裕民(2606)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　　　　49.30
0
0%		48.55
-0.75
-1.52%		49.00
0.45
0.93%		49.05
0.05
0.1%		48.85
-0.2
-0.41%		 　48.65
-0.2
-0.41%		49.10
0.45
0.92%		48.90
-0.2
-0.41%		49.00
0.1
0.2%		49.00
0
0%		 　49.00
0
0%		49.00
0
0%		49.00
0
0%		49.35
0.35
0.71%		49.45
0.1
0.2%		 　49.45
0
0%		49.55
0.1
0.2%		49.45
-0.1
-0.2%		49.30
-0.15
-0.3%		48.70
-0.6
-1.22%		 49.05
2 月　48.35
-0.35
-0.72%		47.85
-0.5
-1.03%		48.50
0.65
1.36%		48.45
-0.05
-0.1%		48.50
0.05
0.1%		 　48.00
-0.5
-1.03%		48.00
0
0%		47.90
-0.1
-0.21%		48.00
0.1
0.21%		47.90
-0.1
-0.21%		 　　　　　　　　　48.00
0.1
0.21%		47.55
-0.45
-0.94%		47.55
0
0%		 47.85
3 月　47.30
-0.25
-0.53%		46.80
-0.5
-1.06%		47.10
0.3
0.64%		46.60
-0.5
-1.06%		47.50
0.9
1.93%		 　46.95
-0.55
-1.16%		46.95
0
0%		46.60
-0.35
-0.75%		46.30
-0.3
-0.64%		46.25
-0.05
-0.11%		 　46.10
-0.15
-0.32%		46.10
0
0%		46.35
0.25
0.54%		47.05
0.7
1.51%		46.70
-0.35
-0.74%		 　46.50
-0.2
-0.43%		46.60
0.1
0.22%		46.60
0
0%		46.90
0.3
0.64%		46.60
-0.3
-0.64%		 　46.40
-0.2
-0.43%		46.30
-0.1
-0.22%		46.63
4 月46.10
-0.2
-0.43%		46.20
0.1
0.22%		 　　　46.00
-0.2
-0.43%		46.00
0
0%		46.25
0.25
0.54%		46.30
0.05
0.11%		 　46.35
0.05
0.11%		46.30
-0.05
-0.11%		46.25
-0.05
-0.11%		46.30
0.05
0.11%		46.15
-0.15
-0.32%		 　46.30
0.15
0.33%		46.30
0
0%		46.30
0
0%		47.00
0.7
1.51%		46.95
-0.05
-0.11%		 　47.00
0.05
0.11%		46.60
-0.4
-0.85%		46.60
0
0%		46.05
-0.55
-1.18%		 46.35
5 月　　　45.85
-0.2
-0.43%		45.45
-0.4
-0.87%		45.55
0.1
0.22%		45.40
-0.15
-0.33%		46.15
0.75
1.65%		 　45.80
-0.35
-0.76%		45.35
-0.45
-0.98%		45.30
-0.05
-0.11%		45.10
-0.2
-0.44%		45.05
-0.05
-0.11%		 　44.95
-0.1
-0.22%		44.70
-0.25
-0.56%		44.40
-0.3
-0.67%		43.05
-1.35
-3.04%		43.00
-0.05
-0.12%		 　43.45
0.45
1.05%		43.50
0.05
0.12%		43.25
-0.25
-0.57%		42.95
-0.3
-0.69%		42.70
-0.25
-0.58%		 44.41
6 月42.50
-0.2
-0.47%		42.40
-0.1
-0.24%		41.85
-0.55
-1.3%		40.40
-1.45
-3.46%		40.35
-0.05
-0.12%		 　40.80
0.45
1.12%		40.25
-0.55
-1.35%		39.95
-0.3
-0.75%		40.00
0.05
0.13%		39.80
-0.2
-0.5%		 　39.50
-0.3
-0.75%		39.10
-0.4
-1.01%		38.75
-0.35
-0.9%		38.75
0
0%		 　　40.40
1.65
4.26%		41.00
0.6
1.49%		41.00
0
0%		41.55
0.55
1.34%		41.65
0.1
0.24%		 　40.80
-0.85
-2.04%		41.90
1.1
2.7%		 40.65
7 月42.65
0.75
1.79%		42.95
0.3
0.7%		42.40
-0.55
-1.28%		 　42.15
-0.25
-0.59%		42.40
0.25
0.59%		41.25
-1.15
-2.71%		40.75
-0.5
-1.21%		 　　40.65
-0.1
-0.25%		39.35
-1.3
-3.2%		39.50
0.15
0.38%		40.35
0.85
2.15%		40.25
-0.1
-0.25%		 　40.70
0.45
1.12%		40.90
0.2
0.49%		40.70
-0.2
-0.49%		41.30
0.6
1.47%		41.45
0.15
0.36%		 　40.85
-0.6
-1.45%		40.35
-0.5
-1.22%		39.85
-0.5
-1.24%		40.25
0.4
1%		40.50
0.25
0.62%		40.99
8 月 　40.10
-0.4
-0.99%		40.00
-0.1
-0.25%		40.55
0.55
1.38%		40.20
-0.35
-0.86%		39.75
-0.45
-1.12%		 　39.95
0.2
0.5%		39.05
-0.9
-2.25%		38.70
-0.35
-0.9%		38.45
-0.25
-0.65%		37.85
-0.6
-1.56%		 　37.90
0.05
0.13%		37.15
-0.75
-1.98%		35.15
-2
-5.38%		32.90
-2.25
-6.4%		31.45
-1.45
-4.41%		 　28.45
-3
-9.54%		28.55
0.1
0.35%		28.55
0
0%		29.40
0.85
2.98%		31.45
2.05
6.97%		 32.25
0.8
2.54%		35.51
9 月31.85
-0.4
-1.24%		33.25
1.4
4.4%		32.95
-0.3
-0.9%		32.90
-0.05
-0.15%		 　32.50
-0.4
-1.22%		32.05
-0.45
-1.38%		35.25
3.2
9.98%		35.45
0.2
0.57%		35.50
0.05
0.14%		 　35.00
-0.5
-1.41%		34.85
-0.15
-0.43%		34.90
0.05
0.14%		34.90
0
0%		35.00
0.1
0.29%		 　35.00
0
0%		35.00
0
0%		35.00
0
0%		34.95
-0.05
-0.14%		35.00
0.05
0.14%		 　　　35.00
0
0%		 34.35
10 月35.00
0
0%		35.10
0.1
0.29%		 　35.05
-0.05
-0.14%		35.35
0.3
0.86%		35.90
0.55
1.56%		36.90
1
