.00
2015-02-02 2465 331504 98 3847342 11.85 11.85 11.55 11.65 0.05 -0.43% 11.60 21 11.65 7 0.00
2015-02-03 2465 239958 120 2757665 11.55 11.60 11.35 11.50 0.15 -1.29% 11.50 35 11.55 6 0.00
2015-02-04 2465 173014 79 2010760 11.70 11.70 11.40 11.55 0.05 0.43% 11.55 20 11.60 9 0.00
2015-02-05 2465 145567 73 1676138 11.55 11.60 11.50 11.50 0.05 -0.43% 11.50 60 11.60 14 0.00
2015-02-06 2465 100777 76 1169831 11.50 11.70 11.50 11.55 0.05 0.43% 11.55 12 11.65 2 0.00
2015-02-09 2465 460325 237 5475131 11.60 12.15 11.60 11.85 0.30 2.6% 11.85 18 11.90 26 0.00
2015-02-10 2465 255372 113 3017408 12.00 12.00 11.70 11.70 0.15 -1.27% 11.70 31 11.80 16 0.00
2015-02-11 2465 173640 75 2048484 11.75 11.90 11.75 11.75 0.05 0.43% 11.70 47 11.80 1 0.00
2015-02-12 2465 362271 158 4296367 11.90 12.00 11.70 11.75 0.00 0% 11.75 2 11.80 10 0.00
2015-02-13 2465 277814 118 3231138 11.70 11.90 11.40 11.65 0.10 -0.85% 11.65 4 11.70 6 0.00
2015-02-24 2465 317217 142 3753497 12.00 12.00 11.65 11.85 0.20 1.72% 11.80 19 11.85 28 0.00
2015-02-25 2465 303984 120 3578402 11.90 11.90 11.60 11.80 0.05 -0.42% 11.80 18 11.85 14 0.00
2015-02-26 2465 161809 96 1888303 11.80 11.80 11.60 11.80 0.00 0% 11.75 6 11.80 14 0.00
2015-03-02 2465 318207 151 3685071 11.80 11.80 11.55 11.60 0.20 -1.69% 11.60 10 11.70 15 0.00
2015-03-03 2465 112539 66 1300991 11.60 11.65 11.50 11.60 0.00 0% 11.55 3 11.60 8 0.00
2015-03-04 2465 202000 94 2330342 11.55 11.60 11.45 11.60 0.00 0% 11.60 17 11.65 2 0.00
2015-03-05 2465 415460 215 4955367 11.60 12.20 11.60 11.90 0.30 2.59% 11.85 32 11.95 29 0.00
2015-03-06 2465 159513 97 1878814 11.80 11.90 11.70 11.70 0.20 -1.68% 11.70 7 11.85 13 0.00
2015-03-09 2465 134196 110 1558685 11.70 11.70 11.60 11.60 0.10 -0.85% 11.60 17 11.70 7 0.00
2015-03-10 2465 163285 110 1885692 11.50 11.80 11.50 11.65 0.05 0.43% 11.65 5 11.70 1 0.00
2015-03-11 2465 187515 100 2170408 11.75 11.75 11.50 11.60 0.05 -0.43% 11.60 9 11.65 21 0.00
2015-03-12 2465 410510 168 4730005 11.60 11.70 11.50 11.60 0.00 0% 11.60 18 11.65 3 0.00
2015-03-13 2465 308910 124 3555609 11.65 11.65 11.40 11.50 0.10 -0.86% 11.50 12 11.55 1 0.00
2015-03-16 2465 656139 256 7404245 11.50 11.50 11.20 11.20 0.30 -2.61% 11.20 82 11.25 1 0.00
2015-03-17 2465 566912 217 6297966 11.30 11.30 10.95 11.10 0.10 -0.89% 11.05 31 11.10 14 0.00
2015-03-18 2465 600112 261 6477070 11.10 11.15 10.60 10.75 0.35 -3.15% 10.70 35 10.75 19 0.00
2015-03-19 2465 448672 203 4885975 10.75 11.20 10.70 10.75 0.00 0% 10.75 3 10.80 35 0.00
2015-03-20 2465 265600 155 2872962 10.80 11.00 10.70 10.95 0.20 1.86% 10.90 6 10.95 5 0.00
