中航(2612)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　　　　34.50
0
0%		34.05
-0.45
-1.3%		35.75
1.7
4.99%		35.05
-0.7
-1.96%		35.10
0.05
0.14%		 　35.10
0
0%		35.30
0.2
0.57%		35.00
-0.3
-0.85%		34.85
-0.15
-0.43%		34.35
-0.5
-1.43%		 　33.85
-0.5
-1.46%		33.95
0.1
0.3%		33.95
0
0%		34.40
0.45
1.33%		34.15
-0.25
-0.73%		 　34.00
-0.15
-0.44%		34.20
0.2
0.59%		33.70
-0.5
-1.46%		33.70
0
0%		33.70
0
0%		 34.38
2 月　33.45
-0.25
-0.74%		33.40
-0.05
-0.15%		33.30
-0.1
-0.3%		33.25
-0.05
-0.15%		33.70
0.45
1.35%		 　33.40
-0.3
-0.89%		33.40
0
0%		33.65
0.25
0.75%		33.25
-0.4
-1.19%		33.30
0.05
0.15%		 　　　　　　　　　32.90
-0.4
-1.2%		32.65
-0.25
-0.76%		33.00
0.35
1.07%		 33.2
3 月　33.00
0
0%		32.95
-0.05
-0.15%		32.75
-0.2
-0.61%		32.65
-0.1
-0.31%		32.75
0.1
0.31%		 　32.60
-0.15
-0.46%		32.40
-0.2
-0.61%		32.70
0.3
0.93%		32.55
-0.15
-0.46%		32.50
-0.05
-0.15%		 　32.30
-0.2
-0.62%		32.50
0.2
0.62%		32.70
0.2
0.62%		32.40
-0.3
-0.92%		32.15
-0.25
-0.77%		 　32.20
0.05
0.16%		32.30
0.1
0.31%		32.25
-0.05
-0.15%		32.15
-0.1
-0.31%		32.20
0.05
0.16%		 　32.10
-0.1
-0.31%		32.10
0
0%		32.44
4 月32.25
0.15
0.47%		32.35
0.1
0.31%		 　　　32.15
-0.2
-0.62%		32.15
0
0%		32.15
0
0%		32.15
0
0%		 　32.15
0
0%		32.20
0.05
0.16%		32.05
-0.15
-0.47%		32.05
0
0%		32.10
0.05
0.16%		 　32.00
-0.1
-0.31%		31.95
-0.05
-0.16%		31.90
-0.05
-0.16%		32.10
0.2
0.63%		32.05
-0.05
-0.16%		 　32.25
0.2
0.62%		32.15
-0.1
-0.31%		32.15
0
0%		32.50
0.35
1.09%		 32.14
5 月　　　32.10
-0.4
-1.23%		32.00
-0.1
-0.31%		32.00
0
0%		32.20
0.2
0.63%		32.40
0.2
0.62%		 　31.75
-0.65
-2.01%		31.55
-0.2
-0.63%		32.00
0.45
1.43%		32.40
0.4
1.25%		32.10
-0.3
-0.93%		 　31.80
-0.3
-0.93%		31.75
-0.05
-0.16%		31.85
0.1
0.31%		31.35
-0.5
-1.57%		31.15
-0.2
-0.64%		 　30.90
-0.25
-0.8%		31.00
0.1
0.32%		30.70
-0.3
-0.97%		30.75
0.05
0.16%		30.65
-0.1
-0.33%		 31.51
6 月30.45
-0.2
-0.65%		30.50
0.05
0.16%		30.25
-0.25
-0.82%		29.95
-0.3
-0.99%		29.70
-0.25
-0.83%		 　29.30
-0.4
-1.35%		28.65
-0.65
-2.22%		28.90
0.25
0.87%		28.95
0.05
0.17%		29.05
0.1
0.35%		 　28.00
-1.05
-3.61%		27.95
-0.05
-0.18%		28.10
0.15
0.54%		29.10
1
3.56%		 　　29.05
-0.05
-0.17%		29.30
0.25
0.86%		29.30
0
0%		30.35
1.05
3.58%		29.90
-0.45
-1.48%		 　29.45
-0.45
-1.51%		29.45
0
0%		 29.29
7 月30.20
0.75
2.55%		30.00
-0.2
-0.66%		29.80
-0.2
-0.67%		 　29.55
-0.25
-0.84%		30.20
0.65
2.2%		28.70
-1.5
-4.97%		28.95
0.25
0.87%		 　　29.70
0.75
2.59%		29.90
0.2
0.67%		30.00
0.1
0.33%		30.10
0.1
0.33%		30.35
0.25
0.83%		 　30.20
-0.15
-0.49%		29.75
-0.45
-1.49%		29.80
0.05
0.17%		29.70
-0.1
-0.34%		29.35
-0.35
-1.18%		 　28.60
-0.75
-2.56%		28.50
-0.1
-0.35%		28.50
0
0%		28.65
0.15
0.53%		28.35
-0.3
-1.05%		29.5
8 月 　28.15
-0.2
-0.71%		28.15
0
0%		29.05
0.9
3.2%		28.90
-0.15
-0.52%		28.80
-0.1
-0.35%		 　29.50
0.7
2.43%		29.10
-0.4
-1.36%		28.45
-0.65
-2.23%		28.35
-0.1
-0.35%		28.20
-0.15
-0.53%		 　28.10
-0.1
-0.35%		27.70
-0.4
-1.42%		26.10
-1.6
-5.78%		24.50
-1.6
-6.13%		23.20
-1.3
-5.31%		 　20.90
-2.3
-9.91%		20.30
-0.6
-2.87%		21.00
0.7
3.45%		21.20
0.2
0.95%		21.80
0.6
2.83%		 21.80
0
0%		25.69
9 月21.70
-0.1
-0.46%		21.70
0
0%		21.70
0
0%		21.70
0
0%		 　21.70
0
0%		22.20
0.5
2.3%		23.60
1.4
6.31%		23.40
-0.2
-0.85%		23.30
-0.1
-0.43%		 　23.10
-0.2
-0.86%		22.85
-0.25
-1.08%		22.80
-0.05
-0.22%		22.90
0.1
0.44%		23.10
0.2
0.87%		 　22.85
-0.25
-1.08%		22.65
-0.2
-0.88%		22.15
-0.5
-2.21%		22.10
-0.05
-0.23%		22.00
-0.1
-0.45%		 　　　21.85
-0.15
-0.68%		 22.44
