潤弘(2597)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　　　　64.70
0
0%		64.20
-0.5
-0.77%		63.60
-0.6
-0.93%		63.80
0.2
0.31%		63.70
-0.1
-0.16%		 　63.60
-0.1
-0.16%		63.70
0.1
0.16%		63.60
-0.1
-0.16%		63.60
0
0%		63.30
-0.3
-0.47%		 　63.10
-0.2
-0.32%		63.50
0.4
0.63%		63.50
0
0%		63.40
-0.1
-0.16%		64.00
0.6
0.95%		 　63.50
-0.5
-0.78%		63.60
0.1
0.16%		63.40
-0.2
-0.31%		63.30
-0.1
-0.16%		63.70
0.4
0.63%		 63.62
2 月　63.80
0.1
0.16%		63.80
0
0%		64.20
0.4
0.63%		64.20
0
0%		63.70
-0.5
-0.78%		 　63.70
0
0%		63.80
0.1
0.16%		64.30
0.5
0.78%		64.40
0.1
0.16%		65.10
0.7
1.09%		 　　　　　　　　　65.60
0.5
0.77%		65.90
0.3
0.46%		65.80
-0.1
-0.15%		 64.81
3 月　65.70
-0.1
-0.15%		65.60
-0.1
-0.15%		65.90
0.3
0.46%		66.70
0.8
1.21%		68.20
1.5
2.25%		 　67.50
-0.7
-1.03%		67.10
-0.4
-0.59%		67.00
-0.1
-0.15%		68.00
1
1.49%		67.00
-1
-1.47%		 　67.40
0.4
0.6%		68.30
0.9
1.34%		68.10
-0.2
-0.29%		68.10
0
0%		68.30
0.2
0.29%		 　69.10
0.8
1.17%		69.70
0.6
0.87%		70.70
1
1.43%		71.00
0.3
0.42%		71.00
0
0%		 　71.10
0.1
0.14%		70.80
-0.3
-0.42%		68.36
4 月70.50
-0.3
-0.42%		70.30
-0.2
-0.28%		 　　　70.30
0
0%		70.30
0
0%		70.30
0
0%		70.40
0.1
0.14%		 　69.90
-0.5
-0.71%		69.90
0
0%		69.20
-0.7
-1%		68.80
-0.4
-0.58%		68.90
0.1
0.15%		 　68.90
0
0%		68.70
-0.2
-0.29%		69.10
0.4
0.58%		69.20
0.1
0.14%		69.30
0.1
0.14%		 　69.50
0.2
0.29%		69.60
0.1
0.14%		70.30
0.7
1.01%		70.60
0.3
0.43%		 69.72
5 月　　　70.40
-0.2
-0.28%		69.80
-0.6
-0.85%		70.20
0.4
0.57%		70.20
0
0%		70.00
-0.2
-0.28%		 　69.50
-0.5
-0.71%		68.30
-1.2
-1.73%		68.30
0
0%		67.90
-0.4
-0.59%		66.50
-1.4
-2.06%		 　65.00
-1.5
-2.26%		65.00
0
0%		64.50
-0.5
-0.77%		65.00
0.5
0.78%		65.10
0.1
0.15%		 　65.00
-0.1
-0.15%		65.00
0
0%		64.40
-0.6
-0.92%		66.30
1.9
2.95%		68.10
1.8
2.71%		 67.31
6 月69.40
1.3
1.91%		68.60
-0.8
-1.15%		68.70
0.1
0.15%		68.10
-0.6
-0.87%		67.50
-0.6
-0.88%		 　67.70
0.2
0.3%		67.20
-0.5
-0.74%		67.50
0.3
0.45%		67.40
-0.1
-0.15%		67.70
0.3
0.45%		 　58.50
-9.2
-13.59%		56.50
-2
-3.42%		55.60
-0.9
-1.59%		56.70
1.1
1.98%		 　　55.60
-1.1
-1.94%		56.00
0.4
0.72%		55.90
-0.1
-0.18%		55.80
-0.1
-0.18%		55.90
0.1
0.18%		 　55.10
-0.8
-1.43%		55.30
0.2
0.36%		 61.14
7 月56.00
0.7
1.27%		55.30
-0.7
-1.25%		55.30
0
0%		 　55.00
-0.3
-0.54%		55.60
0.6
1.09%		54.60
-1
-1.8%		53.50
-1.1
-2.01%		 　　54.00
0.5
0.93%		53.20
-0.8
-1.48%		52.10
-1.1
-2.07%		52.50
0.4
0.77%		52.50
0
0%		 　51.60
-0.9
-1.71%		52.10
0.5
0.97%		51.70
-0.4
-0.77%		51.40
-0.3
-0.58%		51.10
-0.3
-0.58%		 　50.20
-0.9
-1.76%		49.85
-0.35
-0.7%		48.70
-1.15
-2.31%		47.10
-1.6
-3.29%		44.20
-2.9
-6.16%		52.24
8 月 　42.90
-1.3
-2.94%		43.10
0.2
0.47%		43.00
-0.1
-0.23%		43.20
0.2
0.47%		44.30
1.1
2.55%		 　44.50
0.2
0.45%		44.35
-0.15
-0.34%		43.40
-0.95
-2.14%		44.20
0.8
1.84%		44.30
0.1
0.23%		 　43.80
-0.5
-1.13%		43.20
-0.6
-1.37%		40.00
-3.2
-7.41%		38.20
-1.8
-4.5%		35.05
-3.15
-8.25%		 　31.60
-3.45
-9.84%		30.70
-0.9
-2.85%		30.10
-0.6
-1.95%		33.10
3
9.97%		36.40
3.3
9.97%		 40.00
3.6
9.89%		40.08
9 月38.60
-1.4
-3.5%		36.75
-1.85
-4.79%		37.30
0.55
1.5%		36.60
-0.7
-1.88%		 　35.70
-0.9
-2.46%		36.35
0.65
1.82%		36.90
0.55
1.51%		37.60
0.7
1.9%		37.00
-0.6
-1.6%		 　36.50
-0.5
-1.35%		36.40
-0.1
-0.27%		36.60
0.2
0.55%		36.60
0
0%		38.05
1.45
3.96%		 　37.55
-0.5
-1.31%		37.30
-0.25
-0.67%		37.00
-0.3
-0.8%		36.50
-0.5
-1.35%		36.50
0
0%		 　　　35.65
-0.85
-2.33%		 36.79
10 月37.00
1.35