2015-03-23 2465 133307 112 1444821 11.00 11.00 10.70 10.80 0.15 -1.37% 10.75 5 10.85 1 0.00
2015-03-24 2465 259022 204 2765622 10.70 10.80 10.60 10.75 0.05 -0.46% 10.65 6 10.75 9 0.00
2015-03-25 2465 294400 219 3107959 10.65 10.70 10.45 10.55 0.20 -1.86% 10.50 9 10.55 2 0.00
2015-03-26 2465 231322 211 2404252 10.45 10.50 10.30 10.30 0.25 -2.37% 10.30 66 10.45 1 0.00
2015-03-27 2465 198675 169 2090103 10.30 10.70 10.30 10.70 0.40 3.88% 10.65 3 10.70 11 0.00
2015-03-30 2465 126441 203 1334319 10.80 10.80 10.40 10.50 0.20 -1.87% 10.50 38 10.55 1 0.00
2015-03-31 2465 115607 129 1223293 10.50 10.65 10.50 10.65 0.15 1.43% 10.55 23 10.65 1 0.00
2015-04-01 2465 137891 90 1448750 10.70 10.75 10.45 10.50 0.15 -1.41% 10.45 38 10.50 1 0.00
2015-04-02 2465 120614 105 1266164 10.50 10.60 10.40 10.50 0.00 0% 10.50 50 10.55 6 0.00
2015-04-07 2465 209619 203 2186248 10.55 10.60 10.30 10.55 0.05 0.48% 10.55 5 10.60 16 0.00
2015-04-08 2465 182404 128 1927608 10.60 10.65 10.55 10.60 0.05 0.47% 10.50 8 10.60 9 0.00
2015-04-09 2465 160766 120 1718771 10.70 10.80 10.50 10.50 0.10 -0.94% 10.50 58 10.60 11 0.00
2015-04-10 2465 202465 98 2135235 10.60 10.65 10.45 10.55 0.05 0.48% 10.50 14 10.55 28 0.00
2015-04-13 2465 687069 266 7646073 10.70 11.25 10.70 11.25 0.70 6.64% 11.25 465 0.00 0 0.00
2015-04-14 2465 1217692 551 14163054 11.35 11.95 11.30 11.50 0.25 2.22% 11.50 3 11.60 1 0.00
2015-04-15 2465 369382 226 4151048 11.30 11.50 11.10 11.15 0.35 -3.04% 11.15 25 11.30 1 0.00
2015-04-16 2465 271146 167 3027006 11.20 11.30 11.00 11.05 0.10 -0.9% 11.05 1 11.15 1 0.00
2015-04-17 2465 247627 162 2742181 11.05 11.35 10.90 11.25 0.20 1.81% 11.25 1 11.30 19 0.00
2015-04-20 2465 846524 469 9816196 11.20 11.80 11.10 11.70 0.45 4% 11.70 19 11.75 37 0.00
2015-04-21 2465 703872 402 8214516 11.70 11.85 11.40 11.60 0.10 -0.85% 11.60 25 11.65 2 0.00
2015-04-22 2465 3243427 1062 39881274 12.40 12.40 11.90 12.05 0.45 3.88% 12.05 45 12.15 19 0.00
2015-04-23 2465 403002 174 4533772 11.25 11.25 11.25 11.25 0.80 -6.64% 0.00 0 11.25 1029 0.00
2015-04-24 2465 1725703 653 18414954 10.50 11.00 10.50 10.80 0.45 -4% 10.80 33 10.90 3 0.00
2015-04-27 2465 653033 302 6937441 10.75 10.75 10.50 10.65 0.15 -1.39% 10.60 4 10.65 41 0.00
2015-04-28 2465 449883 216 4866287 10.65 10.95 10.65 10.75 0.10 0.94% 10.75 13 10.80 1 0.00
2015-04-29 2465 440001 161 4704910 10.80 10.90 10.60 10.60 0.15 -1.4% 10.60 29 10.65 1 0.00
2015-04-30 2465 344423 132 3678075 10.70 10.80 10.60 10.70 0.10 0.94% 10.70 9 10.75 32 0.00
