新光金(2888)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
12345678910111213141516171819202122232425262728293031當月平均
1 月    9.01
0
0%
8.88
-0.13
-1.44%
8.89
0.01
0.11%
8.97
0.08
0.9%
8.97
0
0%
 8.87
-0.1
-1.11%
8.88
0.01
0.11%
8.88
0
0%
8.85
-0.03
-0.34%
8.78
-0.07
-0.79%
 8.81
0.03
0.34%
8.90
0.09
1.02%
8.87
-0.03
-0.34%
8.95
0.08
0.9%
8.90
-0.05
-0.56%
 8.87
-0.03
-0.34%
8.93
0.06
0.68%
8.84
-0.09
-1.01%
8.86
0.02
0.23%
8.80
-0.06
-0.68%
8.88
2 月 8.85
0.05
0.57%
8.80
-0.05
-0.56%
8.81
0.01
0.11%
8.82
0.01
0.11%
8.80
-0.02
-0.23%
 8.80
0
0%
8.83
0.03
0.34%
8.82
-0.01
-0.11%
8.85
0.03
0.34%
8.92
0.07
0.79%
         8.98
0.06
0.67%
9.06
0.08
0.89%
9.02
-0.04
-0.44%
8.91
3 月 9.03
0.01
0.11%
8.99
-0.04
-0.44%
9.01
0.02
0.22%
8.98
-0.03
-0.33%
9.01
0.03
0.33%
 8.99
-0.02
-0.22%
9.00
0.01
0.11%
9.00
0
0%
9.00
0
0%
8.93
-0.07
-0.78%
 8.90
-0.03
-0.34%
8.90
0
0%
8.91
0.01
0.11%
8.94
0.03
0.34%
8.97
0.03
0.34%
 8.97
0
0%
8.91
-0.06
-0.67%
8.87
-0.04
-0.45%
8.87
0
0%
8.82
-0.05
-0.56%
 8.85
0.03
0.34%
8.89
0.04
0.45%
8.94
4 月8.86
-0.03
-0.34%
8.87
0.01
0.11%
   8.86
-0.01
-0.11%
8.94
0.08
0.9%
9.01
0.07
0.78%
9.25
0.24
2.66%
 9.23
-0.02
-0.22%
9.26
0.03
0.33%
9.14
-0.12
-1.3%
9.24
0.1
1.09%
9.29
0.05
0.54%
 9.34
0.05
0.54%
9.34
0
0%
9.28
-0.06
-0.64%
9.77
0.49
5.28%
9.90
0.13
1.33%
 9.95
0.05
0.51%
10.05
0.1
1.01%
10.05
0
0%
9.95
-0.1
-1%
9.4
5 月   10.10
0.15
1.51%
10.15
0.05
0.5%
10.05
-0.1
-0.99%
9.67
-0.38
-3.78%
9.78
0.11
1.14%
 9.94
0.16
1.64%
9.94
0
0%
9.94
0
0%
9.75
-0.19
-1.91%
9.84
0.09
0.92%
 9.73
-0.11
-1.12%
9.88
0.15
1.54%
9.87
-0.01
-0.1%
9.79
-0.08
-0.81%
9.75
-0.04
-0.41%
 9.67
-0.08
-0.82%
9.80
0.13
1.34%
10.10
0.3
3.06%
10.00
-0.1
-0.99%
9.97
-0.03
-0.3%
9.87
6 月9.90
-0.07
-0.7%
9.84
-0.06
-0.61%
9.71
-0.13
-1.32%
9.51
-0.2
-2.06%
9.61
0.1
1.05%
 9.65
0.04
0.42%
9.65
0
0%
9.70
0.05
0.52%
9.70
0
0%
9.70
0
0%
 9.65
-0.05
-0.52%
9.58
-0.07
-0.73%
9.50
-0.08
-0.84%
9.30
-0.2
-2.11%
  9.44
0.14
1.51%
9.50
0.06
0.64%
9.41
-0.09
-0.95%
9.49
0.08
0.85%
9.46
-0.03
-0.32%
 9.24
-0.22
-2.33%
9.42
0.18
1.95%
9.55
7 月9.39
-0.03
-0.32%
9.45
0.06
0.64%
9.34
-0.11
-1.16%
 9.28
-0.06
-0.64%
9.33
0.05
0.54%
9.22
-0.11
-1.18%
9.13
-0.09
-0.98%
  9.40
0.27
2.96%
9.41
0.01
0.11%
9.49
0.08
0.85%
9.47
-0.02
-0.21%
9.47
0
0%
 9.48
0.01
0.11%
9.42
-0.06
-0.63%
9.37
-0.05
-0.53%
9.27
-0.1
-1.07%
9.40
0.13
1.4%
 9.12
-0.28
-2.98%
9.08
-0.04
-0.44%
9.05
-0.03
-0.33%
9.18
0.13
1.44%
9.24
0.06
0.65%
9.32
8 月  9.18
-0.06
-0.65%