3.79%		37.45
0.45
1.22%		 　37.60
0.15
0.4%		38.05
0.45
1.2%		37.75
-0.3
-0.79%		36.95
-0.8
-2.12%		 　　36.90
-0.05
-0.14%		36.90
0
0%		37.30
0.4
1.08%		37.35
0.05
0.13%		37.00
-0.35
-0.94%		 　37.50
0.5
1.35%		37.80
0.3
0.8%		37.75
-0.05
-0.13%		39.00
1.25
3.31%		39.15
0.15
0.38%		 　39.20
0.05
0.13%		39.10
-0.1
-0.26%		39.20
0.1
0.26%		39.25
0.05
0.13%		38.80
-0.45
-1.15%		 37.96
11 月　38.80
0
0%		39.20
0.4
1.03%		38.75
-0.45
-1.15%		38.60
-0.15
-0.39%		38.30
-0.3
-0.78%		 　38.10
-0.2
-0.52%		37.60
-0.5
-1.31%		37.55
-0.05
-0.13%		37.20
-0.35
-0.93%		37.90
0.7
1.88%		 　37.60
-0.3
-0.79%		37.80
0.2
0.53%		38.35
0.55
1.46%		38.00
-0.35
-0.91%		38.30
0.3
0.79%		 　38.60
0.3
0.78%		38.20
-0.4
-1.04%		38.35
0.15
0.39%		38.50
0.15
0.39%		38.00
-0.5
-1.3%		 　37.30
-0.7
-1.84%		 38.12
12 月38.60
1.3
3.49%		42.45
3.85
9.97%		43.70
1.25
2.94%		42.60
-1.1
-2.52%		 　42.85
0.25
0.59%		42.00
-0.85
-1.98%		42.35
0.35
0.83%		41.80
-0.55
-1.3%		40.35
-1.45
-3.47%		 　39.25
-1.1
-2.73%		39.50
0.25
0.64%		40.10
0.6
1.52%		40.70
0.6
1.5%		39.65
-1.05
-2.58%		 　40.00
0.35
0.88%		39.80
-0.2
-0.5%		40.00
0.2
0.5%		40.25
0.25
0.63%		40.10
-0.15
-0.37%		 　40.30
0.2
0.5%		40.05
-0.25
-0.62%		40.20
0.15
0.37%		40.30
0.1
0.25%		40.71

說明:最高漲幅:9.97%最低跌幅:-13.59% 最高價:71.10最低價:30.10平均價:52.98,灰色底表示週末,漲127天(78.15)元,跌149天(-112.95)元,平盤27天
10%=6,4%=3,3%=7,2%=13,1%=52,0%=73,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=2,-6%=2,-7%=10,-8%=27,-9%=42,-10%=60,

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 2597 56002 39 3590430 64.20 64.70 63.50 64.70 0.50 0% 63.60 17 64.90 12 7.33
2015-01-06 2597 20000 19 1274500 63.80 64.20 63.50 64.20 0.50 -0.77% 63.80 16 64.00 10 7.27
2015-01-07 2597 20103 23 1280949 63.10 64.20 63.10 63.60 0.60 -0.93% 63.60 2 64.00 1 7.20
2015-01-08 2597 27000 21 1723300 63.60 64.20 63.60 63.80 0.20 0.31% 63.70 8 63.80 9 7.23
2015-01-09 2597 20002 14 1276328 63.80 64.30 63.70 63.70 0.10 -0.16% 63.70 10 64.10 3 7.21
2015-01-12 2597 18002 12 1143728 63.70 64.20 63.40 63.60 0.10 -0.16% 63.60 6 63.80 9 7.20
2015-01-13 2597 28008 25 1792612 63.60 64.20 63.60 63.70 0.10 0.16% 63.60 14 63.80 1 7.21
2015-01-14 2597 18004 20 1147856 64.00 64.00 63.60 63.60 0.10 -0.16% 63.60 12 64.00 3 7.20
2015-01-15 2597 26001 24 1659964 64.50 64.50 63.50 63.60 0.00 0% 63.60 10 64.20 1 7.20
2015-01-16 2597 43001 33 2722563 63.50 63.50 63.20 63.30 0.30 -0.47% 63.30 19 63.80 1 7.17
2015-01-19 2597 49001 27 3101563 64.00 64.00 63.00 63.10 0.20 -0.32% 63.20 7 63.70 10 7.15
2015-01-20 2597 22002 23 1396026 63.10 63.60 63.10 63.50 0.40 0.63% 63.20 16 63.50 1 7.19
2015-01-21 2597 44051 38 2801138 63.80 64.00 63.50 63.50 0.00 0% 63.50 10 64.10 1 7.19
2015-01-22 2597 37002 31 2349528 63.50 63.80 63.30 63.40 0.10 -0.16% 63.40 11 63.90 2 7.18
2015-01-23 2597 32001 30 2040564 63.70 64.20 63.40 64.00 0.60 0.95% 63.70 1 63.80 2 7.25
2015-01-26 2597 25004 20 1594252 63.50 64.20 63.50 63.50 0.50 -0.78% 63.50 21 63.90 1 7.19
2015-01-27 2597 13004 16 828756 64.20 64.20 63.50 63.60 0.10 0.16% 63.60 15 64.00 6 7.20
2015-01-28 2597 17001 16 1080164 63.60 64.00 63.40 63.40 0.20 -0.31% 63.40 8 64.00 17 7.18
2015-01-29 2597 13000 12 824900 63.50 63.70 63.30 63.30 0.10 -0.16% 63.30 4 63.70 1 7.17
2015-01-30 2597 20000 16 1271200 63.70 63.70 63.40 63.70 0.40 0.63% 63.50 1 63.70 1 7.21
2015-02-02 2597 18002 20 1148226 63.80 64.00 63.60 63.80 0.10 0.16% 63.50 12 63.80 4 7.23
