新興(2605)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　　　　25.50
0
0%		25.40
-0.1
-0.39%		26.40
1
3.94%		26.15
-0.25
-0.95%		26.30
0.15
0.57%		 　26.20
-0.1
-0.38%		26.35
0.15
0.57%		26.30
-0.05
-0.19%		26.50
0.2
0.76%		26.35
-0.15
-0.57%		 　26.15
-0.2
-0.76%		26.20
0.05
0.19%		25.95
-0.25
-0.95%		26.05
0.1
0.39%		26.30
0.25
0.96%		 　26.05
-0.25
-0.95%		26.05
0
0%		26.15
0.1
0.38%		26.05
-0.1
-0.38%		25.90
-0.15
-0.58%		 26.1
2 月　25.60
-0.3
-1.16%		25.60
0
0%		25.65
0.05
0.2%		25.65
0
0%		25.75
0.1
0.39%		 　25.65
-0.1
-0.39%		25.30
-0.35
-1.36%		25.40
0.1
0.4%		25.20
-0.2
-0.79%		25.25
0.05
0.2%		 　　　　　　　　　25.20
-0.05
-0.2%		25.05
-0.15
-0.6%		25.10
0.05
0.2%		 25.31
3 月　25.00
-0.1
-0.4%		25.10
0.1
0.4%		25.15
0.05
0.2%		25.15
0
0%		25.20
0.05
0.2%		 　25.20
0
0%		25.10
-0.1
-0.4%		24.95
-0.15
-0.6%		24.90
-0.05
-0.2%		25.00
0.1
0.4%		 　24.95
-0.05
-0.2%		25.05
0.1
0.4%		25.10
0.05
0.2%		25.15
0.05
0.2%		25.10
-0.05
-0.2%		 　24.95
-0.15
-0.6%		24.90
-0.05
-0.2%		24.90
0
0%		24.85
-0.05
-0.2%		25.00
0.15
0.6%		 　24.95
-0.05
-0.2%		24.85
-0.1
-0.4%		25.02
4 月24.75
-0.1
-0.4%		24.70
-0.05
-0.2%		 　　　24.65
-0.05
-0.2%		24.80
0.15
0.61%		24.75
-0.05
-0.2%		24.65
-0.1
-0.4%		 　24.65
0
0%		24.65
0
0%		24.50
-0.15
-0.61%		24.30
-0.2
-0.82%		24.10
-0.2
-0.82%		 　24.20
0.1
0.41%		24.00
-0.2
-0.83%		23.75
-0.25
-1.04%		23.85
0.1
0.42%		23.95
0.1
0.42%		 　24.15
0.2
0.84%		24.00
-0.15
-0.62%		24.00
0
0%		24.40
0.4
1.67%		 24.36
5 月　　　24.45
0.05
0.2%		24.40
-0.05
-0.2%		24.30
-0.1
-0.41%		24.30
0
0%		24.45
0.15
0.62%		 　23.95
-0.5
-2.04%		23.75
-0.2
-0.84%		23.85
0.1
0.42%		24.00
0.15
0.63%		24.00
0
0%		 　24.00
0
0%		24.05
0.05
0.21%		23.85
-0.2
-0.83%		23.95
0.1
0.42%		24.25
0.3
1.25%		 　24.25
0
0%		24.50
0.25
1.03%		24.65
0.15
0.61%		24.40
-0.25
-1.01%		24.50
0.1
0.41%		 24.21
6 月24.55
0.05
0.2%		24.65
0.1
0.41%		24.65
0
0%		24.50
-0.15
-0.61%		24.65
0.15
0.61%		 　24.55
-0.1
-0.41%		24.45
-0.1
-0.41%		24.50
0.05
0.2%		24.70
0.2
0.82%		25.00
0.3
1.21%		 　25.20
0.2
0.8%		25.00
-0.2
-0.79%		24.85
-0.15
-0.6%		24.95
0.1
0.4%		 　　25.45
0.5
2%		25.35
-0.1
-0.39%		25.40
0.05
0.2%		25.20
-0.2
-0.79%		25.30
0.1
0.4%		 　25.20
-0.1
-0.4%		24.85
-0.35
-1.39%		 24.93
7 月24.85
0
0%		25.00
0.15
0.6%		24.00
-1
-4%		 　23.90
-0.1
-0.42%		23.75
-0.15
-0.63%		23.30
-0.45
-1.89%		23.00
-0.3
-1.29%		 　　23.05
0.05
0.22%		23.30
0.25
1.08%		23.45
0.15
0.64%		23.65
0.2
0.85%		23.60
-0.05
-0.21%		 　23.95
0.35
1.48%		23.90
-0.05
-0.21%		23.75
-0.15
-0.63%		23.90
0.15
0.63%		23.60
-0.3
-1.26%		 　23.00
-0.6
-2.54%		22.95
-0.05
-0.22%		23.05
0.1
0.44%		23.20
0.15
0.65%		22.85
-0.35
-1.51%		23.57
8 月 　23.00
0.15
0.66%		23.00
0
0%		23.45
0.45
1.96%		23.40
-0.05
-0.21%		23.30
-0.1
-0.43%		 　23.65
0.35
1.5%		23.20
-0.45
-1.9%		22.95
-0.25
-1.08%		22.80
-0.15
-0.65%		22.40
-0.4
-1.75%		 　22.15
-0.25
-1.12%		21.80
-0.35
-1.58%		20.50
-1.3
-5.96%		20.15
-0.35
-1.71%		19.20
-0.95
-4.71%		 　17.75
-1.45
-7.55%		17.70
-0.05
-0.28%		18.10
0.4
2.26%		18.50
0.4
2.21%		19.20
0.7
3.78%		 18.80
-0.4
-2.08%		21.08
9 月18.60
-0.2
-1.06%		18.75
0.15
0.81%		18.90
0.15
0.8%		19.00
0.1
0.53%		 　18.85
-0.15
-0.79%		18.65
-0.2
-1.06%		19.25
0.6
3.22%		19.40
0.15
0.78%		19.30
-0.1
-0.52%		 　19.25
-0.05
-0.26%		18.95
-0.3
-1.56%		19.00
0.05
0.26%		19.20
0.2
1.05%		19.65
0.45
2.34%		 　19.20
-0.45
-2.29%		19.10
-0.1
-0.52%		18.95
-0.15
-0.79%		18.60
-0.35
-1.85%		18.40
-0.2
-1.08%		 　　　18.10
-0.3
-1.63%		 18.91
10 月18.25
0.15
0.83%		18.45
0.2
1.1%		 　18.30
-0.15
-0.81%		18.35
0.05