2015-05-04 2465 299425 158 3234469 10.70 10.95 10.70 10.85 0.15 1.4% 10.80 34 10.90 31 0.00
2015-05-05 2465 100742 75 1082224 10.85 10.85 10.70 10.80 0.05 -0.46% 10.75 12 10.80 2 0.00
2015-05-06 2465 304302 152 3344998 10.75 11.20 10.75 11.15 0.35 3.24% 11.10 1 11.15 6 0.00
2015-05-07 2465 420836 168 4694033 11.15 11.25 11.05 11.15 0.00 0% 11.10 8 11.20 7 0.00
2015-05-08 2465 1885968 603 22443003 11.90 11.90 11.90 11.90 0.75 6.73% 11.90 925 0.00 0 21.25
2015-05-11 2465 3368357 1011 41956934 12.70 12.70 12.05 12.05 0.15 1.26% 12.05 52 12.10 20 21.52
2015-05-12 2465 1016248 453 11627382 11.90 12.00 11.25 11.60 0.45 -3.73% 11.55 10 11.60 7 20.71
2015-05-13 2465 507081 217 5889291 11.60 11.75 11.35 11.75 0.15 1.29% 11.70 1 11.75 9 20.98
2015-05-14 2465 928119 364 11164386 11.75 12.25 11.55 12.20 0.45 3.83% 12.20 39 12.25 25 21.79
2015-05-15 2465 1760724 348 21398107 12.30 12.45 11.80 12.20 0.00 0% 12.15 3 12.20 34 21.79
2015-05-18 2465 1545108 352 18805496 12.30 12.45 12.00 12.05 0.15 -1.23% 12.05 8 12.15 1 21.52
2015-05-19 2465 646974 286 7716668 12.15 12.20 11.80 11.80 0.25 -2.07% 11.80 46 11.85 2 21.07
2015-05-20 2465 757122 175 8966484 11.85 11.95 11.60 11.90 0.10 0.85% 11.85 5 11.90 3 21.25
2015-05-21 2465 919481 344 11178744 11.90 12.30 11.90 12.00 0.10 0.84% 12.00 31 12.05 1 21.43
2015-05-22 2465 365692 173 4366915 12.00 12.20 11.85 11.85 0.15 -1.25% 11.85 16 11.90 4 21.16
2015-05-25 2465 303552 122 3577008 12.10 12.10 11.65 11.75 0.10 -0.84% 11.75 13 11.80 3 20.98
2015-05-26 2465 392585 165 4588393 11.60 11.80 11.60 11.80 0.05 0.43% 11.70 4 11.80 9 21.07
2015-05-27 2465 544572 182 6338562 11.75 11.75 11.55 11.60 0.20 -1.69% 11.60 38 11.65 15 20.71
2015-05-28 2465 526886 168 6140330 11.70 11.85 11.60 11.60 0.00 0% 11.60 11 11.70 7 20.71
2015-05-29 2465 870800 320 10396050 11.70 12.15 11.70 12.10 0.50 4.31% 12.05 20 12.10 51 21.61
2015-06-01 2465 4859832 1557 63139358 12.30 13.30 12.30 13.30 1.20 9.92% 13.30 2009 0.00 0 23.75
2015-06-02 2465 6276091 1946 90827609 14.60 14.60 14.00 14.60 1.30 9.77% 14.60 693 0.00 0 26.07
2015-06-03 2465 7530876 2737 115085965 15.00 15.85 14.65 15.80 1.20 8.22% 15.75 63 15.80 29 28.21
2015-06-04 2465 5142914 2026 75736370 15.80 15.80 14.25 14.25 1.55 -9.81% 0.00 0 14.25 94 25.45
2015-06-05 2465 4402968 1495 57436684 12.85 13.60 12.85 13.00 1.25 -8.77% 13.00 7 13.05 14 23.21
2015-06-08 2465 1976496 788 24569349 12.90 13.00 12.00 12.35 0.65 -5% 12.30 10 12.35 11 22.05
2015-06-09 2465 2244318 885 28310158 12.20 13.10 12.20 12.30 0.05 -0.4% 12.30 8 12.35 7 21.96