10 月22.05
0.2
0.92%		21.90
-0.15
-0.68%		 　22.15
0.25
1.14%		22.50
0.35
1.58%		22.60
0.1
0.44%		22.50
-0.1
-0.44%		 　　22.95
0.45
2%		23.25
0.3
1.31%		23.30
0.05
0.22%		23.05
-0.25
-1.07%		23.10
0.05
0.22%		 　23.10
0
0%		23.05
-0.05
-0.22%		23.00
-0.05
-0.22%		23.15
0.15
0.65%		23.00
-0.15
-0.65%		 　23.30
0.3
1.3%		23.20
-0.1
-0.43%		23.25
0.05
0.22%		22.90
-0.35
-1.51%		22.75
-0.15
-0.66%		 22.86
11 月　22.70
-0.05
-0.22%		22.60
-0.1
-0.44%		23.70
1.1
4.87%		23.50
-0.2
-0.84%		23.40
-0.1
-0.43%		 　23.35
-0.05
-0.21%		22.95
-0.4
-1.71%		22.60
-0.35
-1.53%		22.20
-0.4
-1.77%		22.10
-0.1
-0.45%		 　21.25
-0.85
-3.85%		21.55
0.3
1.41%		21.25
-0.3
-1.39%		21.20
-0.05
-0.24%		21.15
-0.05
-0.24%		 　21.05
-0.1
-0.47%		20.95
-0.1
-0.48%		20.65
-0.3
-1.43%		20.85
0.2
0.97%		20.70
-0.15
-0.72%		 　20.15
-0.55
-2.66%		 21.76
12 月20.20
0.05
0.25%		20.05
-0.15
-0.74%		20.05
0
0%		20.00
-0.05
-0.25%		 　20.10
0.1
0.5%		19.65
-0.45
-2.24%		19.15
-0.5
-2.54%		19.20
0.05
0.26%		19.10
-0.1
-0.52%		 　18.65
-0.45
-2.36%		18.80
0.15
0.8%		19.50
0.7
3.72%		19.60
0.1
0.51%		19.15
-0.45
-2.3%		 　19.90
0.75
3.92%		19.90
0
0%		20.00
0.1
0.5%		20.50
0.5
2.5%		20.80
0.3
1.46%		 　21.30
0.5
2.4%		21.30
0
0%		21.00
-0.3
-1.41%		20.95
-0.05
-0.24%		19.96

說明:最高漲幅:6.31%最低跌幅:-9.91% 最高價:35.75最低價:18.65平均價:27.74,灰色底表示週末,漲96天(31.05)元,跌168天(-52.25)元,平盤39天
6%=1,5%=2,4%=5,3%=8,2%=9,1%=42,0%=68,-0%=2,-1%=2,-2%=2,-3%=4,-4%=6,-5%=17,-6%=60,-7%=75,

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 2612 254001 142 8746734 34.70 34.85 34.15 34.50 0.20 0% 34.50 31 34.55 5 30.00
2015-01-06 2612 257000 125 8765950 34.50 34.50 33.90 34.05 0.45 -1.3% 34.05 2 34.20 7 29.61
2015-01-07 2612 700480 447 24797957 34.45 36.20 34.40 35.75 1.70 4.99% 35.60 10 35.75 9 31.09
2015-01-08 2612 614516 307 21641984 35.90 36.00 34.50 35.05 0.70 -1.96% 35.00 3 35.05 1 30.48
2015-01-09 2612 199274 118 7020579 35.05 35.40 35.05 35.10 0.05 0.14% 35.10 32 35.30 7 30.52
2015-01-12 2612 159101 91 5611160 35.10 35.45 35.10 35.10 0.00 0% 35.10 7 35.15 1 30.52
2015-01-13 2612 166986 106 5904007 35.10 35.45 35.10 35.30 0.20 0.57% 35.30 1 35.35 7 30.70
2015-01-14 2612 124360 87 4372342 35.40 35.45 35.00 35.00 0.30 -0.85% 35.00 4 35.10 1 30.43
2015-01-15 2612 102184 73 3568260 35.00 35.10 34.80 34.85 0.15 -0.43% 34.85 1 34.90 1 30.30
2015-01-16 2612 200006 139 6891506 34.80 34.90 34.15 34.35 0.50 -1.43% 34.35 2 34.45 1 29.87
2015-01-19 2612 160497 123 5459598 34.50 34.50 33.80 33.85 0.50 -1.46% 33.90 1 33.95 12 29.43
2015-01-20 2612 47001 41 1602034 33.95 34.35 33.95 33.95 0.10 0.3% 33.95 2 34.00 3 29.52
2015-01-21 2612 87001 64 2961034 33.95 34.25 33.90 33.95 0.00 0% 33.95 20 34.25 5 29.52
2015-01-22 2612 96002 67 3297968 34.40 34.50 34.15 34.40 0.45 1.33% 34.40 1 34.50 24 29.91
2015-01-23 2612 91151 68 3126284 34.50 34.60 34.10 34.15 0.25 -0.73% 34.15 2 34.20 4 29.70
2015-01-26 2612 54067 37 1842278 34.30 34.30 34.00 34.00 0.15 -0.44% 34.00 27 34.15 1 29.57
2015-01-27 2612 44111 33 1508074 34.35 34.35 34.00 34.20 0.20 0.59% 34.10 4 34.20 1 29.74
2015-01-28 2612 110392 82 3726105 34.05 34.10 33.55 33.70 0.50 -1.46% 33.70 16 33.85 6 29.30
2015-01-29 2612 104002 65 3497016 33.60 33.80 33.50 33.70 0.00 0% 33.60 17 33.90 4 29.30
2015-01-30 2612 120214 85 4034258 33.90 33.95 33.35 33.70 0.00 0% 33.55 3 33.70 10 29.30
2015-02-02 2612 74846 51 2503547 33.70 33.70 33.35 33.45 0.25 -0.74% 33.40 4 33.45 4 29.09