0.27%		18.40
0.05
0.27%		18.55
0.15
0.82%		 　　18.95
0.4
2.16%		18.90
-0.05
-0.26%		18.75
-0.15
-0.79%		18.85
0.1
0.53%		19.45
0.6
3.18%		 　19.10
-0.35
-1.8%		19.05
-0.05
-0.26%		18.80
-0.25
-1.31%		18.65
-0.15
-0.8%		18.50
-0.15
-0.8%		 　18.70
0.2
1.08%		18.55
-0.15
-0.8%		18.45
-0.1
-0.54%		18.25
-0.2
-1.08%		18.05
-0.2
-1.1%		 18.63
11 月　18.00
-0.05
-0.28%		18.20
0.2
1.11%		18.45
0.25
1.37%		18.20
-0.25
-1.36%		18.05
-0.15
-0.82%		 　17.90
-0.15
-0.83%		18.10
0.2
1.12%		17.90
-0.2
-1.1%		17.95
0.05
0.28%		18.30
0.35
1.95%		 　18.10
-0.2
-1.09%		18.35
0.25
1.38%		18.30
-0.05
-0.27%		18.40
0.1
0.55%		18.25
-0.15
-0.82%		 　18.10
-0.15
-0.82%		18.20
0.1
0.55%		18.25
0.05
0.27%		18.10
-0.15
-0.82%		17.95
-0.15
-0.83%		 　17.60
-0.35
-1.95%		 18.09
12 月18.00
0.4
2.27%		18.05
0.05
0.28%		17.90
-0.15
-0.83%		17.85
-0.05
-0.28%		 　17.90
0.05
0.28%		17.95
0.05
0.28%		17.90
-0.05
-0.28%		17.95
0.05
0.28%		17.65
-0.3
-1.67%		 　17.65
0
0%		17.55
-0.1
-0.57%		17.80
0.25
1.42%		17.90
0.1
0.56%		17.80
-0.1
-0.56%		 　18.20
0.4
2.25%		18.35
0.15
0.82%		18.35
0
0%		18.95
0.6
3.27%		19.55
0.6
3.17%		 　19.60
0.05
0.26%		19.90
0.3
1.53%		20.15
0.25
1.26%		20.15
0
0%		18.39

說明:最高漲幅:3.94%最低跌幅:-7.55% 最高價:26.50最低價:17.55平均價:22.28,灰色底表示週末,漲121天(23.55)元,跌156天(-33.25)元,平盤26天
4%=2,3%=4,2%=17,1%=50,0%=74,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=22,-6%=56,-7%=71,

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 2605 772578 417 19662653 25.60 25.65 25.20 25.50 0.00 0% 25.50 24 25.55 49 13.93
2015-01-06 2605 732107 383 18601375 25.40 25.50 25.30 25.40 0.10 -0.39% 25.40 23 25.45 10 13.88
2015-01-07 2605 3163232 1386 82464056 25.60 26.50 25.40 26.40 1.00 3.94% 26.30 20 26.40 29 14.43
2015-01-08 2605 2400760 1080 62880021 26.50 26.60 26.00 26.15 0.25 -0.95% 26.10 1 26.15 6 14.29
2015-01-09 2605 862336 550 22599015 26.20 26.35 26.00 26.30 0.15 0.57% 26.30 56 26.35 46 14.37
2015-01-12 2605 728172 313 19040426 26.40 26.45 25.95 26.20 0.10 -0.38% 26.10 13 26.20 14 14.32
2015-01-13 2605 1001149 412 26403856 26.20 26.45 26.20 26.35 0.15 0.57% 26.35 48 26.40 2 14.40
2015-01-14 2605 707309 264 18620426 26.50 26.50 26.20 26.30 0.05 -0.19% 26.30 40 26.35 3 14.37
2015-01-15 2605 769039 294 20283570 26.35 26.50 26.30 26.50 0.20 0.76% 26.45 3 26.50 38 14.48
2015-01-16 2605 553711 269 14567843 26.50 26.50 26.20 26.35 0.15 -0.57% 26.20 37 26.35 21 14.40
2015-01-19 2605 456500 241 11978623 26.20 26.40 26.10 26.15 0.20 -0.76% 26.15 8 26.30 37 14.29
2015-01-20 2605 365913 217 9592826 26.15 26.40 26.10 26.20 0.05 0.19% 26.20 43 26.25 9 14.32
2015-01-21 2605 748000 412 19520941 26.20 26.30 25.95 25.95 0.25 -0.95% 25.95 10 26.00 3 14.18
2015-01-22 2605 571502 274 14893288 26.15 26.15 26.00 26.05 0.10 0.39% 26.05 19 26.10 2 14.23
2015-01-23 2605 844089 397 22138620 26.25 26.30 26.15 26.30 0.25 0.96% 26.15 3 26.30 91 14.37
2015-01-26 2605 428365 237 11239193 26.30 26.35 26.05 26.05 0.25 -0.95% 26.05 76 26.25 42 14.23
2015-01-27 2605 300188 166 7849688 26.05 26.25 26.05 26.05 0.00 0% 26.05 49 26.20 14 14.23
2015-01-28 2605 505901 278 13198968 26.05 26.35 25.95 26.15 0.10 0.38% 26.15 1 26.20 6 14.29
2015-01-29 2605 316849 138 8288283 26.20 26.25 26.05 26.05 0.10 -0.38% 26.05 18 26.10 25 14.23
2015-01-30 2605 406916 193 10577415 26.05 26.20 25.90 25.90 0.15 -0.58% 25.90 10 26.00 2 14.15
2015-02-02 2605 379957 219 9761646 25.85 25.85 25.60 25.60 0.30 -1.16% 25.60 38 25.70 20 13.99
2015-02-03 2605 369567 203 9466424 25.60 25.80 25.50 25.60 0.00 0% 25.60 24 25.70 10 13.99
