國建(2501)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　　　　16.70
0
0%		16.50
-0.2
-1.2%		16.60
0.1
0.61%		16.70
0.1
0.6%		16.65
-0.05
-0.3%		 　16.65
0
0%		16.80
0.15
0.9%		16.75
-0.05
-0.3%		16.75
0
0%		16.55
-0.2
-1.19%		 　16.40
-0.15
-0.91%		16.45
0.05
0.3%		16.60
0.15
0.91%		16.75
0.15
0.9%		16.80
0.05
0.3%		 　16.55
-0.25
-1.49%		16.65
0.1
0.6%		16.65
0
0%		16.65
0
0%		16.75
0.1
0.6%		 16.63
2 月　16.55
-0.2
-1.19%		16.65
0.1
0.6%		16.60
-0.05
-0.3%		16.75
0.15
0.9%		16.60
-0.15
-0.9%		 　16.55
-0.05
-0.3%		16.60
0.05
0.3%		16.85
0.25
1.51%		16.75
-0.1
-0.59%		17.25
0.5
2.99%		 　　　　　　　　　17.20
-0.05
-0.29%		17.55
0.35
2.03%		17.60
0.05
0.28%		 17.06
3 月　17.60
0
0%		17.90
0.3
1.7%		17.90
0
0%		17.95
0.05
0.28%		17.70
-0.25
-1.39%		 　17.55
-0.15
-0.85%		17.55
0
0%		17.55
0
0%		17.60
0.05
0.28%		17.65
0.05
0.28%		 　17.65
0
0%		17.55
-0.1
-0.57%		17.60
0.05
0.28%		17.80
0.2
1.14%		17.90
0.1
0.56%		 　18.00
0.1
0.56%		17.95
-0.05
-0.28%		18.05
0.1
0.56%		18.00
-0.05
-0.28%		18.00
0
0%		 　17.95
-0.05
-0.28%		18.15
0.2
1.11%		17.8
4 月18.30
0.15
0.83%		18.55
0.25
1.37%		 　　　18.55
0
0%		18.65
0.1
0.54%		18.80
0.15
0.8%		18.90
0.1
0.53%		 　19.45
0.55
2.91%		19.40
-0.05
-0.26%		19.05
-0.35
-1.8%		19.15
0.1
0.52%		18.75
-0.4
-2.09%		 　19.30
0.55
2.93%		19.00
-0.3
-1.55%		18.85
-0.15
-0.79%		19.00
0.15
0.8%		19.00
0
0%		 　19.15
0.15
0.79%		19.00
-0.15
-0.78%		19.10
0.1
0.53%		19.25
0.15
0.79%		 18.98
5 月　　　18.85
-0.4
-2.08%		18.50
-0.35
-1.86%		18.20
-0.3
-1.62%		18.35
0.15
0.82%		18.65
0.3
1.63%		 　18.50
-0.15
-0.8%		18.50
0
0%		18.30
-0.2
-1.08%		18.20
-0.1
-0.55%		18.10
-0.1
-0.55%		 　18.20
0.1
0.55%		18.25
0.05
0.27%		18.05
-0.2
-1.1%		18.05
0
0%		17.90
-0.15
-0.83%		 　18.20
0.3
1.68%		18.25
0.05
0.27%		18.45
0.2
1.1%		18.70
0.25
1.36%		18.85
0.15
0.8%		 18.35
6 月18.40
-0.45
-2.39%		18.05
-0.35
-1.9%		17.90
-0.15
-0.83%		17.75
-0.15
-0.84%		17.70
-0.05
-0.28%		 　17.90
0.2
1.13%		17.35
-0.55
-3.07%		17.65
0.3
1.73%		17.40
-0.25
-1.42%		17.35
-0.05
-0.29%		 　17.45
0.1
0.58%		17.20
-0.25
-1.43%		17.00
-0.2
-1.16%		16.80
-0.2
-1.18%		 　　17.10
0.3
1.79%		17.25
0.15
0.88%		17.10
-0.15
-0.87%		17.20
0.1
0.58%		17.15
-0.05
-0.29%		 　16.95
-0.2
-1.17%		17.05
0.1
0.59%		 17.41
7 月17.50
0.45
2.64%		17.55
0.05
0.29%		17.30
-0.25
-1.42%		 　16.90
-0.4
-2.31%		16.30
-0.6
-3.55%		16.05
-0.25
-1.53%		16.10
0.05
0.31%		 　　16.10
0
0%		15.95
-0.15
-0.93%		15.85
-0.1
-0.63%		15.80
-0.05
-0.32%		15.85
0.05
0.32%		 　15.75
-0.1
-0.63%		15.65
-0.1
-0.63%		15.45
-0.2
-1.28%		15.50
0.05
0.32%		15.55
0.05
0.32%		 　15.35
-0.2
-1.29%		15.55
0.2
1.3%		15.35
-0.2
-1.29%		15.40
0.05
0.33%		15.25
-0.15
-0.97%		16.01
8 月 　14.85
-0.4
-2.62%		14.85
0
0%		15.10
0.25
1.68%		15.05
-0.05
-0.33%		15.10
0.05
0.33%		 　15.05
-0.05
-0.33%		14.65
-0.4
-2.66%		14.50
-0.15
-1.02%		14.55
0.05
0.34%		15.00
0.45
3.09%		 　14.70
-0.3
-2%		14.40
-0.3
-2.04%		13.40
-1
-6.94%		13.25
-0.15
-1.12%		13.00
-0.25
-1.89%		 　11.80
-1.2
-9.23%		12.15
0.35
2.97%		12.15
0
0%		12.20
0.05
0.41%		12.40
0.2
1.64%		 12.60
0.2
1.61%		13.79
9 月12.35
-0.25
-1.98%		12.50
0.15
1.21%		12.60
0.1
0.8%		13.05
0.45
3.57%		 　13.10
0.05
0.38%		13.25
0.15
1.15%		13.45
0.2
1.51%		13.95
0.5
3.72%		13.85
-0.1
-0.72%		 　13.60
-0.25
-1.81%		13.65
0.05
0.37%		13.90
0.25
1.83%		14.10
0.2
1.44%		14.40
0.3
2.13%		 　14.00
-0.4
-2.78%		14.20
0.2
1.43%		14.10
-0.1
-0.7%		14.05
-0.05
-0.35%		14.05
0
0%		 　　　14.15
0.1
0.71%		 13.65
10 月14.20
0.05
0.35%		13.75
-0.45
-3.17%		 　13.90
0.15
1.09%		13.90