2015-02-03 2612 78744 53 2628412 33.60 33.60 33.30 33.40 0.05 -0.15% 33.40 8 33.50 5 29.04
2015-02-04 2612 109504 73 3648880 33.30 33.50 33.20 33.30 0.10 -0.3% 33.30 1 33.45 4 28.96
2015-02-05 2612 37900 33 1264200 33.60 33.60 33.25 33.25 0.05 -0.15% 33.20 23 33.25 2 28.91
2015-02-06 2612 142017 76 4786620 33.30 33.85 33.30 33.70 0.45 1.35% 33.70 16 33.75 6 29.30
2015-02-09 2612 52651 37 1765511 33.60 33.75 33.35 33.40 0.30 -0.89% 33.40 2 33.60 10 29.04
2015-02-10 2612 49300 50 1655359 33.70 33.70 33.30 33.40 0.00 0% 33.40 10 33.60 3 29.04
2015-02-11 2612 23642 51 791690 33.40 33.70 33.40 33.65 0.25 0.75% 33.50 6 33.65 11 29.26
2015-02-12 2612 53095 37 1778453 33.65 33.75 33.25 33.25 0.40 -1.19% 33.25 11 33.50 1 28.91
2015-02-13 2612 71002 53 2356066 33.25 33.40 33.10 33.30 0.05 0.15% 33.15 3 33.40 3 28.96
2015-02-24 2612 111809 82 3683658 33.10 33.30 32.80 32.90 0.40 -1.2% 32.90 1 32.95 5 28.61
2015-02-25 2612 119400 91 3914308 32.85 33.00 32.65 32.65 0.25 -0.76% 32.70 7 32.85 10 28.39
2015-02-26 2612 64355 54 2109027 32.65 33.00 32.65 33.00 0.35 1.07% 32.75 9 33.00 4 28.70
2015-03-02 2612 72525 66 2408264 33.05 33.50 32.80 33.00 0.00 0% 32.95 3 33.10 1 28.70
2015-03-03 2612 33225 22 1095125 33.10 33.10 32.85 32.95 0.05 -0.15% 32.90 1 32.95 1 28.65
2015-03-04 2612 53512 37 1760664 32.90 33.00 32.75 32.75 0.20 -0.61% 32.75 7 32.85 1 28.48
2015-03-05 2612 108665 60 3559144 32.75 32.85 32.60 32.65 0.10 -0.31% 32.60 22 32.75 15 28.39
2015-03-06 2612 68357 45 2237600 32.65 32.80 32.60 32.75 0.10 0.31% 32.70 2 32.75 4 28.48
2015-03-09 2612 108217 61 3523198 32.65 32.65 32.45 32.60 0.15 -0.46% 32.55 4 32.60 9 28.35
2015-03-10 2612 93200 62 3025807 32.75 32.75 32.35 32.40 0.20 -0.61% 32.40 6 32.45 3 28.17
2015-03-11 2612 104009 75 3384297 32.40 32.80 32.35 32.70 0.30 0.93% 32.65 3 32.70 1 28.43
2015-03-12 2612 94512 80 3071584 32.50 32.60 32.30 32.55 0.15 -0.46% 32.55 4 32.60 7 28.30
2015-03-13 2612 48109 38 1567543 32.55 32.70 32.50 32.50 0.05 -0.15% 32.50 3 32.55 8 28.26
2015-03-16 2612 86218 88 2791484 32.50 32.55 32.20 32.30 0.20 -0.62% 32.30 8 32.50 1 28.09
2015-03-17 2612 60012 43 1949288 32.35 32.55 32.35 32.50 0.20 0.62% 32.50 20 32.55 12 28.26
2015-03-18 2612 68181 50 2222765 32.60 32.80 32.45 32.70 0.20 0.62% 32.65 9 32.70 1 28.43
2015-03-19 2612 148173 117 4817397 32.80 32.80 32.35 32.40 0.30 -0.92% 32.40 3 32.50 9 28.17
2015-03-20 2612 194012 131 6262785 32.50 32.50 32.15 32.15 0.25 -0.77% 32.15 35 32.20 1 24.73
2015-03-23 2612 88142 82 2836323 32.15 32.40 32.10 32.20 0.05 0.16% 32.10 45 32.20 2 24.77
2015-03-24 2612 224156 150 7192596 32.20 32.35 31.90 32.30 0.10 0.31% 32.20 2 32.35 12 24.85
2015-03-25 2612 71665 84 2310441 32.10 32.40 32.10 32.25 0.05 -0.15% 32.15 1 32.25 3 24.81
2015-03-26 2612 77255 61 2486795 32.20 32.50 32.10 32.15 0.10 -0.31% 32.10 8 32.25 1 24.73
2015-03-27 2612 92185 77 2972677 32.05 32.35 32.05 32.20 0.05 0.16% 32.20 7 32.30 1 24.77
2015-03-30 2612 93565 92 3006718 32.30 32.30 32.00 32.10 0.10 -0.31% 32.10 2 32.20 1 24.69
2015-03-31 2612 68317 69 2200953 32.15 32.40 32.05 32.10 0.00 0% 32.10 14 32.20 5 24.69
2015-04-01 2612 57029 48 1829679 32.10 32.25 32.00 32.25 0.15 0.47% 32.25 12 32.40 4 24.81
2015-04-02 2612 48033 71 1542606 32.25 32.35 32.05 32.35 0.10 0.31% 32.10 21 32.35 10 24.88
2015-04-07 2612 57650 42 1849395 32.10 32.20 32.00 32.15 0.20 -0.62% 32.15 15 32.30 1 24.73