2015-06-10 2465 1439082 533 17854708 12.30 12.75 12.25 12.30 0.00 0% 12.30 122 12.45 1 21.96
2015-06-11 2465 1880800 649 22976435 12.50 12.75 11.80 11.80 0.50 -4.07% 11.75 16 11.90 12 21.07
2015-06-12 2465 1064824 482 12770068 11.90 12.45 11.75 12.20 0.40 3.39% 12.20 1 12.30 8 21.79
2015-06-15 2465 995512 388 11926394 12.30 12.35 11.80 11.85 0.35 -2.87% 11.85 42 11.90 3 21.16
2015-06-16 2465 636000 277 7489000 12.00 12.00 11.65 11.65 0.20 -1.69% 11.65 87 11.70 22 20.80
2015-06-17 2465 807100 354 9325588 11.65 11.90 11.40 11.40 0.25 -2.15% 11.35 78 11.40 16 20.36
2015-06-18 2465 1009859 381 11600513 11.40 11.70 11.30 11.60 0.20 1.75% 11.60 30 11.65 13 20.71
2015-06-22 2465 891150 330 10478710 11.55 12.00 11.55 11.75 0.15 1.29% 11.75 31 11.80 6 20.98
2015-06-23 2465 804577 266 9459578 11.75 11.95 11.60 11.75 0.00 0% 11.75 11 11.80 30 20.98
2015-06-24 2465 633309 254 7357796 11.80 11.85 11.45 11.45 0.30 -2.55% 11.45 37 11.55 2 20.45
2015-06-25 2465 1201979 441 13614062 11.40 11.55 11.15 11.20 0.25 -2.18% 11.15 30 11.20 6 20.00
2015-06-26 2465 757561 311 8675801 11.20 11.65 11.15 11.50 0.30 2.68% 11.45 10 11.50 2 20.54
2015-06-29 2465 507229 222 5729462 11.65 11.65 11.15 11.15 0.35 -3.04% 11.15 51 11.20 1 19.91
2015-06-30 2465 348098 156 3909562 11.15 11.40 11.15 11.25 0.10 0.9% 11.25 7 11.30 77 20.09
2015-07-01 2465 530880 243 6133668 11.20 11.90 11.20 11.60 0.35 3.11% 11.60 2 11.65 1 20.71
2015-07-02 2465 404397 173 4604972 11.50 11.50 11.30 11.45 0.15 -1.29% 11.40 8 11.45 1 20.45
2015-07-03 2465 264111 104 2993814 11.45 11.45 11.25 11.30 0.15 -1.31% 11.30 334 11.45 16 20.18
2015-07-06 2465 285001 118 3209561 11.20 11.45 11.15 11.25 0.05 -0.44% 11.25 2 11.35 2 20.09
2015-07-07 2465 829701 343 9562280 11.25 11.70 11.20 11.70 0.45 4% 11.70 47 11.75 47 20.89
2015-07-08 2465 967224 337 10868364 11.50 11.50 11.00 11.10 0.60 -5.13% 11.10 22 11.20 3 19.82
2015-07-09 2465 1918687 758 22557879 11.20 12.20 10.85 12.20 1.10 9.91% 12.20 808 0.00 0 21.79
2015-07-13 2465 4233144 1482 55642575 12.60 13.40 12.40 13.40 1.20 9.84% 13.35 46 13.40 63 23.93
2015-07-14 2465 2495779 1030 32785469 13.60 13.70 12.70 12.85 0.55 -4.1% 12.80 20 12.85 13 22.95
2015-07-15 2465 1055100 419 13592290 13.00 13.15 12.50 12.90 0.05 0.39% 12.90 11 12.95 11 23.04
2015-07-16 2465 923477 326 11851304 12.90 13.05 12.70 12.75 0.15 -1.16% 12.75 13 12.80 3 22.77
2015-07-17 2465 1737751 692 22959063 12.60 13.50 12.60 13.10 0.35 2.75% 13.10 35 13.20 6 23.39
2015-07-20 2465 1132239 499 14356763 13.25 13.35 12.20 12.20 0.90 -6.87% 12.20 37 12.30 5 21.79