0
0%		13.90
0
0%		13.95
0.05
0.36%		 　　13.95
0
0%		14.00
0.05
0.36%		14.20
0.2
1.43%		14.15
-0.05
-0.35%		14.20
0.05
0.35%		 　14.00
-0.2
-1.41%		14.10
0.1
0.71%		14.00
-0.1
-0.71%		14.00
0
0%		14.15
0.15
1.07%		 　14.10
-0.05
-0.35%		14.00
-0.1
-0.71%		13.90
-0.1
-0.71%		13.95
0.05
0.36%		14.05
0.1
0.72%		 14.02
11 月　14.10
0.05
0.36%		14.15
0.05
0.35%		14.25
0.1
0.71%		14.25
0
0%		14.10
-0.15
-1.05%		 　14.05
-0.05
-0.35%		13.95
-0.1
-0.71%		13.90
-0.05
-0.36%		13.95
0.05
0.36%		13.75
-0.2
-1.43%		 　13.50
-0.25
-1.82%		13.65
0.15
1.11%		13.70
0.05
0.37%		13.60
-0.1
-0.73%		13.45
-0.15
-1.1%		 　13.70
0.25
1.86%		13.60
-0.1
-0.73%		13.55
-0.05
-0.37%		13.55
0
0%		13.55
0
0%		 　13.50
-0.05
-0.37%		 13.77
12 月13.40
-0.1
-0.74%		13.45
0.05
0.37%		13.40
-0.05
-0.37%		13.40
0
0%		 　13.55
0.15
1.12%		13.45
-0.1
-0.74%		13.40
-0.05
-0.37%		13.35
-0.05
-0.37%		13.30
-0.05
-0.37%		 　13.05
-0.25
-1.88%		13.15
0.1
0.77%		13.55
0.4
3.04%		13.40
-0.15
-1.11%		13.45
0.05
0.37%		 　13.45
0
0%		13.45
0
0%		13.40
-0.05
-0.37%		13.55
0.15
1.12%		13.50
-0.05
-0.37%		 　13.40
-0.1
-0.74%		13.35
-0.05
-0.37%		13.60
0.25
1.87%		13.40
-0.2
-1.47%		13.4

說明:最高漲幅:3.72%最低跌幅:-9.23% 最高價:19.45最低價:11.80平均價:15.85,灰色底表示週末,漲126天(20.95)元,跌137天(-27.15)元,平盤40天
4%=2,3%=10,2%=20,1%=59,0%=75,-0%=1,-1%=1,-2%=2,-3%=7,-4%=25,-5%=36,-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 2501 941067 526 15734762 16.95 17.00 16.55 16.70 0.25 0% 16.70 9 16.75 66 32.75
2015-01-06 2501 671724 305 11105795 16.60 16.60 16.40 16.50 0.20 -1.2% 16.50 152 16.55 45 32.35
2015-01-07 2501 732926 240 12191369 16.50 16.75 16.50 16.60 0.10 0.61% 16.60 40 16.65 11 32.55
2015-01-08 2501 681714 368 11386284 16.60 16.75 16.60 16.70 0.10 0.6% 16.70 154 16.75 37 32.75
2015-01-09 2501 695863 180 11614619 16.70 16.80 16.60 16.65 0.05 -0.3% 16.65 71 16.70 20 32.65
2015-01-12 2501 472324 241 7880543 16.65 16.75 16.55 16.65 0.00 0% 16.65 151 16.70 1 32.65
2015-01-13 2501 564951 359 9460524 16.65 16.80 16.65 16.80 0.15 0.9% 16.75 1 16.80 29 32.94
2015-01-14 2501 334820 194 5602574 16.75 16.80 16.70 16.75 0.05 -0.3% 16.70 63 16.75 11 32.84
2015-01-15 2501 975251 377 16315973 16.65 16.80 16.65 16.75 0.00 0% 16.75 19 16.80 21 32.84
2015-01-16 2501 678399 422 11253581 16.65 16.65 16.55 16.55 0.20 -1.19% 16.55 10 16.60 24 32.45
2015-01-19 2501 749117 295 12342661 16.50 16.65 16.40 16.40 0.15 -0.91% 16.40 106 16.50 26 32.16
2015-01-20 2501 487383 315 8034628 16.45 16.55 16.40 16.45 0.05 0.3% 16.45 120 16.50 29 32.25
2015-01-21 2501 942698 494 15568514 16.40 16.65 16.40 16.60 0.15 0.91% 16.55 60 16.60 68 32.55
2015-01-22 2501 1156744 594 19291582 16.55 16.80 16.55 16.75 0.15 0.9% 16.70 52 16.75 44 32.84
2015-01-23 2501 465363 201 7810577 16.75 16.85 16.75 16.80 0.05 0.3% 16.80 33 16.85 147 32.94
2015-01-26 2501 397364 193 6622452 16.80 16.85 16.55 16.55 0.25 -1.49% 16.55 46 16.65 18 32.45
2015-01-27 2501 509327 333 8479025 16.75 16.75 16.60 16.65 0.10 0.6% 16.65 45 16.70 10 32.65
2015-01-28 2501 484439 270 8089782 16.65 16.75 16.60 16.65 0.00 0% 16.65 2 16.70 25 32.65
2015-01-29 2501 304793 217 5083411 16.60 16.75 16.55 16.65 0.00 0% 16.65 104 16.70 30 32.65
2015-01-30 2501 803763 325 13472651 16.70 16.80 16.70 16.75 0.10 0.6% 16.75 65 16.80 49 32.84
2015-02-02 2501 846057 313 14020388 16.75 16.85 16.50 16.55 0.20 -1.19% 16.50 45 16.55 5 32.45
2015-02-03 2501 471316 248 7836194 16.65 16.70 16.55 16.65 0.10 0.6% 16.60 69 16.65 25 32.65
2015-02-04 2501 362261 107 6023766 16.70 16.70 16.60 16.60 0.05 -0.3% 16.60 57 16.65 21 32.55