2015-04-08 2612 68256 53 2195592 32.15 32.25 32.10 32.15 0.00 0% 32.10 34 32.15 6 24.73
2015-04-09 2612 75232 49 2422080 32.15 32.35 32.10 32.15 0.00 0% 32.15 18 32.20 8 24.73
2015-04-10 2612 45640 40 1467630 32.15 32.25 32.15 32.15 0.00 0% 32.10 30 32.15 2 24.73
2015-04-13 2612 113249 67 3640928 32.30 32.30 32.05 32.15 0.00 0% 32.15 2 32.20 1 24.73
2015-04-14 2612 135005 68 4337660 32.15 32.30 32.00 32.20 0.05 0.16% 32.10 21 32.20 8 24.77
2015-04-15 2612 137005 85 4402010 32.20 32.30 32.00 32.05 0.15 -0.47% 32.10 3 32.15 2 24.65
2015-04-16 2612 157458 98 5042742 32.05 32.10 32.00 32.05 0.00 0% 32.05 2 32.10 9 24.65
2015-04-17 2612 117305 74 3755810 32.05 32.10 32.00 32.10 0.05 0.16% 32.10 9 32.20 1 24.69
2015-04-20 2612 122100 91 3906157 32.05 32.20 31.90 32.00 0.10 -0.31% 31.95 1 32.05 5 24.62
2015-04-21 2612 128134 89 4086221 32.00 32.00 31.80 31.95 0.05 -0.16% 31.90 23 31.95 2 24.58
2015-04-22 2612 71003 39 2268046 31.95 32.00 31.90 31.90 0.05 -0.16% 31.90 12 32.00 13 24.54
2015-04-23 2612 179501 119 5710880 32.10 32.10 31.60 32.10 0.20 0.63% 31.95 19 32.10 8 24.69
2015-04-24 2612 120488 103 3864516 32.20 32.25 31.95 32.05 0.05 -0.16% 31.95 2 32.05 5 24.65
2015-04-27 2612 175001 125 5665232 32.80 32.80 32.10 32.25 0.20 0.62% 32.20 14 32.25 1 24.81
2015-04-28 2612 106221 73 3415653 32.15 32.35 32.05 32.15 0.10 -0.31% 32.05 3 32.15 1 24.73
2015-04-29 2612 144245 115 4646840 32.10 32.35 32.00 32.15 0.00 0% 32.00 25 32.15 10 24.73
2015-04-30 2612 144324 107 4672614 32.45 32.50 32.10 32.50 0.35 1.09% 32.45 7 32.50 23 25.00
2015-05-04 2612 72086 57 2325559 32.50 32.50 32.10 32.10 0.40 -1.23% 32.10 24 32.20 1 24.69
2015-05-05 2612 87301 64 2795912 32.10 32.10 32.00 32.00 0.10 -0.31% 32.00 3 32.05 3 24.62
2015-05-06 2612 115022 92 3670206 32.00 32.00 31.80 32.00 0.00 0% 32.00 1 32.10 3 24.62
2015-05-07 2612 105128 83 3378580 31.90 32.25 31.90 32.20 0.20 0.63% 32.10 1 32.20 3 24.77
2015-05-08 2612 126127 86 4062916 32.20 32.40 31.95 32.40 0.20 0.62% 32.25 25 32.40 11 24.92
2015-05-11 2612 163247 116 5230548 32.40 32.40 31.75 31.75 0.65 -2.01% 31.75 2 32.00 3 24.42
2015-05-12 2612 233050 126 7385727 31.75 31.95 31.40 31.55 0.20 -0.63% 31.55 10 31.70 11 24.27
2015-05-13 2612 78141 49 2497952 32.10 32.15 31.85 32.00 0.45 1.43% 31.90 1 32.00 7 20.00
2015-05-14 2612 271709 156 8803167 32.10 32.70 32.10 32.40 0.40 1.25% 32.35 14 32.40 1 20.25
2015-05-15 2612 108042 85 3484952 32.50 32.50 32.10 32.10 0.30 -0.93% 32.10 22 32.35 2 20.06
2015-05-18 2612 145099 123 4632373 32.05 32.15 31.80 31.80 0.30 -0.93% 31.80 18 31.90 3 19.88
2015-05-19 2612 110344 81 3507399 31.70 32.00 31.70 31.75 0.05 -0.16% 31.75 26 32.00 6 19.84
2015-05-20 2612 83706 66 2660120 31.75 32.00 31.70 31.85 0.10 0.31% 31.85 8 31.90 1 19.91
2015-05-21 2612 275284 161 8623467 31.60 31.60 31.25 31.35 0.50 -1.57% 31.30 15 31.35 11 19.59
2015-05-22 2612 187001 95 5811931 31.35 31.40 31.00 31.15 0.20 -0.64% 31.10 5 31.20 13 19.47
2015-05-25 2612 120000 72 3714050 31.15 31.15 30.90 30.90 0.25 -0.8% 30.90 14 30.95 11 19.31
2015-05-26 2612 63200 46 1959059 31.00 31.15 30.90 31.00 0.10 0.32% 30.95 7 31.00 9 19.38
2015-05-27 2612 143432 85 4403342 31.00 31.00 30.65 30.70 0.30 -0.97% 30.65 11 30.70 1 19.19
2015-05-28 2612 88682 71 2718455 30.70 30.80 30.50 30.75 0.05 0.16% 30.70 14 30.75 17 19.22
2015-05-29 2612 115345 79 3542184 30.75 30.90 30.65 30.65 0.10 -0.33% 30.65 9 30.80 1 19.16
2015-06-01 2612 124009 72 3773524 30.65 30.65 30.30 30.45 0.20 -0.65% 30.40 17 30.45 5 19.03