2.79%		 　　37.65
0.75
2.03%		37.35
-0.3
-0.8%		37.50
0.15
0.4%		37.60
0.1
0.27%		37.65
0.05
0.13%		 　37.80
0.15
0.4%		38.00
0.2
0.53%		37.95
-0.05
-0.13%		37.95
0
0%		38.05
0.1
0.26%		 　38.55
0.5
1.31%		39.00
0.45
1.17%		38.70
-0.3
-0.77%		38.40
-0.3
-0.78%		38.50
0.1
0.26%		 37.33
11 月　37.50
-1
-2.6%		38.00
0.5
1.33%		38.00
0
0%		38.00
0
0%		38.00
0
0%		 　37.20
-0.8
-2.11%		36.05
-1.15
-3.09%		35.10
-0.95
-2.64%		35.00
-0.1
-0.28%		32.70
-2.3
-6.57%		 　33.65
0.95
2.91%		31.85
-1.8
-5.35%		31.45
-0.4
-1.26%		31.00
-0.45
-1.43%		30.45
-0.55
-1.77%		 　29.20
-1.25
-4.11%		28.65
-0.55
-1.88%		27.95
-0.7
-2.44%		28.30
0.35
1.25%		28.00
-0.3
-1.06%		 　26.15
-1.85
-6.61%		 32.48
12 月26.10
-0.05
-0.19%		25.90
-0.2
-0.77%		26.50
0.6
2.32%		26.90
0.4
1.51%		 　26.90
0
0%		26.20
-0.7
-2.6%		26.25
0.05
0.19%		25.90
-0.35
-1.33%		25.35
-0.55
-2.12%		 　23.95
-1.4
-5.52%		24.30
0.35
1.46%		25.15
0.85
3.5%		25.95
0.8
3.18%		25.70
-0.25
-0.96%		 　26.20
0.5
1.95%		27.20
1
3.82%		26.85
-0.35
-1.29%		27.20
0.35
1.3%		27.85
0.65
2.39%		 　27.25
-0.6
-2.15%		26.55
-0.7
-2.57%		26.70
0.15
0.56%		26.65
-0.05
-0.19%		26.21

說明:最高漲幅:9.98%最低跌幅:-9.54% 最高價:49.55最低價:23.95平均價:39.86,灰色底表示週末,漲107天(47.1)元,跌161天(-79)元,平盤35天
10%=1,7%=1,4%=5,3%=9,2%=15,1%=35,0%=76,-0%=2,-1%=2,-2%=3,-3%=3,-4%=3,-5%=10,-6%=14,-7%=53,-8%=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 2606 538908 389 26634412 49.90 49.90 49.10 49.30 0.60 0% 49.30 10 49.35 6 17.24
2015-01-06 2606 654299 512 31912410 49.10 49.15 48.50 48.55 0.75 -1.52% 48.55 57 48.75 6 16.98
2015-01-07 2606 915276 631 44979641 48.50 49.60 48.35 49.00 0.45 0.93% 48.90 10 49.00 3 17.13
2015-01-08 2606 655549 404 32355801 49.60 49.60 49.05 49.05 0.05 0.1% 49.05 7 49.20 2 17.15
2015-01-09 2606 577308 422 28336239 49.20 49.50 48.85 48.85 0.20 -0.41% 48.85 45 49.05 58 17.08
2015-01-12 2606 456320 319 22282411 49.00 49.00 48.65 48.65 0.20 -0.41% 48.65 4 48.85 108 17.01
2015-01-13 2606 716993 437 35152105 48.65 49.20 48.60 49.10 0.45 0.92% 49.10 14 49.15 6 17.17
2015-01-14 2606 775400 530 38117989 49.30 49.50 48.85 48.90 0.20 -0.41% 48.90 6 49.00 101 17.10
2015-01-15 2606 257492 196 12599158 48.90 49.00 48.85 49.00 0.10 0.2% 48.90 30 49.00 8 17.13
2015-01-16 2606 687856 475 33548232 49.00 49.00 48.50 49.00 0.00 0% 48.95 3 49.00 133 17.13
2015-01-19 2606 650980 318 31914170 49.00 49.40 48.90 49.00 0.00 0% 48.90 3 49.00 74 17.13
2015-01-20 2606 605356 344 29694332 49.00 49.20 49.00 49.00 0.00 0% 49.00 98 49.05 6 17.13
2015-01-21 2606 604072 414 29655478 49.20 49.20 48.90 49.00 0.00 0% 49.00 347 49.10 5 17.13
2015-01-22 2606 681973 483 33543623 49.00 49.35 49.00 49.35 0.35 0.71% 49.30 4 49.35 20 17.26
2015-01-23 2606 734099 533 36120409 49.40 49.50 48.95 49.45 0.10 0.2% 49.05 31 49.45 8 17.29
2015-01-26 2606 380710 283 18759888 49.40 49.45 49.00 49.45 0.00 0% 49.30 12 49.45 7 17.29
2015-01-27 2606 771380 436 37923860 49.45 49.55 48.85 49.55 0.10 0.2% 49.55 11 49.60 70 17.33
2015-01-28 2606 239133 210 11793780 49.35 49.45 49.00 49.45 0.10 -0.2% 49.35 13 49.45 17 17.29
2015-01-29 2606 484293 353 23794067 49.40 49.40 48.95 49.30 0.15 -0.3% 49.15 50 49.30 3 17.24
2015-01-30 2606 538122 379 26303207 49.30 49.30 48.70 48.70 0.60 -1.22% 48.70 36 48.95 31 17.03
2015-02-02 2606 860631 478 41445704 48.50 48.60 47.80 48.35 0.35 -0.72% 48.05 2 48.35 22 16.91
2015-02-03 2606 461003 362 22168087 48.25 48.45 47.80 47.85 0.50 -1.03% 47.80 60 47.85 4 16.73
2015-02-04 2606 762369 474 36846082 48.00 48.85 47.85 48.50 0.65 1.36% 48.05 2 48.50 4 16.96