2015-02-05 2501 407225 219 6793840 16.60 16.80 16.55 16.75 0.15 0.9% 16.70 46 16.75 1 32.84
2015-02-06 2501 277559 126 4628695 16.75 16.75 16.60 16.60 0.15 -0.9% 16.60 51 16.65 25 32.55
2015-02-09 2501 348316 151 5781560 16.60 16.65 16.55 16.55 0.05 -0.3% 16.55 53 16.65 24 32.45
2015-02-10 2501 674097 417 11226647 16.60 16.70 16.55 16.60 0.05 0.3% 16.60 132 16.70 3 32.55
2015-02-11 2501 725214 404 12185030 16.70 16.90 16.65 16.85 0.25 1.51% 16.80 6 16.85 20 33.04
2015-02-12 2501 541540 197 9108136 16.95 16.95 16.75 16.75 0.10 -0.59% 16.75 3 16.80 45 32.84
2015-02-13 2501 4601689 1518 80039778 16.90 17.60 16.80 17.25 0.50 2.99% 17.25 36 17.30 33 33.82
2015-02-24 2501 2834874 831 49403935 17.40 17.80 17.20 17.20 0.05 -0.29% 17.20 26 17.30 116 33.73
2015-02-25 2501 4249849 1448 74530202 17.20 17.70 17.15 17.55 0.35 2.03% 17.55 3 17.60 11 34.41
2015-02-26 2501 3330429 974 58964502 17.65 17.90 17.55 17.60 0.05 0.28% 17.55 71 17.60 265 34.51
2015-03-02 2501 2170958 694 38197808 17.70 17.80 17.40 17.60 0.00 0% 17.60 2 17.65 171 34.51
2015-03-03 2501 4664896 981 83298742 17.60 18.15 17.60 17.90 0.30 1.7% 17.90 27 17.95 52 35.10
2015-03-04 2501 1888513 724 34047723 17.95 18.10 17.90 17.90 0.00 0% 17.90 61 17.95 11 35.10
2015-03-05 2501 1093025 373 19661941 18.10 18.10 17.80 17.95 0.05 0.28% 17.95 13 18.00 56 35.20
2015-03-06 2501 1374884 477 24506004 18.00 18.10 17.65 17.70 0.25 -1.39% 17.70 13 17.75 23 34.71
2015-03-09 2501 762635 347 13392861 17.60 17.80 17.45 17.55 0.15 -0.85% 17.55 5 17.60 91 34.41
2015-03-10 2501 847246 382 14903151 17.60 17.70 17.50 17.55 0.00 0% 17.55 22 17.65 188 34.41
2015-03-11 2501 677525 385 11895484 17.55 17.70 17.45 17.55 0.00 0% 17.55 49 17.65 4 34.41
2015-03-12 2501 423953 272 7465120 17.55 17.70 17.55 17.60 0.05 0.28% 17.60 32 17.65 5 34.51
2015-03-13 2501 681139 425 12017135 17.60 17.75 17.45 17.65 0.05 0.28% 17.65 82 17.70 5 34.61
2015-03-16 2501 536086 292 9469858 17.60 17.85 17.55 17.65 0.00 0% 17.65 60 17.70 13 34.61
2015-03-17 2501 627188 233 11043240 17.70 17.75 17.55 17.55 0.10 -0.57% 17.55 91 17.60 3 34.41
2015-03-18 2501 494879 261 8677781 17.55 17.60 17.45 17.60 0.05 0.28% 17.55 40 17.60 117 34.51
2015-03-19 2501 921772 368 16330305 17.60 17.80 17.55 17.80 0.20 1.14% 17.75 23 17.80 77 34.90
2015-03-20 2501 1184969 579 21139291 17.80 17.90 17.75 17.90 0.10 0.56% 17.85 12 17.90 13 35.10
2015-03-23 2501 1387731 354 24953781 18.00 18.05 17.90 18.00 0.10 0.56% 18.00 10 18.05 161 35.29
2015-03-24 2501 1244467 258 22392777 18.00 18.05 17.90 17.95 0.05 -0.28% 17.95 155 18.00 46 35.20
2015-03-25 2501 786990 299 14172707 18.00 18.05 17.95 18.05 0.10 0.56% 18.00 594 18.05 118 35.39
2015-03-26 2501 786068 286 14150610 18.00 18.10 17.90 18.00 0.05 -0.28% 17.95 4 18.00 102 35.29
2015-03-27 2501 747067 416 13437545 18.00 18.05 17.90 18.00 0.00 0% 17.95 5 18.00 13 35.29
2015-03-30 2501 813664 637 14634841 17.95 18.00 17.95 17.95 0.05 -0.28% 17.95 13 18.00 187 35.20
2015-03-31 2501 1387441 783 25188852 17.95 18.25 17.90 18.15 0.20 1.11% 18.15 105 18.20 18 35.59
2015-04-01 2501 1239800 574 22598784 18.25 18.30 18.10 18.30 0.15 0.83% 18.25 78 18.30 55 10.28
2015-04-02 2501 1505236 645 27850494 18.40 18.60 18.35 18.55 0.25 1.37% 18.55 6 18.60 232 10.42
2015-04-07 2501 910450 487 16917570 18.80 18.80 18.40 18.55 0.00 0% 18.50 59 18.55 8 10.42
2015-04-08 2501 1011020 414 18844615 18.55 18.75 18.50 18.65 0.10 0.54% 18.60 109 18.65 7 10.48