2015-02-04 2605 574101 301 14710230 25.60 25.80 25.50 25.65 0.05 0.2% 25.60 1 25.65 10 14.02
2015-02-05 2605 298755 254 7637825 25.65 25.70 25.50 25.65 0.00 0% 25.60 11 25.65 5 14.02
2015-02-06 2605 313278 161 7990709 25.30 25.80 25.25 25.75 0.10 0.39% 25.55 24 25.65 1 14.07
2015-02-09 2605 220339 95 5632021 25.75 25.75 25.50 25.65 0.10 -0.39% 25.60 149 25.70 49 14.02
2015-02-10 2605 613039 373 15634286 25.65 25.75 25.30 25.30 0.35 -1.36% 25.30 48 25.45 6 13.83
2015-02-11 2605 362970 231 9216927 25.50 25.55 25.25 25.40 0.10 0.4% 25.35 1 25.40 20 13.88
2015-02-12 2605 459810 300 11580907 25.40 25.40 25.05 25.20 0.20 -0.79% 25.20 27 25.25 23 13.77
2015-02-13 2605 593252 351 14899931 25.10 25.25 25.05 25.25 0.05 0.2% 25.15 1 25.25 3 13.80
2015-02-24 2605 620889 369 15554137 25.25 25.30 24.95 25.20 0.05 -0.2% 25.10 2 25.20 48 13.77
2015-02-25 2605 444106 261 11140304 25.30 25.30 25.00 25.05 0.15 -0.6% 25.05 3 25.20 36 13.69
2015-02-26 2605 380472 261 9539365 25.05 25.20 25.00 25.10 0.05 0.2% 25.10 7 25.15 2 13.72
2015-03-02 2605 346279 296 8687875 25.10 25.20 25.00 25.00 0.10 -0.4% 25.00 80 25.10 13 13.66
2015-03-03 2605 263955 182 6615710 25.05 25.15 25.00 25.10 0.10 0.4% 25.10 25 25.15 17 13.72
2015-03-04 2605 299535 166 7544277 25.05 25.25 25.05 25.15 0.05 0.2% 25.15 49 25.20 3 13.74
2015-03-05 2605 230372 113 5802062 25.25 25.30 25.15 25.15 0.00 0% 25.15 91 25.20 8 13.74
2015-03-06 2605 318638 148 8028825 25.25 25.25 25.15 25.20 0.05 0.2% 25.20 4 25.25 34 13.77
2015-03-09 2605 255888 225 6436325 25.20 25.25 25.05 25.20 0.00 0% 25.20 51 25.25 16 13.77
2015-03-10 2605 374014 207 9416150 25.20 25.30 25.10 25.10 0.10 -0.4% 25.10 8 25.15 21 13.72
2015-03-11 2605 716775 345 17930261 25.05 25.10 24.95 24.95 0.15 -0.6% 24.95 6 25.05 29 13.63
2015-03-12 2605 364861 255 9094425 24.95 25.00 24.85 24.90 0.05 -0.2% 24.90 56 24.95 6 13.61
2015-03-13 2605 260291 205 6508369 24.95 25.10 24.95 25.00 0.10 0.4% 25.00 40 25.05 8 13.66
2015-03-16 2605 369237 246 9236105 25.05 25.10 24.90 24.95 0.05 -0.2% 24.95 12 25.00 10 13.63
2015-03-17 2605 485507 325 12112460 25.10 25.10 24.85 25.05 0.10 0.4% 25.00 6 25.05 6 13.69
2015-03-18 2605 656598 438 16418406 25.05 25.10 24.90 25.10 0.05 0.2% 25.00 2 25.10 30 13.72
2015-03-19 2605 639190 415 15996150 25.10 25.25 24.90 25.15 0.05 0.2% 25.15 14 25.20 14 13.74
2015-03-20 2605 597747 485 14962289 25.25 25.25 24.85 25.10 0.05 -0.2% 24.95 43 25.10 18 13.72
2015-03-23 2605 546499 324 13670962 25.10 25.20 24.95 24.95 0.15 -0.6% 24.95 49 25.00 1 13.63
2015-03-24 2605 509479 249 12694623 25.00 25.05 24.85 24.90 0.05 -0.2% 24.90 15 24.95 1 13.61
2015-03-25 2605 433321 269 10782261 24.90 25.10 24.80 24.90 0.00 0% 24.85 86 24.90 31 13.61
2015-03-26 2605 237632 181 5911377 24.80 25.00 24.80 24.85 0.05 -0.2% 24.85 13 24.90 1 13.58
2015-03-27 2605 437036 276 10869100 24.85 25.00 24.80 25.00 0.15 0.6% 24.95 5 25.00 50 13.66
2015-03-30 2605 407211 325 10163931 25.05 25.10 24.85 24.95 0.05 -0.2% 24.95 16 25.00 16 13.63
2015-03-31 2605 362783 331 9028555 25.00 25.05 24.80 24.85 0.10 -0.4% 24.85 43 24.90 5 13.58
2015-04-01 2605 373355 238 9272509 24.85 24.95 24.75 24.75 0.10 -0.4% 24.75 102 24.85 15 16.39
2015-04-02 2605 222567 226 5506007 24.75 24.90 24.70 24.70 0.05 -0.2% 24.70 81 24.80 21 16.36
2015-04-07 2605 229647 252 5666774 24.70 24.70 24.65 24.65 0.05 -0.2% 24.65 93 24.70 2 16.32
2015-04-08 2605 352097 233 8682591 24.65 24.80 24.60 24.80 0.15 0.61% 24.75 35 24.80 5 16.42