2015-02-05 2606 239216 187 11550950 48.20 48.45 48.05 48.45 0.05 -0.1% 48.20 17 48.45 20 16.94
2015-02-06 2606 472016 301 22723523 47.85 48.50 47.80 48.50 0.05 0.1% 48.40 50 48.50 13 16.96
2015-02-09 2606 504001 301 24184045 48.50 48.50 47.85 48.00 0.50 -1.03% 48.00 49 48.05 2 16.78
2015-02-10 2606 615220 338 29529310 47.85 48.25 47.85 48.00 0.00 0% 48.00 141 48.05 17 16.78
2015-02-11 2606 621446 350 29771476 48.00 48.00 47.75 47.90 0.10 -0.21% 47.90 226 48.00 141 16.75
2015-02-12 2606 495296 274 23720146 47.90 48.00 47.80 48.00 0.10 0.21% 47.90 45 48.00 50 16.78
2015-02-13 2606 472913 345 22667924 47.90 48.00 47.80 47.90 0.10 -0.21% 47.90 17 48.00 25 16.75
2015-02-24 2606 809112 601 38527437 47.90 48.00 47.30 48.00 0.10 0.21% 48.00 12 48.05 2 16.78
2015-02-25 2606 510400 446 24290878 47.50 47.90 47.40 47.55 0.45 -0.94% 47.55 19 47.70 2 16.63
2015-02-26 2606 566438 369 26831621 47.30 47.55 47.20 47.55 0.00 0% 47.50 2 47.60 27 16.63
2015-03-02 2606 366671 236 17357183 47.55 47.65 47.15 47.30 0.25 -0.53% 47.20 1 47.30 28 16.54
2015-03-03 2606 978507 657 45902081 47.30 47.30 46.70 46.80 0.50 -1.06% 46.80 45 46.85 5 16.36
2015-03-04 2606 536127 335 25042691 46.20 47.10 46.00 47.10 0.30 0.64% 47.00 15 47.10 37 16.47
2015-03-05 2606 600656 412 28071946 46.80 46.95 46.60 46.60 0.50 -1.06% 46.60 62 46.70 27 16.29
2015-03-06 2606 709395 349 33331412 46.60 47.50 46.40 47.50 0.90 1.93% 47.40 6 47.50 7 16.61
2015-03-09 2606 602082 535 28303454 47.00 47.45 46.60 46.95 0.55 -1.16% 46.95 5 47.00 3 16.42
2015-03-10 2606 663786 567 31285937 46.70 47.50 46.70 46.95 0.00 0% 46.95 24 47.00 14 16.42
2015-03-11 2606 637497 502 29726354 46.60 47.00 46.50 46.60 0.35 -0.75% 46.60 20 46.70 19 16.29
2015-03-12 2606 546153 442 25309726 46.50 46.50 46.10 46.30 0.30 -0.64% 46.30 113 46.40 7 16.19
2015-03-13 2606 607142 408 28077427 46.30 46.60 46.15 46.25 0.05 -0.11% 46.25 13 46.30 38 16.17
2015-03-16 2606 472290 381 21762961 46.15 46.20 46.00 46.10 0.15 -0.32% 46.05 8 46.10 7 16.12
2015-03-17 2606 582637 418 27020927 46.90 46.90 46.00 46.10 0.00 0% 46.10 43 46.20 3 16.12
2015-03-18 2606 650675 504 29993333 46.00 46.40 45.80 46.35 0.25 0.54% 46.30 2 46.35 34 16.21
2015-03-19 2606 1204167 739 56144963 46.50 47.10 46.10 47.05 0.70 1.51% 47.00 2 47.05 24 16.45
2015-03-20 2606 1216174 782 56669335 47.05 47.05 46.20 46.70 0.35 -0.74% 46.70 61 46.75 13 16.33
2015-03-23 2606 639089 493 29674935 46.70 46.80 46.20 46.50 0.20 -0.43% 46.50 16 46.55 17 16.26
2015-03-24 2606 661450 522 30687317 46.40 46.70 46.15 46.60 0.10 0.22% 46.60 40 46.65 3 16.29
2015-03-25 2606 506546 396 23556024 46.50 46.75 46.25 46.60 0.00 0% 46.60 41 46.65 1 16.29
2015-03-26 2606 665295 482 31044540 46.50 46.90 46.35 46.90 0.30 0.64% 46.90 6 46.95 33 16.40
2015-03-27 2606 521158 393 24240594 46.75 46.75 46.40 46.60 0.30 -0.64% 46.60 4 46.70 16 16.29
2015-03-30 2606 525946 411 24386422 46.30 46.70 46.20 46.40 0.20 -0.43% 46.40 85 46.45 32 19.09
2015-03-31 2606 651454 515 30154366 46.40 46.50 46.20 46.30 0.10 -0.22% 46.30 44 46.40 7 19.05
2015-04-01 2606 618865 516 28485810 46.20 46.20 46.00 46.10 0.20 -0.43% 46.05 1 46.15 7 18.97
2015-04-02 2606 339195 282 15642300 46.00 46.35 45.85 46.20 0.10 0.22% 46.10 32 46.20 15 19.01
2015-04-07 2606 482598 338 22185674 46.20 46.20 45.90 46.00 0.20 -0.43% 45.95 61 46.00 9 18.93
2015-04-08 2606 448249 390 20586704 46.00 46.00 45.85 46.00 0.00 0% 46.00 23 46.05 4 18.93
2015-04-09 2606 456706 355 21080701 46.10 46.25 46.00 46.25 0.25 0.54% 46.15 40 46.25 10 19.03