9.13
-0.05
-0.54%
9.15
0.02
0.22%
9.16
0.01
0.11%
9.06
-0.1
-1.09%
 9.07
0.01
0.11%
8.94
-0.13
-1.43%
8.90
-0.04
-0.45%
8.81
-0.09
-1.01%
8.85
0.04
0.45%
 8.66
-0.19
-2.15%
8.14
-0.52
-6%
7.91
-0.23
-2.83%
7.78
-0.13
-1.64%
7.54
-0.24
-3.08%
 7.00
-0.54
-7.16%
7.19
0.19
2.71%
7.30
0.11
1.53%
7.45
0.15
2.05%
7.54
0.09
1.21%
7.72
0.18
2.39%
8.29
9 月7.61
-0.11
-1.42%
7.56
-0.05
-0.66%
7.60
0.04
0.53%
7.54
-0.06
-0.79%
 7.57
0.03
0.4%
7.60
0.03
0.4%
7.91
0.31
4.08%
7.97
0.06
0.76%
8.08
0.11
1.38%
 8.03
-0.05
-0.62%
8.05
0.02
0.25%
8.13
0.08
0.99%
8.24
0.11
1.35%
8.22
-0.02
-0.24%
 8.05
-0.17
-2.07%
8.15
0.1
1.24%
7.99
-0.16
-1.96%
7.99
0
0%
7.88
-0.11
-1.38%
   7.80
-0.08
-1.02%
7.89
10 月7.90
0.1
1.28%
7.83
-0.07
-0.89%
 7.84
0.01
0.13%
7.90
0.06
0.77%
8.05
0.15
1.9%
8.00
-0.05
-0.62%
  7.95
-0.05
-0.63%
8.05
0.1
1.26%
8.00
-0.05
-0.62%
8.03
0.03
0.38%
8.09
0.06
0.75%
 8.19
0.1
1.24%
8.19
0
0%
8.12
-0.07
-0.85%
8.14
0.02
0.25%
8.01
-0.13
-1.6%
 8.06
0.05
0.62%
7.90
-0.16
-1.99%
7.92
0.02
0.25%
7.77
-0.15
-1.89%
7.79
0.02
0.26%
7.98
11 月 7.75
-0.04
-0.51%
7.84
0.09
1.16%
7.89
0.05
0.64%
7.88
-0.01
-0.13%
7.76
-0.12
-1.52%
 7.64
-0.12
-1.55%
7.53
-0.11
-1.44%
7.58
0.05
0.66%
7.53
-0.05
-0.66%
7.48
-0.05
-0.66%
 7.27
-0.21
-2.81%
7.42
0.15
2.06%
7.20
-0.22
-2.96%
7.41
0.21
2.92%
7.25
-0.16
-2.16%
 7.34
0.09
1.24%
7.23
-0.11
-1.5%
7.22
-0.01
-0.14%
7.33
0.11
1.52%
7.24
-0.09
-1.23%
 7.16
-0.08
-1.1%
7.45
12 月7.36
0.2
2.79%
7.17
-0.19
-2.58%
7.21
0.04
0.56%
7.08
-0.13
-1.8%
 7.10
0.02
0.28%
7.00
-0.1
-1.41%
6.90
-0.1
-1.43%
6.72
-0.18
-2.61%
6.63
-0.09
-1.34%
 6.60
-0.03
-0.45%
6.68
0.08
1.21%
6.73
0.05
0.75%
6.98
0.25
3.71%
6.80
-0.18
-2.58%
 6.75
-0.05
-0.74%
6.83
0.08
1.19%
7.07
0.24
3.51%
7.12
0.05
0.71%
7.13
0.01
0.14%
 7.12
-0.01
-0.14%
7.10
-0.02
-0.28%
7.12
0.02
0.28%
7.15
0.03
0.42%
6.96

說明:最高漲幅:5.28%最低跌幅:-7.16% 最高價:10.15最低價:6.60平均價:8.6,灰色底表示週末,漲139天(11.21)元,跌143天(-13.87)元,平盤21天
5%=1,4%=3,3%=8,2%=16,1%=60,0%=72,-0%=1,-1%=1,-2%=2,-3%=10,-4%=20,-5%=37,-6%=72,

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 2888 22828671 3788 204561879 8.98 9.01 8.93 9.01 0.00 0% 9.00 19 9.01 51 14.77
2015-01-06 2888 25393558 5704 226139018 8.92 8.94 8.88 8.88 0.13 -1.44% 8.88 552 8.89 105 14.56
2015-01-07 2888 10554092 3300 93937438 8.88 8.93 8.88 8.89 0.01 0.11% 8.89 499 8.90 138 14.57
2015-01-08 2888 14477715 2927 129788589 8.98 8.98 8.93 8.97 0.08 0.9% 8.96 65 8.97 69 14.70