2015-04-09 2501 1655648 871 31142260 18.65 18.90 18.60 18.80 0.15 0.8% 18.80 25 18.85 20 10.56
2015-04-10 2501 1154336 631 21862411 18.70 19.00 18.70 18.90 0.10 0.53% 18.90 180 18.95 10 10.62
2015-04-13 2501 2793952 938 53937664 19.05 19.50 19.00 19.45 0.55 2.91% 19.40 1 19.45 130 10.93
2015-04-14 2501 952922 498 18389182 19.00 19.40 19.00 19.40 0.05 -0.26% 19.35 3 19.40 49 10.90
2015-04-15 2501 1817299 1019 35004431 19.20 19.50 19.00 19.05 0.35 -1.8% 19.05 10 19.10 30 10.70
2015-04-16 2501 714518 410 13630710 19.05 19.20 19.00 19.15 0.10 0.52% 19.00 87 19.15 66 10.76
2015-04-17 2501 1215105 625 22829096 19.10 19.10 18.65 18.75 0.40 -2.09% 18.70 18 18.75 2 10.53
2015-04-20 2501 1517300 796 28951554 18.70 19.30 18.70 19.30 0.55 2.93% 19.25 34 19.30 16 10.84
2015-04-21 2501 1022625 577 19570608 19.30 19.45 18.90 19.00 0.30 -1.55% 18.95 14 19.00 839 10.67
2015-04-22 2501 511412 289 9673092 18.90 19.10 18.80 18.85 0.15 -0.79% 18.85 37 18.90 5 10.59
2015-04-23 2501 1332730 781 25073870 18.85 19.00 18.70 19.00 0.15 0.8% 19.00 9 19.05 6 10.67
2015-04-24 2501 1915854 1039 36812524 19.00 19.45 19.00 19.00 0.00 0% 19.00 6 19.20 2 10.67
2015-04-27 2501 1185240 829 22653363 19.05 19.30 19.00 19.15 0.15 0.79% 19.15 15 19.20 21 10.76
2015-04-28 2501 1105529 779 20983339 19.05 19.10 18.85 19.00 0.15 -0.78% 18.95 33 19.00 84 10.67
2015-04-29 2501 1386013 1039 26407697 19.00 19.30 18.90 19.10 0.10 0.53% 19.00 15 19.10 27 10.73
2015-04-30 2501 1390164 933 26721784 19.25 19.30 19.10 19.25 0.15 0.79% 19.25 15 19.30 190 10.81
2015-05-04 2501 1317452 715 25091143 19.30 19.35 18.80 18.85 0.40 -2.08% 18.85 1 18.90 441 10.59
2015-05-05 2501 1279249 730 23750889 18.85 18.90 18.40 18.50 0.35 -1.86% 18.50 12 18.55 9 10.39
2015-05-06 2501 1548356 806 28288705 18.50 18.50 18.15 18.20 0.30 -1.62% 18.15 13 18.20 3 10.22
2015-05-07 2501 990413 589 18100885 18.10 18.40 18.10 18.35 0.15 0.82% 18.35 37 18.40 30 10.31
2015-05-08 2501 1142979 578 21142156 18.40 18.65 18.30 18.65 0.30 1.63% 18.65 17 18.70 84 10.48
2015-05-11 2501 775029 471 14318332 18.60 18.85 18.30 18.50 0.15 -0.8% 18.45 8 18.50 165 10.39
2015-05-12 2501 568119 359 10536386 18.50 18.70 18.40 18.50 0.00 0% 18.45 1 18.50 164 10.39
2015-05-13 2501 342448 197 6301722 18.55 18.55 18.30 18.30 0.20 -1.08% 18.30 2 18.40 212 10.28
2015-05-14 2501 797500 373 14507471 18.30 18.30 18.05 18.20 0.10 -0.55% 18.15 58 18.20 5 10.22
2015-05-15 2501 770101 343 14061725 18.65 18.70 18.10 18.10 0.10 -0.55% 18.10 11 18.15 5 6.58
2015-05-18 2501 845202 436 15256454 18.10 18.20 17.95 18.20 0.10 0.55% 18.05 26 18.20 2 6.62
2015-05-19 2501 682751 490 12471023 18.20 18.40 18.10 18.25 0.05 0.27% 18.20 46 18.25 42 6.64
2015-05-20 2501 1284749 924 23294732 18.25 18.30 17.95 18.05 0.20 -1.1% 18.05 24 18.15 7 6.56
2015-05-21 2501 1238015 702 22263913 18.00 18.20 17.90 18.05 0.00 0% 18.00 1 18.05 39 6.56
2015-05-22 2501 901245 517 16192683 18.10 18.10 17.90 17.90 0.15 -0.83% 17.85 62 17.90 13 6.51
2015-05-25 2501 924758 713 16710455 18.05 18.20 17.95 18.20 0.30 1.68% 18.15 34 18.20 93 6.62
2015-05-26 2501 843161 533 15268969 18.20 18.25 18.00 18.25 0.05 0.27% 18.20 17 18.25 22 6.64
2015-05-27 2501 1128923 692 20667681 18.25 18.45 18.10 18.45 0.20 1.1% 18.40 30 18.45 4 6.71
2015-05-28 2501 2855785 1180 53284095 18.40 18.80 18.40 18.70 0.25 1.36% 18.65 32 18.70 194 6.80
2015-05-29 2501 3537109 1071 66663789 19.00 19.00 18.75 18.85 0.15 0.8% 18.80 114 18.85 58 6.85