2015-06-02 2612 72241 46 2200121 30.20 30.60 30.20 30.50 0.05 0.16% 30.45 1 30.60 20 19.06
2015-06-03 2612 126705 88 3843775 30.50 30.50 30.25 30.25 0.25 -0.82% 30.25 16 30.30 8 18.91
2015-06-04 2612 199558 132 6000994 30.25 30.30 29.90 29.95 0.30 -0.99% 29.95 4 30.05 7 18.72
2015-06-05 2612 194890 144 5799922 29.95 29.95 29.65 29.70 0.25 -0.83% 29.65 5 29.70 15 18.56
2015-06-08 2612 280028 118 8235040 29.70 29.75 29.20 29.30 0.40 -1.35% 29.25 3 29.30 1 18.31
2015-06-09 2612 241031 155 6955349 29.20 29.25 28.50 28.65 0.65 -2.22% 28.60 7 28.65 13 17.91
2015-06-10 2612 138020 84 3969589 28.50 29.20 28.50 28.90 0.25 0.87% 28.80 3 28.90 2 18.06
2015-06-11 2612 167269 136 4855582 29.00 29.45 28.95 28.95 0.05 0.17% 28.95 12 29.00 5 18.09
2015-06-12 2612 197794 152 5729226 28.95 29.10 28.80 29.05 0.10 0.35% 29.00 16 29.05 10 18.16
2015-06-15 2612 157753 130 4444918 28.60 28.60 28.00 28.00 0.00 -3.61% 28.00 23 28.05 1 17.50
2015-06-16 2612 152541 93 4275039 28.00 28.25 27.85 27.95 0.05 -0.18% 27.95 10 28.00 3 17.47
2015-06-17 2612 176227 144 4979978 28.05 28.45 28.05 28.10 0.15 0.54% 28.10 28 28.20 1 17.56
2015-06-18 2612 217718 161 6296541 28.40 29.20 28.20 29.10 1.00 3.56% 29.10 8 29.15 26 18.19
2015-06-22 2612 143500 77 4167400 29.35 29.40 28.85 29.05 0.05 -0.17% 29.05 7 29.10 26 18.16
2015-06-23 2612 146820 89 4316562 29.05 29.60 29.05 29.30 0.25 0.86% 29.30 1 29.35 1 18.31
2015-06-24 2612 74000 47 2168100 29.50 29.50 29.25 29.30 0.00 0% 29.30 4 29.35 12 18.31
2015-06-25 2612 336005 192 10129701 29.50 30.45 29.40 30.35 1.05 3.58% 30.35 4 30.40 4 18.97
2015-06-26 2612 124500 82 3740775 30.35 30.40 29.90 29.90 0.45 -1.48% 29.90 16 30.10 17 18.69
2015-06-29 2612 135101 78 3992494 29.70 29.85 29.45 29.45 0.45 -1.51% 29.45 1 29.50 1 18.41
2015-06-30 2612 109544 59 3216362 29.60 29.75 29.05 29.45 0.00 0% 29.45 3 29.60 1 18.41
2015-07-01 2612 148733 82 4456676 29.50 30.20 29.50 30.20 0.75 2.55% 30.20 14 30.25 4 18.88
2015-07-02 2612 88001 54 2643079 30.30 30.30 29.90 30.00 0.20 -0.66% 29.90 14 30.00 1 18.75
2015-07-03 2612 70000 60 2079700 30.00 30.10 29.55 29.80 0.20 -0.67% 29.70 4 29.85 1 18.63
2015-07-06 2612 60001 34 1776029 29.80 30.00 29.50 29.55 0.25 -0.84% 29.50 1 29.80 1 18.47
2015-07-07 2612 122205 79 3688150 30.70 30.70 29.80 30.20 0.65 2.2% 29.95 5 30.25 6 18.88
2015-07-08 2612 254200 143 7377439 30.00 30.10 28.20 28.70 1.50 -4.97% 28.70 3 28.75 3 17.94
2015-07-09 2612 117479 94 3376212 28.80 29.05 28.20 28.95 0.25 0.87% 28.75 17 28.95 16 18.09
2015-07-13 2612 143373 96 4256622 29.00 29.95 29.00 29.70 0.75 2.59% 29.65 21 29.80 4 18.56
2015-07-14 2612 126380 91 3801169 30.00 30.50 29.90 29.90 0.20 0.67% 29.90 11 30.00 14 18.69
2015-07-15 2612 91100 72 2734600 30.00 30.35 29.70 30.00 0.10 0.33% 29.75 1 30.00 5 18.75
2015-07-16 2612 85150 59 2577480 30.40 30.55 30.10 30.10 0.10 0.33% 30.10 1 30.20 8 18.81
2015-07-17 2612 152001 121 4621080 30.35 30.55 30.20 30.35 0.25 0.83% 30.30 31 30.40 1 18.97
2015-07-20 2612 154270 64 4659252 30.50 30.50 30.00 30.20 0.15 -0.49% 29.95 14 30.20 2 18.88
2015-07-21 2612 125665 82 3748333 30.20 30.20 29.60 29.75 0.45 -1.49% 29.75 4 30.00 7 18.59
2015-07-22 2612 77171 46 2294295 30.00 30.00 29.55 29.80 0.05 0.17% 29.65 21 29.85 10 18.63
2015-07-23 2612 117000 73 3474150 29.90 29.95 29.50 29.70 0.10 -0.34% 29.70 1 29.75 3 18.56