2015-01-09 2888 9960555 2294 89554419 9.03 9.04 8.97 8.97 0.00 0% 8.97 73 8.98 121 14.70
2015-01-12 2888 19067612 3194 169494293 8.90 8.92 8.85 8.87 0.10 -1.11% 8.87 132 8.88 160 14.54
2015-01-13 2888 13126738 3752 116935182 8.85 8.96 8.84 8.88 0.01 0.11% 8.88 57 8.92 62 14.56
2015-01-14 2888 12294523 3509 109423392 8.90 8.94 8.88 8.88 0.00 0% 8.88 831 8.89 59 14.56
2015-01-15 2888 15655147 2693 138967621 8.88 8.91 8.85 8.85 0.03 -0.34% 8.85 1381 8.86 9 14.51
2015-01-16 2888 26568908 4922 234069852 8.86 8.86 8.78 8.78 0.07 -0.79% 8.78 1078 8.79 4 14.39
2015-01-19 2888 10793952 2655 95340485 8.84 8.88 8.80 8.81 0.03 0.34% 8.81 145 8.82 67 14.44
2015-01-20 2888 10154416 2928 90157902 8.87 8.90 8.81 8.90 0.09 1.02% 8.90 33 8.91 173 14.59
2015-01-21 2888 13271723 3444 117785388 8.93 8.93 8.85 8.87 0.03 -0.34% 8.87 65 8.88 10 14.54
2015-01-22 2888 15335781 4539 136812819 8.90 8.96 8.88 8.95 0.08 0.9% 8.93 43 8.95 996 14.67
2015-01-23 2888 33057424 5952 296523685 9.00 9.02 8.90 8.90 0.05 -0.56% 8.90 933 8.91 203 14.59
2015-01-26 2888 13321536 2780 118178999 8.90 8.93 8.85 8.87 0.03 -0.34% 8.87 318 8.88 344 14.54
2015-01-27 2888 23309601 3303 207239191 8.95 8.96 8.85 8.93 0.06 0.68% 8.92 7 8.93 298 14.64
2015-01-28 2888 17682861 4337 156632188 8.87 8.91 8.83 8.84 0.09 -1.01% 8.84 468 8.85 82 14.49
2015-01-29 2888 18104993 3722 159956412 8.82 8.88 8.81 8.86 0.02 0.23% 8.85 73 8.86 30 14.52
2015-01-30 2888 18094148 3520 159713722 8.86 8.88 8.80 8.80 0.06 -0.68% 8.80 2278 8.82 485 14.43
2015-02-02 2888 18941980 4330 166821113 8.80 8.87 8.78 8.85 0.05 0.57% 8.82 20 8.85 1164 14.51
2015-02-03 2888 14296365 2518 126055946 8.85 8.86 8.78 8.80 0.05 -0.56% 8.80 1096 8.82 8 14.43
2015-02-04 2888 16736765 4073 147987274 8.85 8.88 8.81 8.81 0.01 0.11% 8.81 1632 8.82 52 14.44
2015-02-05 2888 12161007 2533 107261314 8.81 8.85 8.80 8.82 0.01 0.11% 8.82 96 8.83 120 14.46
2015-02-06 2888 12079564 2833 106417798 8.82 8.83 8.80 8.80 0.02 -0.23% 8.80 238 8.81 39 14.43
2015-02-09 2888 9134248 2210 80577015 8.80 8.86 8.80 8.80 0.00 0% 8.80 1338 8.81 14 14.43
2015-02-10 2888 17152438 2895 151849891 8.81 8.89 8.81 8.83 0.03 0.34% 8.83 107 8.84 89 14.48
2015-02-11 2888 11405973 2264 100823805 8.82 8.87 8.82 8.82 0.01 -0.11% 8.82 473 8.83 50 14.46
2015-02-12 2888 9766115 2177 86310335 8.82 8.85 8.82 8.85 0.03 0.34% 8.84 210 8.85 683 14.51
2015-02-13 2888 20595579 3671 183304348 8.87 8.92 8.86 8.92 0.07 0.79% 8.90 19 8.92 661 14.62
2015-02-24 2888 23527898 5579 211112634 8.95 9.00 8.95 8.98 0.06 0.67% 8.97 6 8.98 325 14.72