2015-06-01 2501 1120217 448 20691791 18.80 18.80 18.30 18.40 0.45 -2.39% 18.40 542 18.45 11 6.69
2015-06-02 2501 1496326 724 27109218 18.40 18.40 18.05 18.05 0.35 -1.9% 18.05 133 18.10 13 6.56
2015-06-03 2501 1236794 638 22188678 18.05 18.10 17.80 17.90 0.15 -0.83% 17.85 16 17.90 79 6.51
2015-06-04 2501 1198451 686 21329932 17.80 17.95 17.70 17.75 0.15 -0.84% 17.70 158 17.75 18 6.45
2015-06-05 2501 1007488 487 17858087 17.80 17.85 17.60 17.70 0.05 -0.28% 17.65 126 17.70 23 6.44
2015-06-08 2501 903393 561 16026743 17.70 17.90 17.60 17.90 0.20 1.13% 17.70 94 17.90 113 6.51
2015-06-09 2501 509331 219 8945875 17.90 17.90 17.30 17.35 0.55 -3.07% 17.35 19 17.40 1 6.31
2015-06-10 2501 530545 347 9314713 17.35 17.70 17.30 17.65 0.30 1.73% 17.60 45 17.65 1 6.42
2015-06-11 2501 493533 400 8611768 17.70 17.70 17.30 17.40 0.25 -1.42% 17.40 2 17.55 14 6.33
2015-06-12 2501 469470 383 8216428 17.55 17.65 17.35 17.35 0.05 -0.29% 17.35 70 17.50 33 6.31
2015-06-15 2501 218801 137 3812286 17.35 17.50 17.35 17.45 0.10 0.58% 17.40 48 17.45 1 6.35
2015-06-16 2501 546928 192 9428414 17.45 17.45 17.10 17.20 0.25 -1.43% 17.20 40 17.25 7 6.25
2015-06-17 2501 1231762 962 20960023 17.20 17.20 16.85 17.00 0.20 -1.16% 16.90 35 17.00 13 6.18
2015-06-18 2501 732537 384 12374668 17.00 17.10 16.80 16.80 0.20 -1.18% 16.80 39 17.00 5 6.11
2015-06-22 2501 498655 264 8453548 16.95 17.20 16.70 17.10 0.30 1.79% 17.10 42 17.20 8 6.22
2015-06-23 2501 260485 207 4482362 17.10 17.30 17.10 17.25 0.15 0.88% 17.20 198 17.25 2 6.27
2015-06-24 2501 482813 252 8267259 17.15 17.25 16.95 17.10 0.15 -0.87% 17.05 1 17.10 38 6.22
2015-06-25 2501 317338 223 5438973 17.00 17.25 17.00 17.20 0.10 0.58% 17.10 47 17.20 36 6.25
2015-06-26 2501 601219 370 10270523 16.95 17.20 16.95 17.15 0.05 -0.29% 17.10 10 17.15 42 6.24
2015-06-29 2501 384655 234 6535984 17.10 17.15 16.95 16.95 0.20 -1.17% 16.95 25 17.00 2 6.16
2015-06-30 2501 210812 87 3589560 16.95 17.10 16.95 17.05 0.10 0.59% 17.05 4 17.10 43 6.20
2015-07-01 2501 619379 288 10749281 17.10 17.50 17.00 17.50 0.45 2.64% 17.50 738 17.55 42 6.36
2015-07-02 2501 774503 404 13541176 17.50 17.60 17.35 17.55 0.05 0.29% 17.50 19 17.55 29 6.38
2015-07-03 2501 789017 471 13627190 17.60 17.70 17.15 17.30 0.25 -1.42% 17.30 16 17.35 12 6.29
2015-07-06 2501 1276075 440 21813155 17.30 17.30 16.90 16.90 0.40 -2.31% 16.90 42 17.10 21 6.15
2015-07-07 2501 553129 249 8971688 16.00 16.30 16.00 16.30 0.00 -3.55% 16.25 7 16.30 1 5.93
2015-07-08 2501 1047202 480 16754691 16.20 16.20 15.90 16.05 0.25 -1.53% 16.05 15 16.10 29 5.84
2015-07-09 2501 466803 231 7476298 15.85 16.15 15.80 16.10 0.05 0.31% 16.00 4 16.10 7 5.85
2015-07-13 2501 502447 231 8037202 16.10 16.15 15.95 16.10 0.00 0% 16.00 10 16.10 106 5.85
2015-07-14 2501 385904 240 6184164 16.10 16.15 15.95 15.95 0.15 -0.93% 15.95 41 16.00 2 5.80
2015-07-15 2501 432183 267 6855381 15.90 16.00 15.80 15.85 0.10 -0.63% 15.85 8 15.90 9 5.76
2015-07-16 2501 230506 124 3657668 15.90 15.95 15.80 15.80 0.05 -0.32% 15.80 149 15.85 3 5.75
2015-07-17 2501 396967 197 6304425 15.90 16.00 15.80 15.85 0.05 0.32% 15.85 43 16.00 54 5.76
2015-07-20 2501 690511 249 10966370 15.95 16.15 15.75 15.75 0.10 -0.63% 15.75 73 15.80 20 5.73
2015-07-21 2501 923664 192 14498290 15.75 15.80 15.60 15.65 0.10 -0.63% 15.65 30 15.70 1 5.69
2015-07-22 2501 1110271 315 17271636 15.65 15.80 15.45 15.45 0.20 -1.28% 15.45 57 15.55 13 5.62
2015-07-23 2501 533862 231 8273315 15.55 15.60 15.45 15.50 0.05 0.32% 15.50 12 15.60 100 5.64