2015-07-24 2612 34106 27 1006637 29.80 29.80 29.30 29.35 0.35 -1.18% 29.35 12 29.50 1 18.34
2015-07-27 2612 123001 73 3564528 29.35 29.40 28.60 28.60 0.75 -2.56% 28.60 14 28.70 2 17.88
2015-07-28 2612 100001 71 2843678 28.60 28.65 28.25 28.50 0.10 -0.35% 28.50 10 28.75 13 17.81
2015-07-29 2612 47001 32 1334428 29.10 29.10 28.25 28.50 0.00 0% 28.35 2 28.50 11 17.81
2015-07-30 2612 55204 35 1583234 29.05 29.05 28.50 28.65 0.15 0.53% 28.60 8 28.65 4 17.91
2015-07-31 2612 42105 40 1197052 29.00 29.00 28.20 28.35 0.30 -1.05% 28.35 10 28.70 5 17.72
2015-08-03 2612 63000 46 1778100 28.50 28.50 28.10 28.15 0.20 -0.71% 28.15 3 28.20 2 17.59
2015-08-04 2612 76116 55 2151654 28.35 28.80 28.00 28.15 0.00 0% 28.15 1 28.30 16 17.59
2015-08-05 2612 109022 75 3159150 28.20 29.15 28.20 29.05 0.90 3.2% 29.00 2 29.05 2 18.16
2015-08-06 2612 52275 46 1515395 29.15 29.25 28.65 28.90 0.15 -0.52% 28.70 3 28.90 3 18.06
2015-08-07 2612 36789 31 1051263 28.50 28.80 28.50 28.80 0.10 -0.35% 28.50 9 28.80 1 18.00
2015-08-10 2612 224001 93 6600379 28.85 29.65 28.85 29.50 0.70 2.43% 29.50 4 29.65 22 18.44
2015-08-11 2612 92096 76 2692098 29.60 29.60 29.05 29.10 0.40 -1.36% 29.10 16 29.30 2 18.19
2015-08-12 2612 138028 75 3937201 28.80 28.80 28.40 28.45 0.65 -2.23% 28.45 30 28.65 16 21.72
2015-08-13 2612 88006 58 2472670 28.05 28.35 28.00 28.35 0.10 -0.35% 28.25 10 28.35 12 21.64
2015-08-14 2612 19004 19 536763 28.20 28.45 28.20 28.20 0.15 -0.53% 28.20 11 28.25 2 21.53
2015-08-17 2612 46300 33 1299955 28.00 28.40 28.00 28.10 0.10 -0.35% 28.05 22 28.20 1 21.45
2015-08-18 2612 159111 67 4416896 28.10 28.10 27.50 27.70 0.40 -1.42% 27.70 6 27.75 1 21.15
2015-08-19 2612 300520 168 7914449 27.70 27.70 26.10 26.10 1.60 -5.78% 26.10 8 26.25 13 19.92
2015-08-20 2612 507571 236 12579210 25.80 25.80 24.10 24.50 1.60 -6.13% 24.50 32 24.60 1 18.70
2015-08-21 2612 301289 174 7056690 23.90 23.90 23.20 23.20 1.30 -5.31% 23.20 13 23.30 2 17.71
2015-08-24 2612 424515 251 9072345 22.95 22.95 20.90 20.90 2.30 -9.91% 20.90 44 21.00 2 15.95
2015-08-25 2612 274231 163 5584570 20.80 20.80 20.00 20.30 0.60 -2.87% 20.30 16 20.55 2 15.50
2015-08-26 2612 167000 103 3391650 20.10 21.00 20.00 21.00 0.70 3.45% 21.00 18 21.30 2 16.03
2015-08-27 2612 161300 120 3383800 21.00 21.20 20.70 21.20 0.20 0.95% 21.05 5 21.20 1 16.18
2015-08-28 2612 172001 94 3733872 21.55 22.20 21.20 21.80 0.60 2.83% 21.80 4 21.90 2 16.64
2015-08-31 2612 112000 61 2429550 21.80 21.85 21.50 21.80 0.00 0% 21.65 16 21.80 11 16.64
2015-09-01 2612 64072 114 1391056 22.00 22.00 21.65 21.70 0.10 -0.46% 21.70 19 21.95 7 16.56
2015-09-02 2612 134388 119 2890245 21.50 22.00 21.20 21.70 0.00 0% 21.60 6 21.70 1 16.56
2015-09-03 2612 63070 40 1369876 21.55 22.00 21.55 21.70 0.00 0% 21.70 18 21.75 1 16.56
2015-09-04 2612 60000 42 1306400 21.60 21.95 21.60 21.70 0.00 0% 21.70 2 21.85 1 16.56
2015-09-07 2612 22769 27 494132 21.70 21.85 21.60 21.70 0.00 0% 21.70 8 21.80 8 16.56
2015-09-08 2612 88363 55 1955120 21.70 22.65 21.70 22.20 0.50 2.3% 22.15 1 22.20 1 16.95
2015-09-09 2612 211050 153 4934990 22.30 23.70 22.30 23.60 1.40 6.31% 23.45 15 23.60 5 18.02
2015-09-10 2612 81522 46 1900169 23.20 23.60 23.10 23.40 0.20 -0.85% 23.25 16 23.40 1 17.86
2015-09-11 2612 70051 48 1631232 23.10 23.65 23.10 23.30 0.10 -0.43% 23.25 1 23.35 15 17.79
2015-09-14 2612 50052 31 1157911 23.10 23.25 23.05 23.10 0.20 -0.86% 23.10 12 23.15 12 17.63
2015-09-15 2612 128000 59 2912850 23.10 23.10 22.50 22.85 0.25 -1.08% 22.80 1 22.85 1 17.44