2015-07-21 2465 813456 328 10052085 12.25 12.65 12.15 12.30 0.10 0.82% 12.30 2 12.35 6 21.96
2015-07-22 2465 461202 208 5704162 12.25 12.60 12.25 12.25 0.05 -0.41% 12.25 2 12.40 1 21.88
2015-07-23 2465 1300503 466 15401433 12.25 12.35 11.65 11.85 0.40 -3.27% 11.80 54 11.85 53 21.16
2015-07-24 2465 581400 246 6755749 11.85 11.90 11.50 11.55 0.30 -2.53% 11.55 11 11.60 9 20.63
2015-07-27 2465 810002 256 9126472 11.20 11.55 11.00 11.15 0.40 -3.46% 11.15 23 11.20 24 19.91
2015-07-28 2465 372762 188 4218410 11.10 11.55 11.10 11.40 0.25 2.24% 11.40 8 11.50 9 20.36
2015-07-29 2465 213037 130 2437613 11.60 11.60 11.30 11.40 0.00 0% 11.40 17 11.50 1 20.36
2015-07-30 2465 315110 156 3669413 11.45 11.85 11.45 11.55 0.15 1.32% 11.55 17 11.60 1 20.63
2015-07-31 2465 298147 143 3395075 11.55 11.65 11.25 11.45 0.10 -0.87% 11.35 27 11.45 2 20.45
2015-08-03 2465 231500 110 2623799 11.50 11.50 11.20 11.30 0.15 -1.31% 11.30 5 11.40 5 20.18
2015-08-04 2465 510409 212 5724756 11.30 11.55 10.70 11.00 0.30 -2.65% 10.95 1 11.00 16 19.64
2015-08-05 2465 281687 128 3127424 11.00 11.30 10.80 11.15 0.15 1.36% 11.15 5 11.20 3 19.91
2015-08-06 2465 336304 121 3711154 11.15 11.35 11.00 11.10 0.05 -0.45% 11.05 3 11.10 7 19.82
2015-08-07 2465 262005 123 2967557 11.10 11.75 11.10 11.50 0.40 3.6% 11.50 3 11.60 9 20.54
2015-08-10 2465 687015 292 8227475 11.60 12.20 11.40 11.95 0.45 3.91% 11.95 5 12.00 57 21.34
2015-08-11 2465 668201 330 7704971 11.90 11.95 11.20 11.20 0.75 -6.28% 11.20 31 11.30 4 20.00
2015-08-12 2465 801724 317 8755752 11.20 11.20 10.75 10.90 0.30 -2.68% 10.90 2 10.95 6 17.58
2015-08-13 2465 507761 237 5481040 10.95 11.10 10.50 10.80 0.10 -0.92% 10.80 20 10.90 12 17.42
2015-08-14 2465 601003 227 6394480 10.90 10.90 10.50 10.55 0.25 -2.31% 10.55 1 10.60 3 17.02
2015-08-17 2465 1146501 443 11439293 10.50 10.50 9.76 9.76 0.79 -7.49% 9.75 4 9.76 6 15.74
2015-08-18 2465 453406 195 4403504 9.70 9.90 9.61 9.61 0.15 -1.54% 9.61 26 9.68 5 15.50
2015-08-19 2465 1160009 435 10300323 9.60 9.70 8.65 8.80 0.81 -8.43% 8.80 20 8.84 3 14.19
2015-08-20 2465 605301 287 5143760 7.94 8.82 7.94 8.82 0.02 0.23% 8.82 12 8.83 5 14.23
2015-08-21 2465 417914 190 3481121 8.38 8.56 8.22 8.22 0.60 -6.8% 8.22 2 8.34 1 13.26
2015-08-24 2465 628501 256 4707427 7.80 7.95 7.40 7.40 0.82 -9.98% 0.00 0 7.40 18 11.94
2015-08-25 2465 599538 268 4269922 6.66 7.60 6.66 7.50 0.10 1.35% 7.50 5 7.56 2 12.10
2015-08-26 2465 269385 142 1990387 7.20 7.50 7.05 7.48 0.02 -0.27% 7.47 1 7.49 10 12.06
2015-08-27 2465 869531 289 7049374 7.84 8.22 7.66 8.22 0.74 9.89% 8.22 106 0.00 0 13.26