2015-02-03 2597 16432 19 1046888 63.80 63.80 63.60 63.80 0.00 0% 63.60 1 63.80 6 7.23
2015-02-04 2597 25409 28 1628315 63.80 64.60 63.80 64.20 0.40 0.63% 63.70 9 64.20 6 7.27
2015-02-05 2597 28000 26 1794700 64.10 64.30 63.90 64.20 0.00 0% 63.90 2 64.10 2 7.27
2015-02-06 2597 22028 27 1407382 64.00 64.20 63.70 63.70 0.50 -0.78% 63.70 7 64.00 12 7.21
2015-02-09 2597 22059 21 1409262 64.00 64.00 63.70 63.70 0.00 0% 63.80 1 63.90 5 7.21
2015-02-10 2597 52000 42 3325100 63.90 64.10 63.80 63.80 0.10 0.16% 63.80 1 64.00 2 7.23
2015-02-11 2597 49036 72 3154504 64.20 64.70 64.10 64.30 0.50 0.78% 64.20 3 64.30 1 7.28
2015-02-12 2597 45003 37 2896495 64.40 64.50 64.20 64.40 0.10 0.16% 64.30 7 64.40 3 7.29
2015-02-13 2597 210500 138 13668500 64.40 65.50 64.40 65.10 0.70 1.09% 65.00 2 65.10 1 7.37
2015-02-24 2597 52007 52 3406762 65.20 65.80 65.10 65.60 0.50 0.77% 65.60 1 65.70 1 7.43
2015-02-25 2597 67004 61 4410264 65.80 66.00 65.60 65.90 0.30 0.46% 65.60 9 65.90 18 7.46
2015-02-26 2597 21217 23 1392675 65.70 65.80 65.50 65.80 0.10 -0.15% 65.50 7 65.70 3 7.45
2015-03-02 2597 50151 44 3304658 66.00 66.00 65.70 65.70 0.10 -0.15% 65.70 2 65.90 2 7.44
2015-03-03 2597 14042 17 921849 65.70 65.70 65.60 65.60 0.10 -0.15% 65.60 5 65.80 6 7.43
2015-03-04 2597 86003 68 5676398 65.60 66.20 65.60 65.90 0.30 0.46% 65.90 1 66.20 3 7.46
2015-03-05 2597 163007 118 10851262 65.90 66.80 65.90 66.70 0.80 1.21% 66.60 1 66.80 18 7.55
2015-03-06 2597 246004 131 16660772 67.00 68.50 66.70 68.20 1.50 2.25% 68.10 2 68.20 7 7.72
2015-03-09 2597 76038 82 5134686 68.30 68.30 67.00 67.50 0.70 -1.03% 67.30 7 67.60 1 7.64
2015-03-10 2597 38306 38 2584112 67.80 67.80 67.10 67.10 0.40 -0.59% 67.10 2 67.20 3 7.60
2015-03-11 2597 66107 62 4371129 66.70 67.00 65.50 67.00 0.10 -0.15% 66.90 1 67.00 2 7.59
2015-03-12 2597 102088 80 6900944 67.00 68.10 66.40 68.00 1.00 1.49% 67.90 5 68.10 1 7.70
2015-03-13 2597 58700 51 3930116 68.00 68.00 66.50 67.00 1.00 -1.47% 67.00 5 67.20 1 7.59
2015-03-16 2597 37017 54 2497156 66.60 67.90 66.60 67.40 0.40 0.6% 67.40 3 67.70 1 7.63
2015-03-17 2597 93560 85 6366564 67.60 68.40 67.50 68.30 0.90 1.34% 68.20 1 68.30 12 7.73
2015-03-18 2597 44016 42 2997590 68.30 68.30 67.70 68.10 0.20 -0.29% 68.00 1 68.10 3 7.71
2015-03-19 2597 174017 101 11842758 68.10 68.30 67.10 68.10 0.00 0% 68.00 1 68.10 8 7.71
2015-03-20 2597 160061 83 10915639 68.20 68.30 68.00 68.30 0.20 0.29% 68.00 2 68.30 8 7.73
2015-03-23 2597 148024 114 10287956 72.80 72.80 68.60 69.10 0.80 1.17% 68.90 1 69.20 4 7.83
2015-03-24 2597 80020 70 5587880 70.40 70.40 69.50 69.70 0.60 0.87% 69.60 6 69.70 19 7.89
2015-03-25 2597 593366 300 41953623 70.60 71.50 70.10 70.70 1.00 1.43% 70.60 3 70.70 9 8.01
2015-03-26 2597 438793 308 31020171 70.70 71.00 70.00 71.00 0.30 0.42% 70.90 10 71.00 12 8.47
2015-03-27 2597 226261 191 16043702 71.00 71.30 70.30 71.00 0.00 0% 70.50 3 71.00 4 8.47
2015-03-30 2597 277046 168 19703373 71.00 71.40 70.80 71.10 0.10 0.14% 71.00 5 71.20 30 8.48
2015-03-31 2597 191317 145 13615808 71.10 71.50 70.80 70.80 0.30 -0.42% 70.80 7 71.10 13 8.45
2015-04-01 2597 103208 89 7279727 70.80 70.80 70.30 70.50 0.30 -0.42% 70.50 9 70.80 14 8.41
2015-04-02 2597 151422 116 10661962 70.50 70.60 70.10 70.30 0.20 -0.28% 70.20 4 70.40 6 8.39
2015-04-07 2597 173269 106 12186234 70.50 70.50 70.10 70.30 0.00 0% 70.30 1 70.40 5 8.39