2015-07-24 2501 261990 126 4059744 15.45 15.55 15.45 15.55 0.05 0.32% 15.50 17 15.55 71 5.65
2015-07-27 2501 416950 208 6456234 15.55 15.60 15.35 15.35 0.20 -1.29% 15.35 3 15.40 40 5.58
2015-07-28 2501 772805 491 12078724 15.60 15.75 15.40 15.55 0.20 1.3% 15.55 29 15.60 1 5.65
2015-07-29 2501 476410 191 7357643 15.55 15.70 15.35 15.35 0.20 -1.29% 15.35 7 15.40 96 5.58
2015-07-30 2501 471030 186 7240006 15.30 15.45 15.30 15.40 0.05 0.33% 15.35 4 15.40 32 5.60
2015-07-31 2501 445912 233 6805710 15.35 15.35 15.20 15.25 0.15 -0.97% 15.25 7 15.30 2 5.55
2015-08-03 2501 630758 264 9426505 15.20 15.20 14.80 14.85 0.40 -2.62% 14.85 46 15.00 29 5.40
2015-08-04 2501 360797 217 5401401 15.00 15.10 14.85 14.85 0.00 0% 14.85 10 15.00 2 5.40
2015-08-05 2501 738238 274 11065720 14.85 15.15 14.85 15.10 0.25 1.68% 15.05 3 15.10 3 5.49
2015-08-06 2501 155337 98 2344605 15.10 15.20 15.00 15.05 0.05 -0.33% 15.00 15 15.05 4 5.47
2015-08-07 2501 181865 111 2729109 15.05 15.10 14.90 15.10 0.05 0.33% 15.00 1 15.10 34 5.49
2015-08-10 2501 285278 186 4290703 15.20 15.20 14.90 15.05 0.05 -0.33% 15.00 44 15.05 9 5.47
2015-08-11 2501 797116 566 11821597 15.15 15.15 14.60 14.65 0.40 -2.66% 14.65 57 14.70 9 5.33
2015-08-12 2501 324431 120 4715569 14.60 14.65 14.45 14.50 0.15 -1.02% 14.50 24 14.65 31 5.27
2015-08-13 2501 308216 178 4468932 14.20 14.60 14.20 14.55 0.05 0.34% 14.55 255 14.60 43 5.29
2015-08-14 2501 732614 325 11036696 15.10 15.25 14.90 15.00 0.45 3.09% 14.95 1 15.00 59 5.49
2015-08-17 2501 267734 157 3955938 14.80 14.90 14.70 14.70 0.30 -2% 14.70 81 14.80 35 5.38
2015-08-18 2501 563439 341 8153969 14.70 14.80 14.35 14.40 0.30 -2.04% 14.40 37 14.45 2 5.27
2015-08-19 2501 2424735 1341 33210055 14.55 14.55 13.25 13.40 1.00 -6.94% 13.40 52 13.55 46 4.91
2015-08-20 2501 997731 546 13289333 13.40 13.50 13.10 13.25 0.15 -1.12% 13.25 109 13.30 4 4.85
2015-08-21 2501 1193511 635 15523390 13.25 13.40 12.80 13.00 0.25 -1.89% 13.00 1 13.05 3 4.76
2015-08-24 2501 2587954 1053 31090898 12.75 12.75 11.70 11.80 1.20 -9.23% 11.75 88 11.80 55 4.32
2015-08-25 2501 1255404 653 15097059 11.70 12.25 11.70 12.15 0.35 2.97% 12.15 45 12.20 16 4.45
2015-08-26 2501 952842 403 11577778 12.10 12.30 12.00 12.15 0.00 0% 12.15 18 12.20 1 4.45
2015-08-27 2501 1306875 814 16078923 12.15 12.45 12.15 12.20 0.05 0.41% 12.20 37 12.30 2 4.47
2015-08-28 2501 1117478 571 13824176 12.30 12.50 12.20 12.40 0.20 1.64% 12.40 45 12.45 2 4.54
2015-08-31 2501 991160 371 12418979 12.40 12.70 12.40 12.60 0.20 1.61% 12.50 20 12.60 89 4.62
2015-09-01 2501 753268 351 9331711 12.60 12.60 12.30 12.35 0.25 -1.98% 12.35 32 12.45 37 4.52
2015-09-02 2501 437730 277 5432570 12.10 12.55 12.10 12.50 0.15 1.21% 12.50 3 12.55 9 4.58
2015-09-03 2501 583052 257 7326718 12.60 12.65 12.45 12.60 0.10 0.8% 12.55 14 12.60 25 4.62
2015-09-04 2501 977397 483 12724411 12.65 13.40 12.60 13.05 0.45 3.57% 13.05 45 13.10 6 4.78
2015-09-07 2501 289542 189 3760296 13.00 13.10 12.85 13.10 0.05 0.38% 13.00 10 13.10 47 4.80
2015-09-08 2501 293777 155 3883963 13.20 13.30 13.05 13.25 0.15 1.15% 13.20 26 13.30 60 4.85
2015-09-09 2501 518661 265 6941106 13.10 13.60 13.10 13.45 0.20 1.51% 13.45 17 13.55 44 4.93
2015-09-10 2501 683288 310 9388352 13.40 14.00 13.30 13.95 0.50 3.72% 13.95 308 14.00 43 5.11
2015-09-11 2501 1104125 487 15433426 13.85 14.15 13.75 13.85 0.10 -0.72% 13.85 38 14.00 42 5.07
2015-09-14 2501 491870 291 6715083 13.90 13.90 13.55 13.60 0.25 -1.81% 13.60 22 13.65 44 4.98