2015-08-28 2465 724426 339 6199665 8.07 8.95 8.07 8.45 0.23 2.8% 8.42 1 8.48 2 13.63
2015-08-31 2465 333115 190 2731853 8.21 8.43 8.08 8.14 0.31 -3.67% 8.14 9 8.20 5 13.13
2015-09-01 2465 283021 157 2344641 8.00 8.49 8.00 8.30 0.16 1.97% 8.29 2 8.30 2 13.39
2015-09-02 2465 512400 228 4420406 8.14 9.13 8.05 9.00 0.70 8.43% 9.00 7 9.05 1 14.52
2015-09-03 2465 510216 219 4660595 9.04 9.30 8.90 9.15 0.15 1.67% 9.14 4 9.19 2 14.76
2015-09-04 2465 382313 202 3424567 9.15 9.30 8.69 8.69 0.46 -5.03% 8.69 5 8.80 10 14.02
2015-09-07 2465 182108 87 1591686 8.69 8.94 8.52 8.54 0.15 -1.73% 8.54 6 8.69 13 13.77
2015-09-08 2465 171493 85 1469085 8.60 8.69 8.42 8.45 0.09 -1.05% 8.45 34 8.64 5 13.63
2015-09-09 2465 550718 215 4902322 8.88 9.02 8.80 8.90 0.45 5.33% 8.90 4 8.91 1 14.35
2015-09-10 2465 327300 122 2874909 8.80 8.97 8.70 8.85 0.05 -0.56% 8.82 11 8.85 2 14.27
2015-09-11 2465 260523 124 2304011 8.85 8.96 8.70 8.80 0.05 -0.56% 8.80 19 8.83 1 14.19
2015-09-14 2465 202006 101 1790838 8.93 9.00 8.72 8.83 0.03 0.34% 8.82 1 8.83 4 14.24
2015-09-15 2465 213450 85 1863624 8.83 8.83 8.60 8.70 0.13 -1.47% 8.70 3 8.75 18 14.03
2015-09-16 2465 160500 89 1410315 8.80 8.92 8.73 8.80 0.10 1.15% 8.76 3 8.80 16 14.19
2015-09-17 2465 267902 125 2385564 8.89 8.95 8.82 8.90 0.10 1.14% 8.89 2 8.90 6 14.35
2015-09-18 2465 536032 202 4906832 8.90 9.30 8.82 9.23 0.33 3.71% 9.22 41 9.23 2 14.89
2015-09-21 2465 332514 126 2991822 9.12 9.13 8.88 8.99 0.24 -2.6% 8.92 2 8.99 3 14.50
2015-09-22 2465 201065 91 1803691 8.99 9.05 8.92 8.92 0.07 -0.78% 8.92 12 8.99 1 14.39
2015-09-23 2465 272206 114 2386123 8.82 8.83 8.70 8.70 0.22 -2.47% 8.70 16 8.73 2 14.03
2015-09-24 2465 156731 87 1365478 8.79 8.90 8.51 8.51 0.19 -2.18% 8.51 6 8.70 14 13.73
2015-09-25 2465 247019 111 2108408 8.67 8.67 8.42 8.55 0.04 0.47% 8.55 7 8.58 2 13.79
2015-09-30 2465 123154 47 1042418 8.32 8.58 8.32 8.58 0.03 0.35% 8.57 4 8.58 2 13.84
2015-10-01 2465 146209 103 1276632 8.60 8.80 8.60 8.75 0.17 1.98% 8.75 7 8.77 7 14.11
2015-10-02 2465 67700 46 598197 8.67 8.90 8.67 8.80 0.05 0.57% 8.80 9 8.82 1 14.19
2015-10-05 2465 449001 201 4092769 8.92 9.25 8.92 9.15 0.35 3.98% 9.12 6 9.15 4 14.76
2015-10-06 2465 219202 99 1977899 9.15 9.23 8.90 8.98 0.17 -1.86% 8.98 1 8.99 2 14.48
2015-10-07 2465 110300 62 994217 9.00 9.14 8.96 8.96 0.02 -0.22% 8.95 4 8.96 1 14.45
2015-10-08 2465 133000 63 1185920 9.00 9.00 8.83 8.86 0.10 -1.12% 8.86 14 8.95 1 14.29
2015-10-12 2465 118456 60 1054132 9.04 9.04 8.85 8.86 0.00 0% 8.86 3 8.93 1 14.29