2015-04-08 2597 139131 96 9801358 70.50 70.60 70.30 70.30 0.00 0% 70.30 13 70.40 6 8.39
2015-04-09 2597 267011 183 18834671 70.10 70.80 70.10 70.30 0.00 0% 70.30 3 70.50 1 8.39
2015-04-10 2597 143202 88 10105886 70.70 70.80 70.40 70.40 0.10 0.14% 70.30 20 70.50 7 8.40
2015-04-13 2597 232204 238 16237178 70.00 70.30 69.60 69.90 0.50 -0.71% 69.90 2 70.00 4 8.34
2015-04-14 2597 224104 125 15673950 69.90 70.10 69.80 69.90 0.00 0% 69.80 14 69.90 8 8.34
2015-04-15 2597 235040 169 16285095 69.90 69.90 68.80 69.20 0.70 -1% 69.20 2 69.30 2 8.26
2015-04-16 2597 392222 218 27024828 69.30 69.30 68.50 68.80 0.40 -0.58% 68.70 6 68.80 3 8.21
2015-04-17 2597 104104 79 7161666 68.50 69.30 68.50 68.90 0.10 0.15% 68.90 6 69.00 8 8.22
2015-04-20 2597 88952 83 6125796 68.90 69.00 68.60 68.90 0.00 0% 68.60 14 68.90 1 8.22
2015-04-21 2597 104248 83 7156585 69.00 69.00 68.40 68.70 0.20 -0.29% 68.50 10 68.70 2 8.20
2015-04-22 2597 83359 66 5747606 68.70 69.10 68.70 69.10 0.40 0.58% 68.80 1 69.10 8 8.25
2015-04-23 2597 104101 81 7200488 69.10 69.40 69.10 69.20 0.10 0.14% 69.00 14 69.20 4 8.26
2015-04-24 2597 166641 123 11556819 69.30 69.50 69.10 69.30 0.10 0.14% 69.20 3 69.30 6 8.27
2015-04-27 2597 155009 114 10760421 69.30 69.60 69.10 69.50 0.20 0.29% 69.40 10 69.50 5 8.29
2015-04-28 2597 119001 83 8287169 69.60 69.90 69.30 69.60 0.10 0.14% 69.50 5 69.80 1 8.31
2015-04-29 2597 245000 163 17211800 69.70 70.60 69.70 70.30 0.70 1.01% 70.20 9 70.30 4 8.39
2015-04-30 2597 234001 179 16542871 70.30 70.90 70.30 70.60 0.30 0.43% 70.60 1 70.80 1 8.42
2015-05-04 2597 95102 67 6703930 70.60 70.90 70.20 70.40 0.20 -0.28% 70.40 2 70.50 3 8.40
2015-05-05 2597 118207 76 8267171 70.40 70.50 69.70 69.80 0.60 -0.85% 69.70 18 70.00 4 8.33
2015-05-06 2597 74029 61 5176344 70.50 70.50 69.50 70.20 0.40 0.57% 70.00 3 70.20 1 8.38
2015-05-07 2597 127080 89 8897215 70.20 70.20 69.70 70.20 0.00 0% 70.00 14 70.20 14 8.38
2015-05-08 2597 71488 53 4999665 70.20 70.20 69.50 70.00 0.20 -0.28% 69.90 1 70.00 13 8.35
2015-05-11 2597 132255 98 9217221 70.00 70.00 69.50 69.50 0.50 -0.71% 69.50 4 69.70 2 8.29
2015-05-12 2597 270102 179 18461926 69.00 69.10 68.00 68.30 1.20 -1.73% 68.20 8 68.40 10 8.15
2015-05-13 2597 74001 50 5052768 68.00 68.60 68.00 68.30 0.00 0% 68.20 9 68.30 10 8.15
2015-05-14 2597 186399 138 12622483 68.00 68.40 67.50 67.90 0.40 -0.59% 67.50 10 67.90 10 8.10
2015-05-15 2597 215919 160 14314920 67.80 67.80 65.40 66.50 1.40 -2.06% 66.40 3 66.50 7 8.45
2015-05-18 2597 262519 184 17086139 66.50 66.50 64.90 65.00 1.50 -2.26% 64.90 8 65.00 1 8.26
2015-05-19 2597 191434 127 12297621 64.20 65.00 63.80 65.00 0.00 0% 64.70 3 64.90 1 8.26
2015-05-20 2597 115421 99 7456433 64.20 65.00 64.20 64.50 0.50 -0.77% 64.40 4 64.60 1 8.20
2015-05-21 2597 66042 67 4269730 64.30 65.00 64.10 65.00 0.50 0.78% 64.90 1 65.00 1 8.26
2015-05-22 2597 99445 68 6469570 65.00 65.40 64.80 65.10 0.10 0.15% 65.00 2 65.10 1 8.27
2015-05-25 2597 78200 66 5082120 65.50 65.50 64.90 65.00 0.10 -0.15% 64.90 20 65.00 5 8.26
2015-05-26 2597 74050 58 4824575 65.30 65.50 64.90 65.00 0.00 0% 64.90 9 65.30 14 8.26
2015-05-27 2597 156001 104 10088267 65.00 65.40 64.40 64.40 0.60 -0.92% 64.40 4 64.60 12 8.18
2015-05-28 2597 288100 182 18988249 64.50 67.80 64.50 66.30 1.90 2.95% 66.30 11 66.50 2 8.42
2015-05-29 2597 454410 304 30778718 67.00 68.20 67.00 68.10 1.80 2.71% 68.10 2 68.20 11 8.65