2015-09-15 2501 400128 340 5484790 13.60 13.80 13.55 13.65 0.05 0.37% 13.65 19 13.75 15 5.00
2015-09-16 2501 734980 450 10273423 13.70 14.10 13.70 13.90 0.25 1.83% 13.90 41 13.95 1 5.09
2015-09-17 2501 819926 495 11546664 13.90 14.20 13.85 14.10 0.20 1.44% 14.10 208 14.15 51 5.16
2015-09-18 2501 1201333 593 17247211 14.10 14.50 14.05 14.40 0.30 2.13% 14.40 72 14.45 9 5.27
2015-09-21 2501 833577 549 11798585 14.30 14.35 14.00 14.00 0.40 -2.78% 14.00 133 14.15 30 5.13
2015-09-22 2501 446377 279 6377312 14.00 14.40 14.00 14.20 0.20 1.43% 14.20 84 14.30 3 5.20
2015-09-23 2501 285744 181 4029238 14.05 14.20 14.05 14.10 0.10 -0.7% 14.10 9 14.20 43 5.16
2015-09-24 2501 605001 266 8491614 14.10 14.20 13.85 14.05 0.05 -0.35% 14.05 22 14.15 35 5.15
2015-09-25 2501 306618 166 4346931 14.35 14.35 14.00 14.05 0.00 0% 14.05 36 14.15 32 5.15
2015-09-30 2501 328140 275 4643730 14.00 14.25 13.90 14.15 0.10 0.71% 14.05 15 14.15 47 5.18
2015-10-01 2501 283073 207 4005326 14.15 14.30 14.00 14.20 0.05 0.35% 14.15 1 14.20 9 5.20
2015-10-02 2501 1228740 483 16996335 14.20 14.20 13.65 13.75 0.45 -3.17% 13.75 22 13.80 2 5.04
2015-10-05 2501 522710 307 7265914 13.80 13.95 13.75 13.90 0.15 1.09% 13.90 30 13.95 28 5.09
2015-10-06 2501 368350 191 5137646 14.00 14.05 13.85 13.90 0.00 0% 13.90 1 14.00 42 5.09
2015-10-07 2501 530886 171 7365424 14.00 14.00 13.80 13.90 0.00 0% 13.85 12 13.90 9 5.09
2015-10-08 2501 312257 105 4347783 13.90 14.00 13.90 13.95 0.05 0.36% 13.90 18 13.95 27 5.11
2015-10-12 2501 485639 346 6789377 13.95 14.05 13.90 13.95 0.00 0% 13.90 53 13.95 10 5.11
2015-10-13 2501 907307 383 12706598 13.95 14.20 13.85 14.00 0.05 0.36% 14.00 33 14.10 24 5.13
2015-10-14 2501 362743 191 5122920 14.00 14.20 13.95 14.20 0.20 1.43% 14.15 63 14.20 142 5.20
2015-10-15 2501 510391 250 7203361 14.20 14.25 14.00 14.15 0.05 -0.35% 14.10 10 14.15 121 5.18
2015-10-16 2501 544938 271 7714318 14.15 14.20 14.10 14.20 0.05 0.35% 14.10 100 14.20 84 5.20
2015-10-19 2501 555095 371 7832868 14.20 14.20 14.00 14.00 0.20 -1.41% 14.00 103 14.10 45 5.13
2015-10-20 2501 735785 443 10345977 14.10 14.20 13.95 14.10 0.10 0.71% 14.05 4 14.10 24 5.16
2015-10-21 2501 472096 391 6624644 14.10 14.15 13.90 14.00 0.10 -0.71% 14.00 3 14.05 58 5.13
2015-10-22 2501 228529 156 3205328 14.00 14.10 13.95 14.00 0.00 0% 14.00 16 14.05 35 5.13
2015-10-23 2501 330077 293 4660682 14.10 14.15 14.05 14.15 0.15 1.07% 14.10 6 14.15 5 5.18
2015-10-26 2501 483566 268 6835647 14.20 14.20 14.05 14.10 0.05 -0.35% 14.10 2 14.15 50 5.16
2015-10-27 2501 300097 203 4213450 14.10 14.10 14.00 14.00 0.10 -0.71% 14.00 80 14.10 62 5.13
2015-10-28 2501 328820 237 4605130 14.00 14.10 13.90 13.90 0.10 -0.71% 13.90 63 14.00 3 5.09
2015-10-29 2501 289326 166 4032594 13.90 14.00 13.85 13.95 0.05 0.36% 13.95 108 14.00 11 5.11
2015-10-30 2501 281109 174 3933769 13.95 14.05 13.95 14.05 0.10 0.72% 14.00 1 14.05 29 5.15
2015-11-02 2501 335107 216 4703898 14.05 14.10 13.90 14.10 0.05 0.36% 14.05 42 14.10 6 5.16
2015-11-03 2501 470421 269 6654611 14.10 14.20 14.05 14.15 0.05 0.35% 14.10 75 14.15 18 5.18
2015-11-04 2501 1106318 674 15767793 14.10 14.30 14.10 14.25 0.10 0.71% 14.20 51 14.25 21 5.22
2015-11-05 2501 518318 242 7384278 14.25 14.30 14.20 14.25 0.00 0% 14.20 84 14.25 28 5.22
2015-11-06 2501 357468 208 5047002 14.25 14.25 14.05 14.10 0.15 -1.05% 14.10 1 14.15 90 5.16
2015-11-09 2501 436600 263 6140879 14.20 14.20 14.00 14.05 0.05 -0.35% 14.00 51 14.10 115 5.15
2015-11-10 2501 447607 170 6260315 14.05 14.05 13.95 13.95 0.10 -0.71% 13.95 37 14.00 52 5.11