2015-04-10 2606 395240 283 18244171 46.30 46.30 46.00 46.30 0.05 0.11% 46.15 7 46.30 15 19.05
2015-04-13 2606 313696 262 14480717 46.30 46.40 46.00 46.35 0.05 0.11% 46.30 3 46.35 2 19.07
2015-04-14 2606 443280 299 20428269 46.20 46.30 45.90 46.30 0.05 -0.11% 46.25 25 46.30 6 19.05
2015-04-15 2606 991060 713 45554922 46.30 46.30 45.75 46.25 0.05 -0.11% 46.25 4 46.30 24 19.03
2015-04-16 2606 477417 343 21984153 45.90 46.30 45.80 46.30 0.05 0.11% 46.25 33 46.30 2 19.05
2015-04-17 2606 328857 268 15150024 46.25 46.25 46.00 46.15 0.15 -0.32% 46.10 23 46.15 4 18.99
2015-04-20 2606 451373 321 20764008 46.00 46.30 45.75 46.30 0.15 0.33% 46.00 60 46.30 5 19.05
2015-04-21 2606 593560 386 27358170 46.30 46.30 46.00 46.30 0.00 0% 46.20 15 46.30 13 19.05
2015-04-22 2606 372529 315 17202336 46.30 46.35 46.00 46.30 0.00 0% 46.20 1 46.30 15 19.05
2015-04-23 2606 1039330 830 48232054 46.30 47.00 46.10 47.00 0.70 1.51% 46.45 3 47.00 5 19.34
2015-04-24 2606 860400 742 40324894 46.95 47.15 46.50 46.95 0.05 -0.11% 46.85 32 46.95 36 19.32
2015-04-27 2606 1171917 769 54883805 46.70 47.10 46.40 47.00 0.05 0.11% 46.95 60 47.00 9 19.34
2015-04-28 2606 808301 642 37714458 47.00 47.00 46.50 46.60 0.40 -0.85% 46.60 14 46.70 41 19.18
2015-04-29 2606 711859 591 33189268 46.50 46.85 46.50 46.60 0.00 0% 46.55 14 46.60 12 19.18
2015-04-30 2606 1127964 759 52307987 46.90 47.00 46.05 46.05 0.55 -1.18% 46.05 2 46.40 1 18.95
2015-05-04 2606 669062 439 30727735 46.10 46.10 45.80 45.85 0.20 -0.43% 45.85 2 45.90 31 18.87
2015-05-05 2606 894095 522 40793981 45.85 45.90 45.45 45.45 0.40 -0.87% 45.45 75 45.50 25 18.70
2015-05-06 2606 510147 416 23207349 45.45 45.80 45.30 45.55 0.10 0.22% 45.50 18 45.55 2 18.74
2015-05-07 2606 368262 309 16725944 45.55 45.55 45.30 45.40 0.15 -0.33% 45.35 41 45.40 4 18.68
2015-05-08 2606 513194 378 23490751 45.30 46.15 45.30 46.15 0.75 1.65% 46.00 32 46.15 20 18.99
2015-05-11 2606 543214 316 24783348 46.15 46.15 45.30 45.80 0.35 -0.76% 45.75 5 45.80 52 18.85
2015-05-12 2606 446720 314 20303972 45.30 45.85 45.30 45.35 0.45 -0.98% 45.35 3 45.40 2 18.66
2015-05-13 2606 402555 297 18266011 45.35 45.55 45.30 45.30 0.05 -0.11% 45.30 41 45.45 29 18.64
2015-05-14 2606 721467 590 32589132 45.35 45.40 45.05 45.10 0.20 -0.44% 45.05 81 45.10 1 18.56
2015-05-15 2606 657590 342 29668354 45.10 45.30 45.05 45.05 0.05 -0.11% 45.05 52 45.10 20 18.54
2015-05-18 2606 533074 357 23918665 45.00 45.00 44.70 44.95 0.10 -0.22% 44.90 34 44.95 7 21.61
2015-05-19 2606 489806 396 21927970 44.70 45.00 44.70 44.70 0.25 -0.56% 44.70 98 44.75 29 21.49
2015-05-20 2606 1279131 821 56524963 44.70 44.70 44.00 44.40 0.30 -0.67% 44.30 18 44.50 2 21.35
2015-05-21 2606 1474368 986 63567431 44.00 44.00 43.00 43.05 1.35 -3.04% 43.00 424 43.05 23 20.70
2015-05-22 2606 642008 447 27542391 43.00 43.10 42.70 43.00 0.05 -0.12% 42.90 78 43.00 15 20.67
2015-05-25 2606 787445 513 33717072 43.00 43.45 42.50 43.45 0.45 1.05% 43.40 1 43.50 23 20.89
2015-05-26 2606 316632 211 13755492 43.75 43.85 43.20 43.50 0.05 0.12% 43.50 5 43.55 30 20.91
2015-05-27 2606 685159 465 29546670 43.50 43.50 42.95 43.25 0.25 -0.57% 43.00 6 43.25 42 20.79
2015-05-28 2606 688912 495 29600362 43.00 43.25 42.85 42.95 0.30 -0.69% 42.95 24 43.10 20 20.65
2015-05-29 2606 1492875 566 63897375 42.90 43.10 42.70 42.70 0.25 -0.58% 42.70 76 42.95 30 20.53
2015-06-01 2606 454503 376 19350222 42.60 42.70 42.50 42.50 0.20 -0.47% 42.50 10 42.55 27 20.43
2015-06-02 2606 832987 572 35118947 42.50 42.50 42.00 42.40 0.10 -0.24% 42.25 2 42.40 16 20.38