2015-10-13 2465 167260 84 1465850 8.80 8.82 8.70 8.74 0.12 -1.35% 8.74 1 8.83 3 14.10
2015-10-14 2465 85288 57 753431 8.74 8.89 8.74 8.80 0.06 0.69% 8.80 7 8.81 6 14.19
2015-10-15 2465 251308 115 2250181 8.80 9.09 8.80 9.00 0.20 2.27% 8.97 6 9.00 24 14.52
2015-10-16 2465 253523 104 2287952 9.19 9.19 8.85 8.90 0.10 -1.11% 8.90 15 8.94 2 14.35
2015-10-19 2465 226400 94 2024757 8.90 9.10 8.86 8.86 0.04 -0.45% 8.86 5 8.94 2 14.29
2015-10-20 2465 270500 124 2435404 8.87 9.08 8.87 9.08 0.22 2.48% 9.06 3 9.08 5 14.65
2015-10-21 2465 145400 86 1310870 9.08 9.10 8.90 8.96 0.12 -1.32% 8.96 1 9.00 8 14.45
2015-10-22 2465 140036 90 1262483 8.96 9.09 8.90 9.01 0.05 0.56% 9.00 7 9.01 20 14.53
2015-10-23 2465 2560436 603 25019858 9.05 9.91 9.05 9.91 0.90 9.99% 9.91 1173 0.00 0 15.98
2015-10-26 2465 2300603 708 22415785 9.89 9.93 9.50 9.73 0.18 -1.82% 9.72 4 9.73 16 15.69
2015-10-27 2465 647308 267 6143363 9.73 9.73 9.40 9.48 0.25 -2.57% 9.48 2 9.54 1 15.29
2015-10-28 2465 2980872 1003 30635288 9.53 10.40 9.53 10.40 0.92 9.7% 10.40 5 0.00 0 16.77
2015-10-29 2465 1300436 520 13180870 10.10 10.35 10.05 10.05 0.35 -3.37% 10.05 7 10.10 37 16.21
2015-10-30 2465 784000 321 7681890 10.15 10.15 9.50 9.88 0.17 -1.69% 9.88 19 9.90 3 15.94
2015-11-02 2465 465260 199 4528418 9.85 10.00 9.61 9.73 0.15 -1.52% 9.73 4 9.85 3 15.69
2015-11-03 2465 433003 196 4254007 9.89 9.92 9.75 9.85 0.12 1.23% 9.85 6 9.86 2 15.89
2015-11-04 2465 396313 195 3962394 9.83 10.20 9.83 10.00 0.15 1.52% 9.96 2 10.00 11 16.13
2015-11-05 2465 401680 187 4026550 10.20 10.20 9.93 9.93 0.07 -0.7% 9.93 11 9.95 2 16.02
2015-11-06 2465 389042 153 3836516 9.99 10.00 9.75 9.77 0.16 -1.61% 9.77 14 9.80 30 15.76
2015-11-09 2465 238009 120 2304833 9.70 9.96 9.55 9.55 0.22 -2.25% 9.55 3 9.60 5 15.40
2015-11-10 2465 503551 229 5004152 9.84 10.15 9.80 9.93 0.38 3.98% 9.92 14 9.98 1 16.02
2015-11-11 2465 414800 163 4130894 10.10 10.10 9.91 9.94 0.01 0.1% 9.94 4 9.95 2 16.03
2015-11-12 2465 290752 147 2844520 9.95 9.95 9.65 9.95 0.01 0.1% 9.77 6 9.95 2 16.05
2015-11-13 2465 198513 87 1966112 9.85 10.10 9.75 9.90 0.05 -0.5% 9.90 13 9.98 4 23.02
2015-11-16 2465 170408 106 1646552 9.61 9.78 9.60 9.64 0.26 -2.63% 9.64 7 9.73 5 22.42
2015-11-17 2465 213870 96 2079701 9.70 9.84 9.67 9.70 0.06 0.62% 9.70 3 9.73 14 22.56
2015-11-18 2465 146001 80 1410569 9.70 9.79 9.56 9.57 0.13 -1.34% 9.57 6 9.58 1 22.26
2015-11-19 2465 264502 135 2542093 9.69 9.74 9.52 9.52 0.05 -0.52% 9.52 1 9.66 1 22.14
2015-11-20 2465 585630 258 5824191 9.53 10.15 9.53 10.00 0.48 5.04% 9.99 20 10.00 9 23.26