2015-06-01 2597 654211 242 45097169 69.00 69.70 68.10 69.40 1.30 1.91% 69.40 19 69.50 1 8.82
2015-06-02 2597 474500 133 32835449 69.40 69.50 68.60 68.60 0.80 -1.15% 68.60 9 68.70 6 8.72
2015-06-03 2597 213422 105 14662002 68.60 69.00 68.50 68.70 0.10 0.15% 68.60 1 68.70 8 8.73
2015-06-04 2597 191400 141 13064139 68.70 69.00 68.00 68.10 0.60 -0.87% 68.10 9 68.20 1 8.65
2015-06-05 2597 351100 181 23456109 63.70 67.80 63.70 67.50 0.60 -0.88% 67.40 4 67.50 1 8.58
2015-06-08 2597 177078 85 11941404 67.50 68.20 66.00 67.70 0.20 0.3% 67.70 1 67.80 9 8.60
2015-06-09 2597 112100 84 7561100 67.70 67.70 67.20 67.20 0.50 -0.74% 67.20 2 67.40 9 8.54
2015-06-10 2597 240050 133 16257750 68.00 68.40 67.30 67.50 0.30 0.45% 67.50 2 67.60 5 8.58
2015-06-11 2597 330000 234 22226200 67.50 67.80 67.00 67.40 0.10 -0.15% 67.30 3 67.40 3 8.56
2015-06-12 2597 483048 286 32673608 67.40 68.00 67.00 67.70 0.30 0.45% 67.60 16 67.70 4 8.60
2015-06-15 2597 334193 254 19790887 60.20 60.50 58.50 58.50 0.00 -13.59% 58.50 4 58.60 7 7.43
2015-06-16 2597 400600 278 22690679 58.00 59.00 55.80 56.50 2.00 -3.42% 56.20 1 56.50 5 7.18
2015-06-17 2597 190700 160 10624080 55.80 56.50 55.00 55.60 0.90 -1.59% 55.60 7 55.80 1 7.06
2015-06-18 2597 145050 107 8107090 55.60 56.70 55.50 56.70 1.10 1.98% 56.50 3 56.70 3 7.20
2015-06-22 2597 234218 109 13013960 56.90 56.90 55.10 55.60 1.10 -1.94% 55.60 7 55.70 10 7.06
2015-06-23 2597 92520 63 5169024 55.60 56.10 55.60 56.00 0.40 0.72% 55.90 12 56.00 1 7.12
2015-06-24 2597 68000 53 3810600 56.40 56.40 55.90 55.90 0.10 -0.18% 55.90 10 56.10 13 7.10
2015-06-25 2597 99072 61 5557546 55.90 56.50 55.80 55.80 0.10 -0.18% 55.90 2 56.00 18 7.09
2015-06-26 2597 94000 58 5253400 56.00 56.00 55.80 55.90 0.10 0.18% 55.80 1 56.00 23 7.10
2015-06-29 2597 139210 109 7722675 55.90 56.00 55.10 55.10 0.80 -1.43% 55.10 12 55.60 10 7.00
2015-06-30 2597 88200 50 4855479 54.30 55.30 54.30 55.30 0.20 0.36% 55.00 26 55.30 10 7.03
2015-07-01 2597 206300 47 11441800 55.30 56.00 55.30 56.00 0.70 1.27% 55.90 8 56.00 9 7.12
2015-07-02 2597 72000 40 4007600 56.00 56.00 55.20 55.30 0.70 -1.25% 55.30 8 55.70 1 7.03
2015-07-03 2597 76000 45 4196000 55.30 55.40 55.00 55.30 0.00 0% 55.30 8 55.50 2 7.03
2015-07-06 2597 94130 55 5190415 55.30 55.40 55.00 55.00 0.30 -0.54% 55.00 8 55.10 5 6.99
2015-07-07 2597 65600 45 3638500 55.80 55.80 55.20 55.60 0.60 1.09% 55.60 1 55.90 2 7.06
2015-07-08 2597 136585 84 7480041 55.30 55.30 54.40 54.60 1.00 -1.8% 54.60 3 54.70 6 6.94
2015-07-09 2597 115000 68 6115700 54.00 54.50 50.00 53.50 1.10 -2.01% 53.50 10 53.70 1 6.80
2015-07-13 2597 32259 18 1737986 53.70 54.30 53.70 54.00 0.50 0.93% 54.00 6 54.10 2 6.86
2015-07-14 2597 63389 47 3401471 55.00 55.00 53.20 53.20 0.80 -1.48% 53.20 4 53.40 7 6.76
2015-07-15 2597 100000 59 5258700 53.00 53.20 52.00 52.10 1.10 -2.07% 52.00 13 52.10 3 6.62
2015-07-16 2597 75222 51 3957431 53.50 53.50 52.20 52.50 0.40 0.77% 52.50 6 52.70 1 6.67
2015-07-17 2597 67001 48 3512052 53.00 53.00 52.00 52.50 0.00 0% 52.40 1 52.70 1 6.67
2015-07-20 2597 159001 79 8190351 52.80 52.80 51.00 51.60 0.90 -1.71% 51.50 33 51.60 26 6.56
2015-07-21 2597 53000 35 2750200 51.60 52.10 51.60 52.10 0.50 0.97% 52.00 1 52.10 2 6.62
2015-07-22 2597 45000 26 2332300 52.00 52.00 51.70 51.70 0.40 -0.77% 51.70 2 51.80 2 6.57
2015-07-23 2597 35000 34 1798700 51.20 51.80 51.10 51.40 0.30 -0.58% 51.40 5 51.90 1 6.53