2015-06-03 2606 917067 695 38351464 42.00 42.40 41.60 41.85 0.55 -1.3% 41.80 26 41.85 44 20.12
2015-06-04 2606 1546327 1153 63073932 42.00 42.00 40.00 40.40 1.45 -3.46% 40.35 1 40.40 2 19.42
2015-06-05 2606 1064830 728 42835494 40.35 41.30 40.00 40.35 0.05 -0.12% 40.25 6 40.35 16 19.40
2015-06-08 2606 949428 768 38372760 40.05 40.80 40.00 40.80 0.45 1.12% 40.70 59 40.80 10 19.62
2015-06-09 2606 952017 744 38248077 40.80 40.90 40.00 40.25 0.55 -1.35% 40.15 10 40.25 15 19.35
2015-06-10 2606 1680374 1002 67272532 40.25 40.25 39.90 39.95 0.30 -0.75% 39.95 5 40.00 49 19.21
2015-06-11 2606 636801 415 25408927 40.00 40.00 39.70 40.00 0.05 0.13% 39.90 10 40.00 188 19.23
2015-06-12 2606 878483 628 34930340 40.00 40.00 39.60 39.80 0.20 -0.5% 39.70 2 39.80 3 19.13
2015-06-15 2606 621108 424 24486246 39.50 39.60 39.25 39.50 0.30 -0.75% 39.50 15 39.55 32 18.99
2015-06-16 2606 896542 545 35096243 39.20 39.45 39.00 39.10 0.40 -1.01% 39.05 61 39.10 5 18.80
2015-06-17 2606 976285 752 37802978 39.00 39.00 38.50 38.75 0.35 -0.9% 38.65 8 38.75 9 18.63
2015-06-18 2606 1048198 733 40526358 38.70 38.80 38.55 38.75 0.00 0% 38.70 5 38.75 199 18.63
2015-06-22 2606 942388 647 37779021 38.75 40.85 38.75 40.40 1.65 4.26% 40.40 50 40.45 2 19.42
2015-06-23 2606 644579 504 26481989 40.50 41.60 40.40 41.00 0.60 1.49% 40.90 12 41.00 14 19.71
2015-06-24 2606 386488 298 15756058 41.15 41.25 40.50 41.00 0.00 0% 40.80 3 41.00 3 19.71
2015-06-25 2606 809280 569 33598008 41.00 41.60 41.00 41.55 0.55 1.34% 41.45 33 41.55 15 19.98
2015-06-26 2606 235821 165 9781347 41.55 41.65 41.05 41.65 0.10 0.24% 41.50 3 41.65 14 20.02
2015-06-29 2606 433200 250 17761180 41.50 41.50 40.60 40.80 0.85 -2.04% 40.80 32 40.90 2 19.62
2015-06-30 2606 756718 536 31334738 40.50 41.90 40.20 41.90 1.10 2.7% 41.90 17 41.95 76 20.14
2015-07-01 2606 563352 391 23895739 41.90 42.80 41.55 42.65 0.75 1.79% 42.65 28 42.70 10 20.50
2015-07-02 2606 578531 538 24736049 42.70 43.00 42.05 42.95 0.30 0.7% 42.70 3 42.95 21 20.65
2015-07-03 2606 469340 388 19876735 43.30 43.30 42.05 42.40 0.55 -1.28% 42.30 1 42.40 9 20.38
2015-07-06 2606 437400 323 18472809 42.40 42.55 41.95 42.15 0.25 -0.59% 42.15 22 42.30 5 20.26
2015-07-07 2606 496955 350 21041741 42.70 42.70 42.10 42.40 0.25 0.59% 42.40 5 42.45 5 20.38
2015-07-08 2606 996399 621 41253286 42.40 42.50 40.75 41.25 1.15 -2.71% 41.10 1 41.25 7 19.83
2015-07-09 2606 903748 550 36878202 41.00 41.00 40.50 40.75 0.50 -1.21% 40.75 11 40.80 1 19.59
2015-07-13 2606 1449990 940 59126036 40.80 41.30 40.65 40.65 0.10 -0.25% 40.65 2 40.80 12 19.54
2015-07-14 2606 1035650 760 40644250 40.00 40.00 38.90 39.35 0.00 -3.2% 39.35 51 39.45 4 18.92
2015-07-15 2606 663897 541 26167757 39.35 39.80 39.20 39.50 0.15 0.38% 39.35 1 39.50 8 18.99
2015-07-16 2606 466130 343 18785730 40.50 40.50 39.65 40.35 0.85 2.15% 40.35 46 40.40 42 19.40
2015-07-17 2606 465394 361 18724307 40.35 40.65 39.85 40.25 0.10 -0.25% 40.25 38 40.30 1 19.35
2015-07-20 2606 384644 324 15672979 40.80 41.00 40.25 40.70 0.45 1.12% 40.70 48 40.80 3 19.57
2015-07-21 2606 459244 323 18707854 40.70 40.90 40.30 40.90 0.20 0.49% 40.70 31 40.90 15 19.66
2015-07-22 2606 834200 554 34152239 40.80 41.20 40.50 40.70 0.20 -0.49% 40.65 24 40.70 2 19.57
2015-07-23 2606 544100 423 22312650 40.50 41.30 40.30 41.30 0.60 1.47% 41.20 23 41.30 13 19.86
2015-07-24 2606 511236 418 21104734 41.25 41.70 40.60 41.45 0.15 0.36% 41.45 17 41.50 33 19.93
2015-07-27 2606 685600 486 28059018 41.45 41.70 40.60 40.85 0.60 -1.45% 40.80 8 40.85 4 19.64