2015-11-23 2465 405968 193 4121526 10.40 10.60 10.00 10.15 0.15 1.5% 10.10 16 10.15 2 23.60
2015-11-24 2465 117473 75 1102916 9.35 9.48 9.33 10.40 0.01 2.46% 9.33 2 9.38 1 21.81
2015-11-25 2465 728210 286 7357440 10.20 10.25 9.97 9.97 0.43 -4.13% 9.97 14 10.00 10 23.19
2015-11-26 2465 276200 149 2755035 9.98 10.15 9.85 9.89 0.08 -0.8% 9.89 2 9.94 5 23.00
2015-11-27 2465 350795 165 3418033 9.89 9.99 9.60 9.90 0.01 0.1% 9.90 20 9.99 3 23.02
2015-11-30 2465 260709 156 2539826 9.87 9.90 9.61 9.61 0.29 -2.93% 9.61 2 9.83 1 22.35
2015-12-01 2465 284198 144 2757952 9.63 9.85 9.63 9.66 0.05 0.52% 9.66 3 9.78 3 22.47
2015-12-02 2465 420614 184 4136814 9.77 9.98 9.68 9.98 0.32 3.31% 9.90 15 9.98 5 23.21
2015-12-03 2465 242716 132 2413967 9.89 10.15 9.74 9.81 0.17 -1.7% 9.80 21 9.88 1 22.81
2015-12-04 2465 466094 210 4708865 9.70 10.30 9.70 10.30 0.49 4.99% 10.30 3 10.35 1 23.95
2015-12-07 2465 514291 180 5192930 10.35 10.35 9.87 9.87 0.43 -4.17% 9.87 5 10.00 1 22.95
2015-12-08 2465 199000 92 1984430 9.99 10.05 9.85 9.98 0.11 1.11% 9.95 21 9.98 2 23.21
2015-12-09 2465 363147 155 3535365 10.00 10.00 9.65 9.66 0.32 -3.21% 9.66 11 9.69 1 22.47
2015-12-10 2465 144776 67 1398586 9.51 9.75 9.51 9.66 0.00 0% 9.65 5 9.70 14 22.47
2015-12-11 2465 191100 83 1838437 9.78 9.78 9.50 9.51 0.15 -1.55% 9.51 2 9.57 7 22.12
2015-12-14 2465 252400 107 2351697 9.01 9.51 9.01 9.22 0.29 -3.05% 9.21 2 9.22 1 21.44
2015-12-15 2465 238006 97 2239704 9.30 9.53 9.26 9.26 0.04 0.43% 9.25 3 9.43 2 21.53
2015-12-16 2465 162564 92 1525831 9.43 9.50 9.30 9.33 0.07 0.76% 9.33 2 9.35 2 21.70
2015-12-17 2465 143081 79 1338341 9.33 9.43 9.32 9.39 0.06 0.64% 9.36 4 9.40 11 21.84
2015-12-18 2465 117473 75 1102916 9.35 9.48 9.33 9.38 0.01 -0.11% 9.33 2 9.38 1 21.81
2015-12-21 2465 94971 83 890904 9.33 9.45 9.27 9.45 0.07 0.75% 9.45 46 9.46 2 21.98
2015-12-22 2465 157200 75 1490254 9.45 9.56 9.45 9.46 0.01 0.11% 9.46 9 9.47 4 22.00
2015-12-23 2465 159550 78 1516177 9.46 9.59 9.44 9.46 0.00 0% 9.46 49 9.49 1 22.00
2015-12-24 2465 150519 61 1434650 9.56 9.62 9.48 9.48 0.02 0.21% 9.48 8 9.50 2 22.05
2015-12-25 2465 392705 182 3850435 9.59 10.05 9.59 10.05 0.57 6.01% 10.05 56 10.10 3 23.37
2015-12-28 2465 1245300 463 13016432 10.10 10.70 10.10 10.40 0.35 3.48% 10.40 38 10.45 22 24.19
2015-12-29 2465 931987 333 9886256 10.50 10.90 10.35 10.45 0.05 0.48% 10.45 1 10.50 51 24.30
2015-12-30 2465 411230 145 4255463 10.35 10.55 10.10 10.30 0.15 -1.44% 10.30 3 10.35 12 23.95
2015-12-31 2465 1238956 373 13184664 10.25 10.90 10.25 10.90 0.60 5.83% 10.80 31 10.90 15 25.35