2015-07-24 2597 44500 35 2270900 50.80 51.30 50.80 51.10 0.30 -0.58% 51.10 14 51.20 1 6.49
2015-07-27 2597 56232 45 2849146 51.50 52.00 50.10 50.20 0.90 -1.76% 50.10 1 50.20 1 6.38
2015-07-28 2597 72048 41 3580158 50.20 50.20 49.30 49.85 0.35 -0.7% 49.85 5 50.10 9 6.33
2015-07-29 2597 111250 77 5463135 50.30 50.30 48.50 48.70 1.15 -2.31% 48.70 6 49.00 3 6.19
2015-07-30 2597 137002 97 6555144 49.20 49.20 47.05 47.10 1.60 -3.29% 47.05 1 47.10 4 5.98
2015-07-31 2597 183130 139 8233198 46.50 46.50 44.00 44.20 2.90 -6.16% 44.10 2 44.55 5 5.62
2015-08-03 2597 82100 67 3546994 44.20 45.00 42.65 42.90 1.30 -2.94% 42.70 2 42.95 2 5.45
2015-08-04 2597 36001 31 1548845 43.00 43.40 42.65 43.10 0.20 0.47% 42.60 1 43.10 1 5.48
2015-08-05 2597 49001 38 2109646 42.65 43.30 42.65 43.00 0.10 -0.23% 42.90 1 43.00 9 5.46
2015-08-06 2597 46001 36 2003697 43.80 45.00 43.10 43.20 0.20 0.47% 43.20 5 44.05 1 5.49
2015-08-07 2597 43000 36 1891150 43.00 44.40 43.00 44.30 1.10 2.55% 43.70 1 44.30 1 5.63
2015-08-10 2597 24138 22 1073640 44.90 44.90 43.85 44.50 0.20 0.45% 44.50 2 44.80 1 5.65
2015-08-11 2597 35000 34 1544650 43.90 45.00 43.80 44.35 0.15 -0.34% 44.05 9 44.35 6 5.64
2015-08-12 2597 38000 31 1658500 43.00 44.20 43.00 43.40 0.95 -2.14% 43.40 1 44.20 5 5.51
2015-08-13 2597 16000 15 700450 43.40 44.35 43.25 44.20 0.80 1.84% 44.05 10 44.25 1 5.62
2015-08-14 2597 15004 17 660238 44.00 44.30 43.80 44.30 0.10 0.23% 43.75 7 44.30 3 6.42
2015-08-17 2597 52000 36 2315550 44.30 44.95 43.60 43.80 0.50 -1.13% 44.00 12 44.50 2 6.35
2015-08-18 2597 42010 35 1812686 43.80 43.80 43.00 43.20 0.60 -1.37% 43.20 6 43.50 2 6.26
2015-08-19 2597 65070 66 2665945 42.20 43.40 39.50 40.00 3.20 -7.41% 40.00 5 40.50 1 5.80
2015-08-20 2597 110418 77 4265364 40.00 40.00 38.05 38.20 1.80 -4.5% 38.15 9 38.20 5 5.54
2015-08-21 2597 275100 152 9755970 36.65 36.65 35.00 35.05 3.15 -8.25% 35.05 8 35.30 3 5.08
2015-08-24 2597 192080 158 6126844 33.10 34.90 31.55 31.60 3.45 -9.84% 31.60 1 32.50 1 4.58
2015-08-25 2597 306021 173 9412801 30.00 32.00 29.85 30.70 0.90 -2.85% 30.65 1 30.70 75 4.45
2015-08-26 2597 474070 240 14356296 30.70 31.95 30.00 30.10 0.60 -1.95% 30.10 5 30.60 1 4.36
2015-08-27 2597 281620 198 9006471 30.70 33.10 30.70 33.10 3.00 9.97% 33.10 15 0.00 0 4.80
2015-08-28 2597 129071 88 4694684 36.30 36.40 35.90 36.40 3.30 9.97% 36.40 182 0.00 0 5.28
2015-08-31 2597 449311 294 17702390 39.00 40.00 37.50 40.00 3.60 9.89% 39.95 1 40.00 30 5.80
2015-09-01 2597 166408 133 6491305 40.00 40.00 38.00 38.60 1.40 -3.5% 38.60 5 38.75 1 5.59
2015-09-02 2597 96101 83 3532188 37.60 37.60 36.00 36.75 1.85 -4.79% 36.75 20 36.95 1 5.33
2015-09-03 2597 74000 56 2725950 37.30 37.30 36.25 37.30 0.55 1.5% 37.10 4 37.50 2 5.41
2015-09-04 2597 52053 42 1911913 37.30 37.30 36.40 36.60 0.70 -1.88% 36.55 1 36.85 1 5.30
2015-09-07 2597 45005 40 1625443 36.55 36.60 35.70 35.70 0.90 -2.46% 35.70 5 36.30 10 5.17
2015-09-08 2597 43007 32 1555621 35.70 36.50 35.70 36.35 0.65 1.82% 36.05 3 36.35 5 5.27
2015-09-09 2597 105055 71 3887657 37.40 37.40 36.60 36.90 0.55 1.51% 36.90 3 37.00 10 5.35
2015-09-10 2597 74280 68 2778072 36.90 37.65 36.80 37.60 0.70 1.9% 37.60 1 37.65 1 5.45
2015-09-11 2597 84000 62 3112850 37.50 37.50 36.90 37.00 0.60 -1.6% 37.00 1 37.30 1 5.36
2015-09-14 2597 93015 71 3404255 37.45 37.45 36.25 36.50 0.50 -1.35% 36.30 5 36.50 1 5.29