2015-04-09 2605 242040 188 5991101 24.70 24.85 24.65 24.75 0.05 -0.2% 24.75 7 24.80 7 16.39
2015-04-10 2605 282805 206 6977365 24.70 24.80 24.60 24.65 0.10 -0.4% 24.65 16 24.70 14 16.32
2015-04-13 2605 361064 321 8904015 24.65 24.80 24.55 24.65 0.00 0% 24.60 13 24.65 6 16.32
2015-04-14 2605 303851 239 7471248 24.65 24.65 24.55 24.65 0.00 0% 24.65 1 24.70 35 16.32
2015-04-15 2605 496636 435 12197246 24.70 24.70 24.50 24.50 0.15 -0.61% 24.50 43 24.55 24 16.23
2015-04-16 2605 780710 428 19010748 24.50 24.60 24.20 24.30 0.20 -0.82% 24.30 6 24.35 4 16.09
2015-04-17 2605 778711 444 18815951 24.30 24.45 24.05 24.10 0.20 -0.82% 24.10 3 24.15 8 15.96
2015-04-20 2605 241968 177 5840414 24.05 24.25 24.05 24.20 0.10 0.41% 24.10 21 24.20 19 16.03
2015-04-21 2605 606631 385 14612894 24.20 24.40 23.95 24.00 0.20 -0.83% 24.00 3 24.10 8 15.89
2015-04-22 2605 708549 400 16811826 24.00 24.00 23.60 23.75 0.25 -1.04% 23.75 61 23.80 6 15.73
2015-04-23 2605 843939 390 20051837 23.80 23.85 23.65 23.85 0.10 0.42% 23.80 498 23.85 23 15.79
2015-04-24 2605 1774100 709 42179774 23.65 23.95 23.60 23.95 0.10 0.42% 23.90 22 23.95 14 15.86
2015-04-27 2605 1222494 605 29309656 23.95 24.15 23.90 24.15 0.20 0.84% 24.10 2 24.15 1 15.99
2015-04-28 2605 936504 542 22567330 24.15 24.30 23.95 24.00 0.15 -0.62% 23.95 48 24.10 5 15.89
2015-04-29 2605 964215 460 23228188 24.00 24.30 23.95 24.00 0.00 0% 24.00 4 24.05 1 15.89
2015-04-30 2605 683056 410 16562904 24.10 24.40 24.05 24.40 0.40 1.67% 24.40 5 24.45 40 16.16
2015-05-04 2605 749786 438 18215991 24.45 24.45 24.05 24.45 0.05 0.2% 24.30 1 24.45 9 16.19
2015-05-05 2605 693015 297 16811310 24.55 24.55 24.10 24.40 0.05 -0.2% 24.30 11 24.40 19 16.16
2015-05-06 2605 451883 258 10954296 24.30 24.35 24.15 24.30 0.10 -0.41% 24.20 1 24.35 6 16.09
2015-05-07 2605 351562 218 8568767 24.30 24.45 24.25 24.30 0.00 0% 24.30 13 24.35 1 16.09
2015-05-08 2605 364500 187 8880894 24.30 24.45 24.30 24.45 0.15 0.62% 24.35 20 24.45 2 16.19
2015-05-11 2605 747481 363 17967141 24.45 24.45 23.70 23.95 0.50 -2.04% 23.90 6 23.95 3 15.86
2015-05-12 2605 923352 307 22077303 23.95 24.10 23.65 23.75 0.20 -0.84% 23.75 45 23.80 5 15.73
2015-05-13 2605 855002 379 20392093 23.75 24.00 23.75 23.85 0.10 0.42% 23.85 21 23.90 7 15.79
2015-05-14 2605 953401 358 22910523 24.15 24.20 23.85 24.00 0.15 0.63% 23.90 39 24.05 21 15.89
2015-05-15 2605 316625 139 7591950 23.85 24.15 23.85 24.00 0.00 0% 24.00 79 24.10 72 17.02
2015-05-18 2605 235216 164 5659284 24.05 24.10 24.00 24.00 0.00 0% 24.00 47 24.05 6 17.02
2015-05-19 2605 374002 262 8998691 24.10 24.15 23.95 24.05 0.05 0.21% 24.00 8 24.05 18 17.06
2015-05-20 2605 348886 209 8343426 24.05 24.05 23.80 23.85 0.20 -0.83% 23.85 29 23.90 1 16.91
2015-05-21 2605 706352 324 16830769 23.70 23.95 23.65 23.95 0.10 0.42% 23.80 39 23.95 18 16.99
2015-05-22 2605 600344 255 14478537 24.05 24.25 23.95 24.25 0.30 1.25% 24.20 176 24.25 38 17.20
2015-05-25 2605 431884 269 10418746 24.20 24.30 23.90 24.25 0.00 0% 24.25 165 24.30 35 17.20
2015-05-26 2605 546200 213 13258336 24.00 24.55 23.95 24.50 0.25 1.03% 24.50 31 24.55 27 17.38
2015-05-27 2605 539727 188 13164094 24.40 24.65 24.20 24.65 0.15 0.61% 24.55 2 24.65 72 17.48
2015-05-28 2605 376639 221 9254372 24.65 24.70 24.40 24.40 0.25 -1.01% 24.40 35 24.55 24 17.30
2015-05-29 2605 505933 251 12403062 24.30 24.70 24.20 24.50 0.10 0.41% 24.50 26 24.60 3 17.38
2015-06-01 2605 373697 167 9122723 24.50 24.60 24.20 24.55 0.05 0.2% 24.50 364 24.55 32 17.41