2015-07-28 2606 669940 546 27051625 40.60 41.00 40.00 40.35 0.50 -1.22% 40.30 23 40.50 2 19.40
2015-07-29 2606 398200 286 15877700 40.10 40.10 39.65 39.85 0.50 -1.24% 39.85 6 39.90 41 19.16
2015-07-30 2606 502550 438 20307300 39.85 40.80 39.85 40.25 0.40 1% 40.25 7 40.50 1 19.35
2015-07-31 2606 746802 563 29968119 40.00 40.60 39.70 40.50 0.25 0.62% 40.50 23 40.55 2 19.47
2015-08-03 2606 355434 336 14165325 40.30 40.30 39.65 40.10 0.40 -0.99% 39.95 38 40.10 31 19.28
2015-08-04 2606 456124 318 18228910 40.40 40.40 39.75 40.00 0.10 -0.25% 39.90 32 40.00 26 19.23
2015-08-05 2606 492000 408 19894950 40.30 40.60 40.05 40.55 0.55 1.37% 40.50 12 40.55 25 19.50
2015-08-06 2606 378768 266 15275949 40.70 40.75 40.15 40.20 0.35 -0.86% 40.20 26 40.35 31 19.33
2015-08-07 2606 476206 398 18960237 39.80 40.25 39.65 39.75 0.45 -1.12% 39.75 38 39.85 23 19.11
2015-08-10 2606 344231 255 13755827 39.80 40.20 39.80 39.95 0.20 0.5% 39.95 53 40.00 21 19.21
2015-08-11 2606 907708 665 35698264 40.00 40.00 39.00 39.05 0.90 -2.25% 39.05 43 39.15 30 18.77
2015-08-12 2606 484149 310 18809132 39.00 39.10 38.70 38.70 0.35 -0.9% 38.70 37 38.75 2 18.61
2015-08-13 2606 665908 521 25598339 38.50 38.60 38.30 38.45 0.25 -0.65% 38.40 33 38.45 24 18.49
2015-08-14 2606 852380 537 32413558 38.30 38.65 37.85 37.85 0.60 -1.56% 37.85 25 37.90 5 18.20
2015-08-17 2606 577565 387 21830135 37.80 38.00 37.20 37.90 0.05 0.13% 37.90 36 38.00 156 25.27
2015-08-18 2606 651756 547 24432850 37.95 38.00 37.15 37.15 0.75 -1.98% 37.15 21 37.20 9 24.77
2015-08-19 2606 1702301 1182 60317987 37.00 37.00 35.00 35.15 2.00 -5.38% 35.10 1 35.15 20 23.43
2015-08-20 2606 1871601 1124 61803433 35.00 35.00 32.00 32.90 2.25 -6.4% 32.90 52 32.95 32 21.93
2015-08-21 2606 1322787 923 41821722 32.40 32.40 31.30 31.45 1.45 -4.41% 31.40 66 31.50 6 20.97
2015-08-24 2606 2050697 1424 59198260 30.50 30.50 28.35 28.45 3.00 -9.54% 28.45 31 28.50 3 18.97
2015-08-25 2606 2123542 1286 60384908 26.50 29.40 26.50 28.55 0.10 0.35% 28.55 10 28.60 2 19.03
2015-08-26 2606 1069325 702 30315039 28.55 28.75 27.50 28.55 0.00 0% 28.55 79 28.75 1 19.03
2015-08-27 2606 1464318 996 42711341 29.10 29.50 28.55 29.40 0.85 2.98% 29.30 2 29.40 6 19.60
2015-08-28 2606 2034010 781 61989464 29.60 31.45 29.55 31.45 2.05 6.97% 31.40 1 31.45 6 20.97
2015-08-31 2606 1301411 827 41397311 31.50 32.45 31.15 32.25 0.80 2.54% 32.00 43 32.25 2 21.50
2015-09-01 2606 798768 607 25224777 32.20 32.20 30.80 31.85 0.40 -1.24% 31.85 49 31.90 10 21.23
2015-09-02 2606 1196366 842 38441178 30.25 33.75 30.25 33.25 1.40 4.4% 33.10 5 33.30 20 22.17
2015-09-03 2606 587550 464 19377400 33.25 33.50 32.80 32.95 0.30 -0.9% 32.95 1 33.00 46 21.97
2015-09-04 2606 605985 432 19965297 32.90 33.20 32.70 32.90 0.05 -0.15% 32.85 1 32.90 7 21.93
2015-09-07 2606 721042 557 23353486 32.60 33.00 31.65 32.50 0.40 -1.22% 32.50 9 32.55 1 21.67
2015-09-08 2606 470427 380 15097940 32.50 32.50 31.80 32.05 0.45 -1.38% 32.05 4 32.10 1 21.37
2015-09-09 2606 1925842 870 67700227 35.20 35.25 34.35 35.25 3.20 9.98% 35.25 431 0.00 0 23.50
2015-09-10 2606 1640840 897 58891940 35.50 36.70 35.40 35.45 0.20 0.57% 35.45 72 35.50 386 23.63
2015-09-11 2606 1199408 481 42929909 35.60 36.15 35.45 35.50 0.05 0.14% 35.45 278 35.50 265 23.67
2015-09-14 2606 989401 366 34827314 36.00 36.10 34.95 35.00 0.50 -1.41% 35.00 46 35.05 2 23.33
2015-09-15 2606 971402 452 33917939 35.45 35.45 34.75 34.85 0.15 -0.43% 34.85 16 34.90 31 23.23
2015-09-16 2606 973536 433 33916575 35.00 35.00 34.50 34.90 0.05 0.14% 34.90 94 34.95 1 23.27