2015-09-15 2597 48045 45 1739543 36.50 36.50 36.05 36.40 0.10 -0.27% 36.10 2 36.30 1 5.28
2015-09-16 2597 97000 56 3534150 36.40 36.60 36.20 36.60 0.20 0.55% 36.50 2 36.60 3 5.30
2015-09-17 2597 61000 49 2230450 36.15 36.75 36.15 36.60 0.00 0% 36.50 9 36.70 1 5.30
2015-09-18 2597 100000 64 3774050 36.60 38.35 36.60 38.05 1.45 3.96% 38.05 1 38.30 2 5.51
2015-09-21 2597 41205 47 1529765 37.50 37.55 36.85 37.55 0.50 -1.31% 37.05 5 37.55 1 5.44
2015-09-22 2597 90003 67 3327370 37.00 37.35 36.80 37.30 0.25 -0.67% 36.95 1 37.30 4 5.41
2015-09-23 2597 34718 39 1273456 37.30 37.30 36.50 37.00 0.30 -0.8% 36.30 2 37.00 2 5.36
2015-09-24 2597 84002 62 3087528 37.00 37.25 36.40 36.50 0.50 -1.35% 36.50 9 36.60 1 5.29
2015-09-25 2597 14005 14 512497 36.50 36.85 36.35 36.50 0.00 0% 36.40 2 36.70 1 5.29
2015-09-30 2597 49055 44 1748315 35.70 36.40 35.10 35.65 0.85 -2.33% 35.65 1 36.20 1 5.17
2015-10-01 2597 77000 65 2829500 35.65 37.50 35.65 37.00 1.35 3.79% 36.55 1 37.00 1 5.36
2015-10-02 2597 31011 36 1158631 37.20 37.50 37.15 37.45 0.45 1.22% 37.05 2 37.40 2 5.43
2015-10-05 2597 50001 45 1887739 37.70 38.00 37.35 37.60 0.15 0.4% 37.60 4 37.90 1 5.45
2015-10-06 2597 41000 34 1559600 38.50 38.50 37.65 38.05 0.45 1.2% 37.65 1 38.10 2 5.51
2015-10-07 2597 22250 20 845037 38.00 38.10 37.75 37.75 0.30 -0.79% 37.80 1 38.00 2 5.47
2015-10-08 2597 57027 52 2114120 37.75 37.75 36.60 36.95 0.80 -2.12% 36.70 1 37.00 1 5.36
2015-10-12 2597 23500 29 869850 37.40 37.40 36.90 36.90 0.05 -0.14% 36.90 10 37.15 3 5.35
2015-10-13 2597 32300 33 1190570 36.90 37.10 36.65 36.90 0.00 0% 36.85 12 36.90 2 5.35
2015-10-14 2597 20314 18 752075 36.90 37.30 36.75 37.30 0.40 1.08% 37.00 1 37.35 2 5.41
2015-10-15 2597 16314 20 606827 37.40 37.45 37.00 37.35 0.05 0.13% 37.35 1 37.45 1 5.41
2015-10-16 2597 24086 20 897479 37.45 37.45 37.00 37.00 0.35 -0.94% 37.00 8 37.40 1 5.36
2015-10-19 2597 25200 23 938680 37.05 37.50 37.05 37.50 0.50 1.35% 37.50 6 37.60 2 5.43
2015-10-20 2597 67001 47 2515139 37.70 37.80 37.20 37.80 0.30 0.8% 37.45 1 37.80 8 5.48
2015-10-21 2597 13401 14 507329 37.95 37.95 37.60 37.75 0.05 -0.13% 37.70 1 37.80 3 5.47
2015-10-22 2597 73015 66 2815831 37.75 40.00 37.75 39.00 1.25 3.31% 38.50 1 39.15 2 5.65
2015-10-23 2597 43013 45 1683189 39.70 39.70 38.70 39.15 0.15 0.38% 39.00 1 39.15 1 5.67
2015-10-26 2597 17400 18 686020 39.50 39.50 39.20 39.20 0.05 0.13% 39.20 2 39.40 6 5.68
2015-10-27 2597 34200 30 1341759 39.30 39.40 39.05 39.10 0.10 -0.26% 39.00 7 39.10 8 5.67
2015-10-28 2597 37400 33 1456600 39.85 39.85 38.50 39.20 0.10 0.26% 38.80 4 39.20 9 5.68
2015-10-29 2597 11400 12 443470 39.30 39.30 38.35 39.25 0.05 0.13% 38.70 1 39.25 9 5.69
2015-10-30 2597 44001 37 1697389 39.25 39.80 38.00 38.80 0.45 -1.15% 38.50 4 38.80 5 5.62
2015-11-02 2597 34000 33 1312950 39.20 39.20 38.25 38.80 0.00 0% 38.35 5 38.80 2 5.62
2015-11-03 2597 46273 38 1799715 39.35 39.35 38.55 39.20 0.40 1.03% 38.75 2 39.20 17 5.68
2015-11-04 2597 117050 87 4529492 38.80 38.95 38.50 38.75 0.45 -1.15% 38.70 1 38.80 4 5.62
2015-11-05 2597 92280 53 3571992 38.75 39.00 38.35 38.60 0.15 -0.39% 38.50 2 38.60 7 5.59
2015-11-06 2597 52000 33 1996900 38.95 38.95 38.15 38.30 0.30 -0.78% 38.30 1 38.50 12 5.55
2015-11-09 2597 32001 32 1226040 38.85 38.85 38.05 38.10 0.20 -0.52% 38.10 1 38.60 3 5.52