2015-06-02 2605 652756 195 16072346 24.60 24.70 24.55 24.65 0.10 0.41% 24.65 33 24.70 49 17.48
2015-06-03 2605 544101 221 13395627 24.65 24.70 24.50 24.65 0.00 0% 24.65 30 24.70 56 17.48
2015-06-04 2605 717527 312 17580381 24.65 24.70 24.25 24.50 0.15 -0.61% 24.35 23 24.50 8 17.38
2015-06-05 2605 830238 314 20394278 24.40 24.70 24.30 24.65 0.15 0.61% 24.45 7 24.65 29 17.48
2015-06-08 2605 608092 225 14917101 24.65 24.70 24.35 24.55 0.10 -0.41% 24.55 11 24.60 80 17.41
2015-06-09 2605 835800 322 20422055 24.50 24.50 24.35 24.45 0.10 -0.41% 24.45 87 24.50 19 17.34
2015-06-10 2605 456877 159 11182844 24.40 24.55 24.40 24.50 0.05 0.2% 24.35 25 24.50 51 17.38
2015-06-11 2605 514240 239 12581099 24.50 24.70 24.30 24.70 0.20 0.82% 24.60 2 24.70 9 17.52
2015-06-12 2605 679989 280 16851821 24.60 25.00 24.50 25.00 0.30 1.21% 24.95 6 25.00 56 17.73
2015-06-15 2605 1126950 400 28230795 25.00 25.25 24.80 25.20 0.20 0.8% 25.15 30 25.20 43 17.87
2015-06-16 2605 2537911 542 63863950 25.20 25.50 24.95 25.00 0.20 -0.79% 25.00 51 25.05 52 17.73
2015-06-17 2605 1074723 545 26693027 25.05 25.10 24.80 24.85 0.15 -0.6% 24.80 55 24.85 22 17.62
2015-06-18 2605 989351 437 24657071 24.90 25.25 24.80 24.95 0.10 0.4% 24.95 20 25.00 22 17.70
2015-06-22 2605 1568989 341 39540217 25.15 25.45 24.95 25.45 0.50 2% 25.45 5 25.50 100 18.05
2015-06-23 2605 1195456 429 30274064 25.45 25.45 25.10 25.35 0.10 -0.39% 25.30 81 25.35 44 17.98
2015-06-24 2605 1579121 443 39894101 25.30 25.40 25.05 25.40 0.05 0.2% 25.25 30 25.40 87 18.01
2015-06-25 2605 1882261 413 47615774 25.40 25.45 25.10 25.20 0.20 -0.79% 25.15 1 25.20 27 17.87
2015-06-26 2605 1066389 323 26846227 25.10 25.35 25.00 25.30 0.10 0.4% 25.30 246 25.35 35 17.94
2015-06-29 2605 1352152 420 33955400 25.20 25.20 25.00 25.20 0.10 -0.4% 25.05 3 25.20 8 17.87
2015-06-30 2605 1524983 573 38014823 25.10 25.10 24.65 24.85 0.35 -1.39% 24.85 10 24.90 8 17.62
2015-07-01 2605 1949398 485 48684577 24.90 25.15 24.70 24.85 0.00 0% 24.85 14 25.00 121 17.62
2015-07-02 2605 2174034 879 54181954 24.95 25.00 24.75 25.00 0.15 0.6% 24.95 7 25.00 52 17.73
2015-07-03 2605 599348 351 14407220 24.10 24.15 23.95 24.00 0.00 -4% 23.95 32 24.00 22 17.02
2015-07-06 2605 310021 223 7433097 24.00 24.15 23.85 23.90 0.10 -0.42% 23.85 26 23.95 9 16.95
2015-07-07 2605 321415 218 7701491 24.40 24.40 23.75 23.75 0.15 -0.63% 23.75 17 23.85 2 16.84
2015-07-08 2605 533361 315 12462107 23.75 23.85 23.10 23.30 0.45 -1.89% 23.30 2 23.35 41 16.52
2015-07-09 2605 321811 260 7403953 23.10 23.30 22.85 23.00 0.30 -1.29% 23.00 82 23.10 4 16.31
2015-07-13 2605 2073302 189 47828170 23.20 23.30 23.05 23.05 0.05 0.22% 23.05 26 23.10 2 16.35
2015-07-14 2605 259686 183 6083181 23.25 23.75 23.20 23.30 0.25 1.08% 23.30 48 23.35 1 16.52
2015-07-15 2605 280179 164 6567066 23.40 23.70 23.30 23.45 0.15 0.64% 23.35 7 23.45 10 16.63
2015-07-16 2605 552154 196 13092447 23.60 23.80 23.60 23.65 0.20 0.85% 23.65 31 23.70 5 16.77
2015-07-17 2605 321453 164 7622488 23.80 23.95 23.55 23.60 0.05 -0.21% 23.60 19 23.70 3 16.74
2015-07-20 2605 326656 225 7823507 23.95 24.15 23.70 23.95 0.35 1.48% 23.85 2 23.95 20 16.99
2015-07-21 2605 318400 151 7582716 24.00 24.00 23.60 23.90 0.05 -0.21% 23.90 8 23.95 33 16.95
2015-07-22 2605 334342 208 7990968 23.95 24.10 23.75 23.75 0.15 -0.63% 23.75 24 23.90 27 16.84
2015-07-23 2605 419535 277 9997229 23.75 24.00 23.75 23.90 0.15 0.63% 23.80 3 23.90 42 16.95
2015-07-24 2605 192045 134 4553305 24.00 24.00 23.55 23.60 0.30 -1.26% 23.60 24 23.70 2 16.74