2015-09-17 2606 1725774 914 60708890 35.20 35.80 34.90 34.90 0.00 0% 34.90 114 35.00 6 23.27
2015-09-18 2606 1513950 512 53026943 35.30 35.30 34.85 35.00 0.10 0.29% 34.95 166 35.00 638 23.33
2015-09-21 2606 873598 442 30429059 34.80 35.05 34.50 35.00 0.00 0% 34.95 79 35.00 760 23.33
2015-09-22 2606 932018 428 32606980 35.30 35.30 34.80 35.00 0.00 0% 34.95 71 35.00 374 23.33
2015-09-23 2606 705779 474 24490365 34.80 35.00 34.40 35.00 0.00 0% 34.95 182 35.00 564 23.33
2015-09-24 2606 710380 481 24801550 35.00 35.10 34.75 34.95 0.05 -0.14% 34.95 86 35.00 661 23.30
2015-09-25 2606 543113 357 18943555 34.95 35.00 34.65 35.00 0.05 0.14% 35.00 11 35.10 3 23.33
2015-09-30 2606 1367547 857 47581783 34.55 35.00 34.50 35.00 0.00 0% 34.90 220 35.00 366 23.33
2015-10-01 2606 992452 566 34728789 35.00 35.25 34.60 35.00 0.00 0% 34.95 273 35.00 330 23.33
2015-10-02 2606 722155 457 25339375 35.00 35.20 34.65 35.10 0.10 0.29% 35.05 35 35.10 389 23.40
2015-10-05 2606 945260 495 33108047 35.10 35.20 34.90 35.05 0.05 -0.14% 35.00 179 35.05 132 23.37
2015-10-06 2606 932205 591 32951052 35.30 35.40 35.20 35.35 0.30 0.86% 35.30 359 35.35 138 23.57
2015-10-07 2606 915789 611 32527416 35.35 36.00 35.00 35.90 0.55 1.56% 35.90 47 35.95 4 23.93
2015-10-08 2606 1577906 674 57652788 36.00 36.90 35.95 36.90 1.00 2.79% 36.90 49 36.95 19 24.60
2015-10-12 2606 787515 619 29667134 37.10 38.00 37.10 37.65 0.75 2.03% 37.65 3 37.70 9 25.10
2015-10-13 2606 748437 512 27974597 37.65 37.80 37.20 37.35 0.30 -0.8% 37.35 19 37.60 17 24.90
2015-10-14 2606 562032 243 21031145 37.35 37.65 37.30 37.50 0.15 0.4% 37.50 16 37.60 5 25.00
2015-10-15 2606 1143706 480 42982624 37.50 37.95 37.35 37.60 0.10 0.27% 37.45 31 37.60 96 25.07
2015-10-16 2606 1592401 509 59979107 37.00 37.85 37.00 37.65 0.05 0.13% 37.60 479 37.65 152 25.10
2015-10-19 2606 834621 616 31324495 37.75 38.00 37.00 37.80 0.15 0.4% 37.80 1 37.85 59 25.20
2015-10-20 2606 735956 476 27776631 37.40 38.00 37.10 38.00 0.20 0.53% 37.95 89 38.00 43 25.33
2015-10-21 2606 544624 339 20638728 38.00 38.10 37.50 37.95 0.05 -0.13% 37.95 273 38.00 295 25.30
2015-10-22 2606 1040058 482 39177388 37.50 38.00 37.20 37.95 0.00 0% 37.90 50 37.95 4 25.30
2015-10-23 2606 769359 577 29305732 38.35 38.40 37.85 38.05 0.10 0.26% 38.05 32 38.10 217 25.37
2015-10-26 2606 1170533 719 45100938 38.30 38.60 38.10 38.55 0.50 1.31% 38.55 200 38.60 206 25.70
2015-10-27 2606 765347 557 29586362 38.10 39.00 38.10 39.00 0.45 1.17% 39.00 7 39.05 1 26.00
2015-10-28 2606 1043018 679 39879742 38.65 39.00 37.40 38.70 0.30 -0.77% 38.70 89 38.75 2 25.80
2015-10-29 2606 675643 446 26039727 38.25 38.95 38.15 38.40 0.30 -0.78% 38.40 16 38.45 3 25.60
2015-10-30 2606 742259 358 28348468 38.00 38.50 37.60 38.50 0.10 0.26% 38.50 32 38.55 1 25.67
2015-11-02 2606 2563212 1400 93130049 37.55 38.05 34.90 37.50 1.00 -2.6% 37.50 11 37.55 7 25.00
2015-11-03 2606 1781207 1063 67497284 36.60 38.20 36.60 38.00 0.50 1.33% 37.95 131 38.00 450 25.33
2015-11-04 2606 1204218 782 45743598 37.55 38.40 37.55 38.00 0.00 0% 37.95 315 38.00 430 25.33
2015-11-05 2606 739951 561 27793445 37.60 38.00 37.15 38.00 0.00 0% 37.95 50 38.00 133 25.33
2015-11-06 2606 1398110 664 52569966 37.60 38.00 37.00 38.00 0.00 0% 38.00 296 38.10 5 25.33
2015-11-09 2606 528065 368 19677716 37.20 37.60 37.20 37.20 0.80 -2.11% 37.20 31 37.35 22 24.80
2015-11-10 2606 507108 415 18350890 36.70 36.70 36.05 36.05 1.15 -3.09% 36.05 85 36.10 26 24.03
2015-11-11 2606 495196 375 17461546 35.40 35.75 35.05 35.10 0.95 -2.64% 35.10 10 35.15 13 23.40