2015-09-16 2612 63000 32 1425050 22.60 22.85 22.50 22.80 0.05 -0.22% 22.65 15 22.80 4 17.40
2015-09-17 2612 65000 43 1494200 22.80 23.20 22.80 22.90 0.10 0.44% 22.90 25 23.10 13 17.48
2015-09-18 2612 99874 60 2317656 23.10 23.35 23.10 23.10 0.20 0.87% 23.10 3 23.30 1 17.63
2015-09-21 2612 175200 99 4023380 23.15 23.30 22.80 22.85 0.25 -1.08% 22.85 8 22.90 24 17.44
2015-09-22 2612 199500 80 4521024 22.90 23.15 22.50 22.65 0.20 -0.88% 22.65 9 22.85 3 17.29
2015-09-23 2612 87305 67 1939520 22.25 22.40 22.10 22.15 0.50 -2.21% 22.15 16 22.20 1 16.91
2015-09-24 2612 51000 31 1128950 22.35 22.35 22.10 22.10 0.05 -0.23% 22.10 5 22.20 1 16.87
2015-09-25 2612 46193 33 1012946 21.90 22.10 21.85 22.00 0.10 -0.45% 22.00 7 22.10 4 16.79
2015-09-30 2612 22127 19 486394 22.15 22.20 21.80 21.85 0.15 -0.68% 21.85 10 21.95 1 16.68
2015-10-01 2612 89099 48 1955178 21.85 22.05 21.80 22.05 0.20 0.92% 21.95 7 22.05 5 16.83
2015-10-02 2612 54818 41 1201930 22.05 22.05 21.80 21.90 0.15 -0.68% 21.85 11 21.95 6 16.72
2015-10-05 2612 106749 55 2330328 21.55 22.50 21.55 22.15 0.25 1.14% 22.10 3 22.15 1 16.91
2015-10-06 2612 105320 59 2365664 22.50 22.60 22.35 22.50 0.35 1.58% 22.45 16 22.50 3 17.18
2015-10-07 2612 75100 43 1699829 22.60 22.80 22.50 22.60 0.10 0.44% 22.60 75 22.70 3 17.25
2015-10-08 2612 147150 58 3323810 22.80 22.80 22.40 22.50 0.10 -0.44% 22.50 3 22.65 1 17.18
2015-10-12 2612 109087 81 2494313 22.90 23.00 22.65 22.95 0.45 2% 22.80 15 22.95 6 17.52
2015-10-13 2612 92000 50 2121100 23.10 23.30 22.80 23.25 0.30 1.31% 23.20 2 23.30 9 17.75
2015-10-14 2612 123031 51 2858673 23.20 23.40 23.00 23.30 0.05 0.22% 23.30 6 23.35 6 17.79
2015-10-15 2612 93265 50 2155659 23.40 23.40 23.00 23.05 0.25 -1.07% 23.00 7 23.05 8 17.60
2015-10-16 2612 45500 39 1049275 23.30 23.30 22.95 23.10 0.05 0.22% 22.95 25 23.15 5 17.63
2015-10-19 2612 49596 31 1143308 23.20 23.20 23.00 23.10 0.00 0% 23.05 13 23.10 3 17.63
2015-10-20 2612 113214 57 2604659 23.10 23.10 22.95 23.05 0.05 -0.22% 23.00 25 23.10 18 17.60
2015-10-21 2612 81196 50 1865508 23.05 23.10 22.90 23.00 0.05 -0.22% 23.00 1 23.05 1 17.56
2015-10-22 2612 92970 56 2147660 22.80 23.20 22.80 23.15 0.15 0.65% 23.00 1 23.15 9 17.67
2015-10-23 2612 109050 58 2523109 23.20 23.40 23.00 23.00 0.15 -0.65% 23.00 5 23.10 1 17.56
2015-10-26 2612 89125 58 2072112 23.30 23.50 23.05 23.30 0.30 1.3% 23.20 2 23.30 4 17.79
2015-10-27 2612 211368 39 4901387 23.40 23.40 23.05 23.20 0.10 -0.43% 23.05 8 23.20 22 17.71
2015-10-28 2612 64178 48 1489447 23.10 23.40 23.00 23.25 0.05 0.22% 23.20 5 23.25 4 17.75
2015-10-29 2612 81390 51 1867721 23.25 23.25 22.85 22.90 0.35 -1.51% 22.90 1 23.00 5 17.48
2015-10-30 2612 45200 35 1024868 22.65 22.85 22.60 22.75 0.15 -0.66% 22.60 4 22.75 19 17.37
2015-11-02 2612 63051 41 1420567 22.75 22.75 22.40 22.70 0.05 -0.22% 22.50 4 22.70 18 17.33
2015-11-03 2612 60315 45 1365716 22.65 22.85 22.50 22.60 0.10 -0.44% 22.60 2 22.75 24 17.25
2015-11-04 2612 229521 142 5345093 22.60 23.75 22.60 23.70 1.10 4.87% 23.65 2 23.70 4 18.09
2015-11-05 2612 150072 62 3535105 23.95 23.95 23.40 23.50 0.20 -0.84% 23.40 10 23.50 46 17.94
2015-11-06 2612 68500 47 1606049 23.90 23.90 23.25 23.40 0.10 -0.43% 23.30 6 23.40 2 17.86
2015-11-09 2612 35001 24 813873 23.40 23.40 23.10 23.35 0.05 -0.21% 23.00 9 23.35 12 17.82
2015-11-10 2612 36001 30 827623 23.00 23.05 22.85 22.95 0.40 -1.71% 22.90 1 23.00 13 17.52