2015-07-27 2605 329220 226 7650310 23.55 23.70 22.90 23.00 0.60 -2.54% 23.00 6 23.10 11 16.31
2015-07-28 2605 454979 282 10456069 23.00 23.25 22.50 22.95 0.05 -0.22% 22.95 19 23.10 6 16.28
2015-07-29 2605 185925 107 4264331 23.00 23.15 22.85 23.05 0.10 0.44% 23.00 1 23.05 13 16.35
2015-07-30 2605 81009 61 1870007 23.05 23.20 23.00 23.20 0.15 0.65% 23.10 17 23.20 9 16.45
2015-07-31 2605 168560 145 3861689 23.20 23.20 22.85 22.85 0.35 -1.51% 22.85 15 23.00 2 16.21
2015-08-03 2605 175220 140 4027452 22.90 23.20 22.85 23.00 0.15 0.66% 22.95 10 23.00 2 16.31
2015-08-04 2605 222557 179 5147961 23.00 23.55 23.00 23.00 0.00 0% 23.00 1 23.10 8 16.31
2015-08-05 2605 219782 177 5131182 23.05 23.55 23.05 23.45 0.45 1.96% 23.40 1 23.45 9 16.63
2015-08-06 2605 160550 132 3770411 23.55 23.60 23.30 23.40 0.05 -0.21% 23.40 1 23.45 1 16.60
2015-08-07 2605 97320 65 2267038 23.50 23.50 23.20 23.30 0.10 -0.43% 23.25 3 23.30 8 16.52
2015-08-10 2605 174858 101 4114460 23.30 23.70 23.25 23.65 0.35 1.5% 23.65 5 23.70 10 16.77
2015-08-11 2605 216525 191 5081436 23.80 23.85 23.20 23.20 0.45 -1.9% 23.20 22 23.35 25 16.45
2015-08-12 2605 158350 105 3644117 23.05 23.15 22.95 22.95 0.25 -1.08% 22.95 1 23.00 5 16.28
2015-08-13 2605 266645 104 6083854 22.95 23.10 22.70 22.80 0.15 -0.65% 22.80 83 22.85 30 16.17
2015-08-14 2605 328440 164 7388948 22.80 22.80 22.40 22.40 0.40 -1.75% 22.40 16 22.45 44 15.77
2015-08-17 2605 3538038 325 78073074 22.40 22.40 21.95 22.15 0.25 -1.12% 22.10 3 22.15 5 15.60
2015-08-18 2605 359191 205 7880229 21.95 22.15 21.80 21.80 0.35 -1.58% 21.80 44 21.85 10 15.35
2015-08-19 2605 625889 344 13122924 21.70 21.70 20.50 20.50 1.30 -5.96% 20.50 37 20.65 26 14.44
2015-08-20 2605 551954 273 11137338 20.00 20.35 20.00 20.15 0.35 -1.71% 20.10 38 20.30 2 14.19
2015-08-21 2605 857944 408 16514782 20.00 20.00 18.90 19.20 0.95 -4.71% 19.15 20 19.30 4 13.52
2015-08-24 2605 1660825 632 29457722 19.00 19.00 17.30 17.75 1.45 -7.55% 17.75 26 17.80 1 12.50
2015-08-25 2605 684739 344 12023219 17.00 17.80 17.00 17.70 0.05 -0.28% 17.70 27 17.75 1 12.46
2015-08-26 2605 379023 166 6750869 17.70 18.25 17.50 18.10 0.40 2.26% 18.05 13 18.15 63 12.75
2015-08-27 2605 615441 418 11387694 18.15 18.90 18.15 18.50 0.40 2.21% 18.50 11 18.70 3 13.03
2015-08-28 2605 382612 252 7268782 18.90 19.20 18.70 19.20 0.70 3.78% 19.00 1 19.25 1 13.52
2015-08-31 2605 295533 170 5569865 19.00 19.00 18.75 18.80 0.40 -2.08% 18.80 31 18.90 1 13.24
2015-09-01 2605 203600 114 3789200 18.80 18.80 18.50 18.60 0.20 -1.06% 18.60 13 18.70 7 13.10
2015-09-02 2605 257526 134 4793310 18.60 18.75 18.45 18.75 0.15 0.81% 18.70 1 18.80 4 13.20
2015-09-03 2605 228170 166 4285092 18.80 18.90 18.60 18.90 0.15 0.8% 18.85 4 18.90 26 13.31
2015-09-04 2605 174720 93 3290457 18.80 19.00 18.70 19.00 0.10 0.53% 18.85 1 19.00 40 13.38
2015-09-07 2605 198000 117 3683500 18.80 18.90 18.30 18.85 0.15 -0.79% 18.80 6 18.85 7 13.27
2015-09-08 2605 124976 72 2323899 18.50 18.70 18.40 18.65 0.20 -1.06% 18.65 3 18.70 16 13.13
2015-09-09 2605 325131 201 6231670 18.75 19.30 18.75 19.25 0.60 3.22% 19.25 38 19.30 20 13.56
2015-09-10 2605 86855 59 1674850 19.20 19.45 19.10 19.40 0.15 0.78% 19.40 1 19.45 11 13.66
2015-09-11 2605 286915 175 5522322 19.25 19.50 19.10 19.30 0.10 -0.52% 19.15 36 19.40 4 13.59
2015-09-14 2605 218622 151 4196892 19.30 19.35 19.00 19.25 0.05 -0.26% 19.25 23 19.35 6 13.56
2015-09-15 2605 273990 144 5222108 19.25 19.25 18.90 18.95 0.30 -1.56% 18.95 3 19.00 50 13.35