2015-11-12 2606 580027 440 20080437 35.10 35.30 34.40 35.00 0.10 -0.28% 34.55 2 35.00 124 31.82
2015-11-13 2606 2474280 1419 81641440 34.00 34.30 32.25 32.70 2.30 -6.57% 32.60 5 32.75 6 29.73
2015-11-16 2606 6327655 3161 195145870 29.45 34.30 29.45 33.65 0.95 2.91% 33.65 9 33.70 10 30.87
2015-11-17 2606 2260514 1462 73088098 32.60 32.65 31.85 31.85 1.80 -5.35% 31.85 55 31.90 35 29.22
2015-11-18 2606 1412925 834 44530800 31.75 31.75 31.15 31.45 0.40 -1.26% 31.40 3 31.45 48 28.85
2015-11-19 2606 2222813 1624 68555088 31.50 31.50 30.50 31.00 0.45 -1.43% 30.95 2 31.00 77 28.44
2015-11-20 2606 1120463 788 34284625 30.95 31.00 30.35 30.45 0.55 -1.77% 30.45 20 30.50 1335 27.94
2015-11-23 2606 2551942 1828 74766761 30.30 30.50 28.65 29.20 1.25 -4.11% 29.15 1 29.20 11 26.79
2015-11-24 2606 1040039 667 26856614 26.00 26.10 25.60 28.65 0.25 -1.88% 25.70 1 25.85 109 23.58
2015-11-25 2606 2494548 1635 70256411 28.65 29.15 27.80 27.95 0.70 -2.44% 27.90 21 27.95 11 25.64
2015-11-26 2606 3409500 1423 96241630 27.90 28.70 27.90 28.30 0.35 1.25% 28.20 5 28.30 20 25.96
2015-11-27 2606 2003657 1395 56534373 28.30 28.65 28.00 28.00 0.30 -1.06% 28.00 192 28.20 1 25.69
2015-11-30 2606 46987917 7476 1222831556 27.85 27.85 25.25 26.15 1.85 -6.61% 26.15 745 26.20 68 23.99
2015-12-01 2606 7387638 4030 195211472 26.40 26.65 26.10 26.10 0.05 -0.19% 26.10 23 26.15 57 23.94
2015-12-02 2606 4405193 2771 115127393 26.25 26.50 25.90 25.90 0.20 -0.77% 25.90 21 26.00 5 23.76
2015-12-03 2606 2877169 2035 75607326 26.00 26.60 25.60 26.50 0.60 2.32% 26.50 9 26.55 35 24.31
2015-12-04 2606 3969249 2503 107019022 26.30 27.60 26.20 26.90 0.40 1.51% 26.85 30 26.90 45 24.68
2015-12-07 2606 1875739 1250 51003603 27.20 27.70 26.90 26.90 0.00 0% 26.90 44 26.95 2 24.68
2015-12-08 2606 2676761 1461 70017063 26.90 26.95 25.95 26.20 0.70 -2.6% 26.10 26 26.20 6 24.04
2015-12-09 2606 2098257 1092 54858144 26.10 26.45 26.00 26.25 0.05 0.19% 26.20 1 26.25 12 24.08
2015-12-10 2606 1390890 851 36150159 26.35 26.35 25.90 25.90 0.35 -1.33% 25.90 28 25.95 14 23.76
2015-12-11 2606 2207388 1237 56402280 25.75 25.90 25.35 25.35 0.55 -2.12% 25.35 141 25.50 8 23.26
2015-12-14 2606 4826210 2449 117322215 24.80 24.85 23.90 23.95 1.40 -5.52% 23.95 30 24.00 5 21.97
2015-12-15 2606 2911467 1803 70912096 24.05 24.80 23.95 24.30 0.35 1.46% 24.30 43 24.40 4 22.29
2015-12-16 2606 1617129 1050 40412045 24.50 25.35 24.40 25.15 0.85 3.5% 25.15 8 25.20 74 23.07
2015-12-17 2606 2107770 1398 54405822 25.65 26.30 25.15 25.95 0.80 3.18% 25.95 15 26.00 2 23.81
2015-12-18 2606 1040039 667 26856614 26.00 26.10 25.60 25.70 0.25 -0.96% 25.70 1 25.85 109 23.58
2015-12-21 2606 1894701 1029 49555563 25.30 26.50 25.30 26.20 0.50 1.95% 26.20 22 26.30 1 24.04
2015-12-22 2606 3526231 1642 94673452 26.25 27.55 26.10 27.20 1.00 3.82% 27.15 68 27.20 9 24.95
2015-12-23 2606 1852935 967 49983443 27.20 27.25 26.70 26.85 0.35 -1.29% 26.85 8 27.00 7 24.63
2015-12-24 2606 2018616 1221 55227655 27.30 27.80 27.05 27.20 0.35 1.3% 27.20 22 27.25 11 24.95
2015-12-25 2606 2147045 990 59312260 27.40 27.85 27.20 27.85 0.65 2.39% 27.80 24 27.85 69 25.55
2015-12-28 2606 3888600 1965 109239649 28.25 28.70 27.25 27.25 0.60 -2.15% 27.25 56 27.40 19 25.00
2015-12-29 2606 1733019 1093 46229707 27.30 27.40 26.40 26.55 0.70 -2.57% 26.55 11 26.65 4 24.36
2015-12-30 2606 940751 600 25289227 26.75 27.10 26.70 26.70 0.15 0.56% 26.70 67 26.80 6 24.50
2015-12-31 2606 974474 500 25893751 26.85 26.85 26.40 26.65 0.05 -0.19% 26.60 6 26.65 8 24.45