2015-11-11 2612 23003 21 519966 22.85 22.85 22.50 22.60 0.35 -1.53% 22.50 5 22.60 1 17.25
2015-11-12 2612 57796 42 1286609 22.60 22.60 22.20 22.20 0.40 -1.77% 22.20 42 22.30 1 16.95
2015-11-13 2612 62183 53 1366926 22.20 22.20 21.80 22.10 0.10 -0.45% 21.90 6 22.10 2 16.87
2015-11-16 2612 156526 106 3305754 21.90 21.90 20.80 21.25 0.85 -3.85% 21.15 3 21.30 10 16.22
2015-11-17 2612 118001 55 2567372 21.55 22.40 21.50 21.55 0.30 1.41% 21.55 3 22.00 12 16.45
2015-11-18 2612 73000 61 1569600 21.65 21.65 21.20 21.25 0.30 -1.39% 21.20 3 21.25 1 16.22
2015-11-19 2612 83002 64 1765342 21.30 21.35 21.10 21.20 0.05 -0.24% 21.20 5 21.30 2 16.18
2015-11-20 2612 125248 90 2640031 21.20 21.45 21.00 21.15 0.05 -0.24% 21.15 1 21.20 6 16.15
2015-11-23 2612 107005 79 2257010 21.15 21.30 21.05 21.05 0.10 -0.47% 21.05 13 21.10 21 16.07
2015-11-24 2612 114130 76 2223084 19.60 19.80 19.15 20.95 0.45 -0.48% 19.15 1 19.65 4 14.62
2015-11-25 2612 101504 76 2108292 20.90 21.00 20.65 20.65 0.30 -1.43% 20.65 7 20.75 1 15.76
2015-11-26 2612 217003 109 4490116 20.65 20.90 20.55 20.85 0.20 0.97% 20.70 2 20.85 11 15.92
2015-11-27 2612 63389 62 1319810 20.90 21.00 20.70 20.70 0.15 -0.72% 20.70 4 20.85 2 15.80
2015-11-30 2612 821087 324 16546240 20.55 20.55 20.00 20.15 0.55 -2.66% 20.15 12 20.20 10 15.38
2015-12-01 2612 205494 112 4146927 20.30 20.60 19.90 20.20 0.05 0.25% 20.20 16 20.25 2 15.42
2015-12-02 2612 235447 122 4730229 20.20 20.25 19.95 20.05 0.15 -0.74% 20.00 6 20.05 121 15.31
2015-12-03 2612 124248 88 2500321 20.05 20.25 20.00 20.05 0.00 0% 20.05 2 20.10 9 15.31
2015-12-04 2612 314500 167 6300150 20.00 20.20 19.95 20.00 0.05 -0.25% 20.00 2 20.05 5 15.27
2015-12-07 2612 94002 49 1891990 20.10 20.30 20.05 20.10 0.10 0.5% 20.05 3 20.15 1 15.34
2015-12-08 2612 317074 148 6278962 20.10 20.10 19.55 19.65 0.45 -2.24% 19.65 6 19.70 13 15.00
2015-12-09 2612 267500 149 5132249 19.45 19.50 19.10 19.15 0.50 -2.54% 19.15 12 19.20 11 14.62
2015-12-10 2612 130060 94 2475700 19.10 19.20 18.90 19.20 0.05 0.26% 19.10 1 19.25 4 14.66
2015-12-11 2612 57218 38 1091963 19.20 19.30 19.00 19.10 0.10 -0.52% 19.05 1 19.20 21 14.58
2015-12-14 2612 162330 89 3034301 18.70 18.75 18.55 18.65 0.45 -2.36% 18.65 15 18.75 1 14.24
2015-12-15 2612 79514 50 1499366 18.70 19.00 18.70 18.80 0.15 0.8% 18.75 8 18.80 5 14.35
2015-12-16 2612 61001 44 1179720 18.80 19.65 18.80 19.50 0.70 3.72% 19.50 2 19.55 2 14.89
2015-12-17 2612 66540 64 1302429 19.60 19.75 19.45 19.60 0.10 0.51% 19.60 3 19.70 9 14.96
2015-12-18 2612 114130 76 2223084 19.60 19.80 19.15 19.15 0.45 -2.3% 19.15 1 19.65 4 14.62
2015-12-21 2612 85420 71 1679253 19.25 19.95 19.25 19.90 0.75 3.92% 19.90 2 19.95 5 15.19
2015-12-22 2612 107016 81 2139420 20.20 20.20 19.90 19.90 0.00 0% 19.80 5 20.00 3 15.19
2015-12-23 2612 78007 58 1561341 20.00 20.15 19.90 20.00 0.10 0.5% 20.00 13 20.05 5 15.27
2015-12-24 2612 241400 141 4928957 20.20 20.70 20.10 20.50 0.50 2.5% 20.45 10 20.50 1 15.65
2015-12-25 2612 188381 114 3925120 20.40 21.00 20.35 20.80 0.30 1.46% 20.80 1 20.85 2 15.88
2015-12-28 2612 606100 284 12853367 20.95 21.40 20.85 21.30 0.50 2.4% 21.25 2 21.30 2 16.26
2015-12-29 2612 123513 77 2615073 21.30 21.35 21.05 21.30 0.00 0% 21.10 9 21.30 21 16.26
2015-12-30 2612 119259 80 2528390 21.30 21.50 21.00 21.00 0.30 -1.41% 21.00 8 21.15 2 16.03
2015-12-31 2612 31323 37 657763 21.00 21.10 20.85 20.95 0.05 -0.24% 20.90 5 21.00 10 15.99