2015-09-16 2605 228330 136 4334370 19.10 19.10 18.95 19.00 0.05 0.26% 18.95 40 19.00 9 13.38
2015-09-17 2605 258685 156 4979183 19.15 19.35 19.10 19.20 0.20 1.05% 19.20 6 19.25 25 13.52
2015-09-18 2605 523600 292 10240328 19.35 19.70 19.35 19.65 0.45 2.34% 19.55 1 19.65 43 13.84
2015-09-21 2605 318055 239 6123848 19.60 19.60 19.15 19.20 0.45 -2.29% 19.20 29 19.50 12 13.52
2015-09-22 2605 369773 168 7091061 19.25 19.35 19.00 19.10 0.10 -0.52% 19.10 2 19.15 2 13.45
2015-09-23 2605 304922 189 5733568 18.95 18.95 18.70 18.95 0.15 -0.79% 18.90 4 18.95 4 13.35
2015-09-24 2605 380551 220 7119072 18.90 18.90 18.60 18.60 0.35 -1.85% 18.60 3 18.70 4 13.10
2015-09-25 2605 345175 218 6353233 18.60 18.60 18.30 18.40 0.20 -1.08% 18.35 21 18.40 34 12.96
2015-09-30 2605 387352 259 7030404 18.30 18.40 18.05 18.10 0.30 -1.63% 18.10 4 18.20 36 12.75
2015-10-01 2605 320285 221 5843799 18.50 18.50 18.10 18.25 0.15 0.83% 18.20 25 18.35 6 12.85
2015-10-02 2605 260324 198 4769325 18.30 18.50 18.20 18.45 0.20 1.1% 18.40 3 18.45 18 12.99
2015-10-05 2605 399953 224 7319730 18.50 18.50 18.20 18.30 0.15 -0.81% 18.30 13 18.40 2 12.89
2015-10-06 2605 353579 249 6488421 18.35 18.45 18.25 18.35 0.05 0.27% 18.30 36 18.35 2 12.92
2015-10-07 2605 462402 250 8453692 18.35 18.40 18.20 18.40 0.05 0.27% 18.35 7 18.45 16 12.96
2015-10-08 2605 365175 243 6750964 18.40 18.70 18.40 18.55 0.15 0.82% 18.55 8 18.60 12 13.06
2015-10-12 2605 829393 526 15674049 18.70 19.20 18.60 18.95 0.40 2.16% 18.95 1 19.00 12 13.35
2015-10-13 2605 606562 338 11435678 19.00 19.10 18.75 18.90 0.05 -0.26% 18.90 4 18.95 279 13.31
2015-10-14 2605 375050 240 7044150 18.80 18.85 18.70 18.75 0.15 -0.79% 18.75 61 18.85 1 13.20
2015-10-15 2605 831429 427 15654498 19.05 19.15 18.70 18.85 0.10 0.53% 18.85 3 19.00 62 13.27
2015-10-16 2605 674896 309 12928873 19.00 19.45 18.85 19.45 0.60 3.18% 19.20 30 19.45 19 13.70
2015-10-19 2605 608661 369 11658170 19.35 19.35 19.05 19.10 0.35 -1.8% 19.10 16 19.15 2 13.45
2015-10-20 2605 453275 314 8642038 19.10 19.20 19.00 19.05 0.05 -0.26% 19.05 59 19.10 5 13.42
2015-10-21 2605 736339 423 13846987 19.05 19.15 18.70 18.80 0.25 -1.31% 18.80 117 18.85 65 13.24
2015-10-22 2605 720403 458 13465172 18.85 18.85 18.60 18.65 0.15 -0.8% 18.65 32 18.70 10 13.13
2015-10-23 2605 1303356 717 24249920 18.80 18.80 18.45 18.50 0.15 -0.8% 18.45 65 18.50 100 13.03
2015-10-26 2605 543658 388 10124348 18.60 18.75 18.50 18.70 0.20 1.08% 18.65 8 18.70 1 13.17
2015-10-27 2605 343266 213 6373830 18.70 18.75 18.50 18.55 0.15 -0.8% 18.55 8 18.60 27 13.06
2015-10-28 2605 301645 180 5556998 18.55 18.55 18.35 18.45 0.10 -0.54% 18.45 3 18.50 5 12.99
2015-10-29 2605 2683100 331 49006439 18.55 18.55 18.15 18.25 0.20 -1.08% 18.20 45 18.25 9 12.85
2015-10-30 2605 1012891 528 18280972 18.20 18.20 17.90 18.05 0.20 -1.1% 18.05 1 18.10 47 12.71
2015-11-02 2605 1620037 299 29301954 18.05 18.25 18.00 18.00 0.05 -0.28% 18.00 71 18.05 126 12.68
2015-11-03 2605 1131717 753 20461974 18.10 18.30 17.95 18.20 0.20 1.11% 18.15 1 18.20 6 12.82
2015-11-04 2605 719364 334 13195109 18.20 18.50 18.15 18.45 0.25 1.37% 18.40 63 18.45 6 12.99
2015-11-05 2605 662050 563 12100807 18.45 18.45 18.20 18.20 0.25 -1.36% 18.20 94 18.30 16 12.82
2015-11-06 2605 1051522 363 19034250 18.20 18.25 18.00 18.05 0.15 -0.82% 18.05 27 18.10 3 12.71
2015-11-09 2605 660915 328 11866320 18.05 18.10 17.90 17.90 0.15 -0.83% 17.90 5 17.95 5 12.61
2015-11-10 2605 419100 208 7528414 17.90 18.20 17.85 18.10 0.20 1.12% 18.10 6 18.15 8 12.75