2015-11-10 2597 72001 58 2709840 38.60 38.60 37.45 37.60 0.50 -1.31% 37.55 1 37.80 1 5.45
2015-11-11 2597 68002 50 2528328 37.80 37.80 37.00 37.55 0.05 -0.13% 37.05 2 37.60 2 5.44
2015-11-12 2597 22001 23 817439 37.55 37.55 37.00 37.20 0.35 -0.93% 37.10 2 37.45 1 6.29
2015-11-13 2597 61000 52 2307400 37.55 38.90 37.05 37.90 0.70 1.88% 37.55 3 37.90 1 6.41
2015-11-16 2597 14001 15 527939 37.85 37.85 37.35 37.60 0.30 -0.79% 37.60 1 37.75 1 6.36
2015-11-17 2597 34700 26 1318950 38.00 38.60 37.70 37.80 0.20 0.53% 37.75 2 38.10 1 6.40
2015-11-18 2597 53000 41 2042400 39.10 39.10 38.10 38.35 0.55 1.46% 38.10 1 38.60 1 6.49
2015-11-19 2597 53008 47 2017962 38.35 38.35 38.00 38.00 0.35 -0.91% 38.00 12 38.30 1 6.43
2015-11-20 2597 27002 27 1035880 38.35 38.45 38.00 38.30 0.30 0.79% 38.15 1 38.30 7 6.48
2015-11-23 2597 59014 52 2259778 38.30 38.90 37.55 38.60 0.30 0.78% 37.60 1 38.60 1 6.53
2015-11-24 2597 42200 42 1691557 40.50 40.50 39.65 38.20 1.05 -1.04% 39.60 1 40.00 2 6.71
2015-11-25 2597 17100 21 650952 38.40 38.40 37.85 38.35 0.15 0.39% 37.90 3 38.40 5 6.49
2015-11-26 2597 135002 89 5172832 38.35 38.55 38.15 38.50 0.15 0.39% 38.35 1 38.50 1 6.51
2015-11-27 2597 96003 72 3637123 38.50 38.50 37.40 38.00 0.50 -1.3% 37.55 1 38.00 4 6.43
2015-11-30 2597 212208 108 7938180 37.85 38.00 37.30 37.30 0.70 -1.84% 37.30 9 37.50 1 6.31
2015-12-01 2597 75318 61 2865841 37.50 38.85 37.30 38.60 1.30 3.49% 38.60 1 38.75 1 6.53
2015-12-02 2597 403382 301 16717965 38.80 42.45 38.80 42.45 3.85 9.97% 42.45 80 0.00 0 7.18
2015-12-03 2597 544378 443 24461706 43.50 46.65 42.55 43.70 1.25 2.94% 43.65 2 44.00 5 7.39
2015-12-04 2597 302360 253 12768193 43.85 43.85 41.20 42.60 1.10 -2.52% 42.55 1 42.70 11 7.21
2015-12-07 2597 145003 105 6228382 43.10 43.25 42.60 42.85 0.25 0.59% 42.80 2 42.85 5 7.25
2015-12-08 2597 94108 78 3945702 42.85 42.85 41.50 42.00 0.85 -1.98% 42.00 1 42.25 5 7.11
2015-12-09 2597 74000 59 3109900 41.75 42.40 41.75 42.35 0.35 0.83% 42.15 5 42.35 1 7.17
2015-12-10 2597 88600 71 3709827 42.10 42.30 41.60 41.80 0.55 -1.3% 41.80 1 41.90 1 7.07
2015-12-11 2597 48000 40 1980900 42.00 42.00 40.35 40.35 1.45 -3.47% 40.35 2 41.00 3 6.83
2015-12-14 2597 55060 55 2191308 40.40 40.40 39.25 39.25 1.10 -2.73% 39.20 1 39.25 1 6.64
2015-12-15 2597 30000 22 1186700 38.80 40.20 38.80 39.50 0.25 0.64% 39.35 1 39.60 1 6.68
2015-12-16 2597 17000 15 676450 40.15 40.15 39.60 40.10 0.60 1.52% 40.00 1 40.15 1 6.79
2015-12-17 2597 39000 32 1579950 40.55 40.70 40.00 40.70 0.60 1.5% 40.15 1 40.70 2 6.89
2015-12-18 2597 42200 42 1691557 40.50 40.50 39.65 39.65 1.05 -2.58% 39.60 1 40.00 2 6.71
2015-12-21 2597 27000 21 1071650 39.50 40.25 39.40 40.00 0.35 0.88% 39.75 2 40.00 1 6.77
2015-12-22 2597 21000 20 837600 39.75 40.00 39.75 39.80 0.20 -0.5% 39.80 4 39.90 1 6.73
2015-12-23 2597 51000 34 2030850 40.00 40.00 39.70 40.00 0.20 0.5% 39.75 1 40.00 5 6.77
2015-12-24 2597 18000 13 723150 40.20 40.35 39.75 40.25 0.25 0.63% 39.80 1 40.30 13 6.81
2015-12-25 2597 17003 15 680332 40.00 40.20 39.90 40.10 0.15 -0.37% 40.05 1 40.15 2 6.79
2015-12-28 2597 39000 30 1557750 39.80 40.30 39.60 40.30 0.20 0.5% 39.80 1 40.30 4 6.82
2015-12-29 2597 12018 30 481974 40.30 40.30 39.90 40.05 0.25 -0.62% 40.00 1 40.05 1 6.78
2015-12-30 2597 25000 22 1007350 40.05 40.60 40.05 40.20 0.15 0.37% 40.15 1 40.25 1 6.80
2015-12-31 2597 7000 7 281750 40.10 40.35 40.10 40.30 0.10 0.25% 40.15 1 40.30 1 6.82