2015-11-11 2501 302200 178 4213130 13.95 14.05 13.90 13.90 0.05 -0.36% 13.90 132 14.00 88 5.09
2015-11-12 2501 379988 136 5274532 13.90 13.95 13.85 13.95 0.05 0.36% 13.90 17 13.95 72 5.65
2015-11-13 2501 501855 237 6914116 13.85 13.95 13.55 13.75 0.20 -1.43% 13.75 11 13.85 14 5.57
2015-11-16 2501 553714 198 7514089 13.60 13.70 13.40 13.50 0.25 -1.82% 13.50 62 13.60 50 5.47
2015-11-17 2501 463261 208 6341259 13.70 13.75 13.55 13.65 0.15 1.11% 13.65 48 13.75 89 5.53
2015-11-18 2501 248279 199 3390243 13.60 13.80 13.55 13.70 0.05 0.37% 13.60 42 13.70 69 5.55
2015-11-19 2501 501106 288 6820879 13.60 13.80 13.40 13.60 0.10 -0.73% 13.60 35 13.70 51 5.51
2015-11-20 2501 272294 136 3704839 13.60 13.80 13.45 13.45 0.15 -1.1% 13.45 22 13.55 99 5.45
2015-11-23 2501 433578 213 5938658 13.60 13.90 13.60 13.70 0.25 1.86% 13.60 10 13.70 17 5.55
2015-11-24 2501 326293 116 4379908 13.40 13.50 13.35 13.60 0.05 -0.73% 13.40 1 13.45 1 5.45
2015-11-25 2501 227644 148 3084943 13.55 13.60 13.50 13.55 0.05 -0.37% 13.50 7 13.55 9 5.49
2015-11-26 2501 477500 99 6498073 13.60 13.70 13.50 13.55 0.00 0% 13.55 43 13.65 48 5.49
2015-11-27 2501 118100 70 1605952 13.60 13.70 13.55 13.55 0.00 0% 13.55 135 13.65 89 5.49
2015-11-30 2501 395000 119 5321450 13.65 13.65 13.40 13.50 0.05 -0.37% 13.45 5 13.50 7 5.47
2015-12-01 2501 608651 251 8183987 13.65 13.65 13.40 13.40 0.10 -0.74% 13.40 120 13.50 60 5.43
2015-12-02 2501 230542 124 3109760 13.50 13.55 13.45 13.45 0.05 0.37% 13.45 80 13.55 156 5.45
2015-12-03 2501 230985 95 3101747 13.45 13.50 13.40 13.40 0.05 -0.37% 13.40 131 13.45 99 5.43
2015-12-04 2501 150250 79 2011349 13.30 13.50 13.30 13.40 0.00 0% 13.35 17 13.40 11 5.43
2015-12-07 2501 210603 72 2842988 13.40 13.55 13.40 13.55 0.15 1.12% 13.50 26 13.55 72 5.49
2015-12-08 2501 179444 93 2414795 13.40 13.50 13.40 13.45 0.10 -0.74% 13.45 26 13.50 22 5.45
2015-12-09 2501 245001 103 3266912 13.50 13.50 13.30 13.40 0.05 -0.37% 13.35 1 13.40 11 5.43
2015-12-10 2501 215485 164 2867924 13.40 13.40 13.25 13.35 0.05 -0.37% 13.30 4 13.35 5 5.40
2015-12-11 2501 367179 173 4870609 13.30 13.35 13.15 13.30 0.05 -0.37% 13.15 68 13.30 19 5.38
2015-12-14 2501 224547 129 2946827 13.20 13.30 13.05 13.05 0.25 -1.88% 13.05 72 13.20 25 5.28
2015-12-15 2501 379960 159 4991674 13.05 13.20 13.05 13.15 0.10 0.77% 13.05 138 13.15 4 5.32
2015-12-16 2501 228381 138 3060093 13.45 13.55 13.15 13.55 0.40 3.04% 13.50 20 13.55 6 5.49
2015-12-17 2501 206300 104 2769484 13.40 13.55 13.35 13.40 0.15 -1.11% 13.35 82 13.40 41 5.43
2015-12-18 2501 326293 116 4379908 13.40 13.50 13.35 13.45 0.05 0.37% 13.40 1 13.45 1 5.45
2015-12-21 2501 191737 106 2585973 13.45 13.55 13.40 13.45 0.00 0% 13.45 115 13.55 9 5.45
2015-12-22 2501 248213 98 3349602 13.45 13.55 13.45 13.45 0.00 0% 13.45 20 13.50 1 5.45
2015-12-23 2501 179882 85 2420073 13.45 13.50 13.40 13.40 0.05 -0.37% 13.40 136 13.50 7 5.43
2015-12-24 2501 346608 109 4695273 13.50 13.60 13.50 13.55 0.15 1.12% 13.55 11 13.60 18 5.49
2015-12-25 2501 114989 48 1553451 13.50 13.55 13.50 13.50 0.05 -0.37% 13.50 30 13.55 43 5.47
2015-12-28 2501 152313 106 2050721 13.40 13.55 13.40 13.40 0.10 -0.74% 13.40 120 13.50 20 5.43
2015-12-29 2501 186376 95 2494655 13.40 13.45 13.35 13.35 0.05 -0.37% 13.35 48 13.40 17 5.40
2015-12-30 2501 777079 325 10658367 13.45 13.95 13.45 13.60 0.25 1.87% 13.60 26 13.65 3 5.51
2015-12-31 2501 462775 121 6221494 13.40 13.60 13.40 13.40 0.20 -1.47% 13.40 33 13.55 52 5.43