2015-11-11 2605 467866 206 8391088 18.10 18.10 17.85 17.90 0.20 -1.1% 17.90 19 18.00 47 12.61
2015-11-12 2605 316474 167 5670930 17.90 18.05 17.85 17.95 0.05 0.28% 17.95 16 18.00 4 11.15
2015-11-13 2605 1251150 465 22868826 18.10 18.50 18.10 18.30 0.35 1.95% 18.15 1 18.30 7 11.37
2015-11-16 2605 298415 165 5394770 18.05 18.15 18.00 18.10 0.20 -1.09% 18.10 3 18.15 10 11.24
2015-11-17 2605 617313 275 11305241 18.10 18.45 18.10 18.35 0.25 1.38% 18.35 15 18.40 34 11.40
2015-11-18 2605 381906 211 6986186 18.35 18.50 18.15 18.30 0.05 -0.27% 18.30 8 18.35 12 11.37
2015-11-19 2605 660979 262 12042611 18.35 18.40 18.05 18.40 0.10 0.55% 18.25 18 18.40 18 11.43
2015-11-20 2605 234490 157 4272214 18.30 18.35 18.10 18.25 0.15 -0.82% 18.25 3 18.30 3 11.34
2015-11-23 2605 393697 206 7146116 18.25 18.30 18.05 18.10 0.15 -0.82% 18.05 24 18.10 72 11.24
2015-11-24 2605 793839 431 14222762 17.90 18.10 17.80 18.20 0.10 0.55% 17.80 30 17.90 2 11.06
2015-11-25 2605 709970 372 12726099 18.05 18.25 17.75 18.25 0.05 0.27% 18.10 41 18.25 3 11.34
2015-11-26 2605 1071983 566 19379340 18.20 18.20 18.00 18.10 0.15 -0.82% 18.10 13 18.15 3 11.24
2015-11-27 2605 955414 378 17279002 18.10 18.30 17.95 17.95 0.15 -0.83% 17.95 57 18.00 68 11.15
2015-11-30 2605 1279500 541 22671788 17.90 18.00 17.55 17.60 0.35 -1.95% 17.60 47 17.65 3 10.93
2015-12-01 2605 461706 252 8285057 17.80 18.10 17.75 18.00 0.40 2.27% 18.00 64 18.05 5 11.18
2015-12-02 2605 665538 425 12012184 18.05 18.20 17.95 18.05 0.05 0.28% 18.05 3 18.10 1 11.21
2015-12-03 2605 814928 381 14604354 18.00 18.05 17.85 17.90 0.15 -0.83% 17.85 34 17.90 99 11.12
2015-12-04 2605 817700 453 14635666 17.90 18.20 17.70 17.85 0.05 -0.28% 17.85 8 17.90 1 11.09
2015-12-07 2605 523653 217 9422823 17.90 18.10 17.90 17.90 0.05 0.28% 17.90 37 18.00 1 11.12
2015-12-08 2605 628019 329 11244028 17.90 18.05 17.80 17.95 0.05 0.28% 17.90 106 17.95 9 11.15
2015-12-09 2605 625429 225 11176722 18.00 18.00 17.80 17.90 0.05 -0.28% 17.90 14 17.95 16 11.12
2015-12-10 2605 463952 302 8238538 17.85 17.95 17.65 17.95 0.05 0.28% 17.75 22 17.95 37 11.15
2015-12-11 2605 528499 236 9374376 17.85 17.95 17.65 17.65 0.30 -1.67% 17.65 133 17.70 11 10.96
2015-12-14 2605 542814 252 9565168 17.60 17.75 17.40 17.65 0.00 0% 17.65 54 17.70 3 10.96
2015-12-15 2605 751421 354 13199968 17.60 17.65 17.50 17.55 0.10 -0.57% 17.55 3 17.60 2 10.90
2015-12-16 2605 626526 359 11134861 17.75 17.95 17.55 17.80 0.25 1.42% 17.80 3 17.85 1 11.06
2015-12-17 2605 510964 319 9104900 17.85 17.90 17.75 17.90 0.10 0.56% 17.80 33 17.90 14 11.12
2015-12-18 2605 793839 431 14222762 17.90 18.10 17.80 17.80 0.10 -0.56% 17.80 30 17.90 2 11.06
2015-12-21 2605 1159843 643 20983987 17.80 18.25 17.80 18.20 0.40 2.25% 18.15 48 18.20 12 11.30
2015-12-22 2605 933052 508 17072196 18.30 18.45 18.15 18.35 0.15 0.82% 18.35 7 18.40 24 11.40
2015-12-23 2605 720434 379 13202863 18.40 18.40 18.25 18.35 0.00 0% 18.30 16 18.35 13 11.40
2015-12-24 2605 2991557 1056 56033670 18.40 19.00 18.35 18.95 0.60 3.27% 18.90 2 18.95 9 11.77
2015-12-25 2605 3342011 1158 64390759 19.05 19.55 18.95 19.55 0.60 3.17% 19.50 83 19.55 43 12.14
2015-12-28 2605 5092734 1837 102038347 19.85 20.40 19.60 19.60 0.05 0.26% 19.60 135 19.65 14 12.17
2015-12-29 2605 2214047 845 43317668 19.60 19.90 19.30 19.90 0.30 1.53% 19.85 2 19.90 12 12.36
2015-12-30 2605 2244974 945 45440266 20.00 20.50 19.90 20.15 0.25 1.26% 20.15 2 20.20 57 12.52
2015-12-31 2605 965735 432 19356694 20.20 20.20 19.70 20.15 0.00 0% 20.15 9 20.20 78 12.52