2015-02-25 2888 30831212 5054 278693325 9.00 9.06 9.00 9.06 0.08 0.89% 9.05 352 9.06 478 14.85
2015-02-26 2888 16165975 3681 145960715 9.05 9.06 9.01 9.02 0.04 -0.44% 9.02 223 9.03 108 14.79
2015-03-02 2888 18468765 4018 166718785 9.05 9.06 9.01 9.03 0.01 0.11% 9.02 491 9.03 174 14.80
2015-03-03 2888 14582845 2145 131223648 9.05 9.05 8.98 8.99 0.04 -0.44% 8.98 284 8.99 7 12.84
2015-03-04 2888 12912467 3188 116272829 8.99 9.04 8.98 9.01 0.02 0.22% 9.01 17 9.02 875 12.87
2015-03-05 2888 11177193 2223 100518774 9.02 9.02 8.98 8.98 0.03 -0.33% 8.98 480 8.99 326 12.83
2015-03-06 2888 12180164 1749 109647431 9.00 9.02 8.98 9.01 0.03 0.33% 9.00 31 9.01 71 12.87
2015-03-09 2888 9809961 2061 88230776 9.00 9.02 8.98 8.99 0.02 -0.22% 8.99 87 9.00 37 12.84
2015-03-10 2888 16235817 3706 145877247 9.01 9.02 8.93 9.00 0.01 0.11% 9.00 54 9.01 770 12.86
2015-03-11 2888 27685464 4745 248881636 8.96 9.01 8.96 9.00 0.00 0% 8.99 33 9.00 244 12.86
2015-03-12 2888 28918300 4901 259745387 9.00 9.00 8.96 9.00 0.00 0% 8.99 169 9.00 1812 12.86
2015-03-13 2888 25697805 3821 230221928 9.00 9.00 8.93 8.93 0.07 -0.78% 8.93 926 8.94 284 12.76
2015-03-16 2888 15795194 2861 140862809 8.92 8.95 8.90 8.90 0.03 -0.34% 8.90 534 8.91 220 12.71
2015-03-17 2888 14253558 2298 127300113 8.93 8.98 8.90 8.90 0.00 0% 8.90 772 8.91 17 12.71
2015-03-18 2888 20937550 4237 186736299 8.90 8.96 8.89 8.91 0.01 0.11% 8.91 171 8.92 846 12.73
2015-03-19 2888 13859388 3271 123920310 8.95 8.96 8.92 8.94 0.03 0.34% 8.93 118 8.94 5 12.77
2015-03-20 2888 17193035 2148 153873648 8.96 8.97 8.92 8.97 0.03 0.34% 8.96 40 8.97 412 12.81
2015-03-23 2888 15378227 2381 137777872 8.97 9.00 8.92 8.97 0.00 0% 8.95 66 8.97 956 12.81
2015-03-24 2888 15096916 3177 134771104 8.97 8.97 8.91 8.91 0.06 -0.67% 8.91 527 8.92 2 12.73
2015-03-25 2888 15669268 3086 139371743 8.91 8.95 8.87 8.87 0.04 -0.45% 8.87 768 8.88 127 12.67
2015-03-26 2888 15485922 2762 137355320 8.85 8.90 8.84 8.87 0.00 0% 8.87 289 8.89 24 12.67
2015-03-27 2888 13411803 2163 118585319 8.88 8.89 8.82 8.82 0.05 -0.56% 8.82 988 8.83 26 12.60
2015-03-30 2888 10539843 2639 93428156 8.85 8.90 8.83 8.85 0.03 0.34% 8.85 460 8.87 35 12.64
2015-03-31 2888 14873848 2592 132055752 8.87 8.92 8.86 8.89 0.04 0.45% 8.88 1002 8.89 51 12.70
2015-04-01 2888 11064840 1997 98021041 8.90 8.90 8.84 8.86 0.03 -0.34% 8.85 357 8.86 459 12.66
2015-04-02 2888 12812825 2731 113936416 8.90 8.94 8.86 8.87 0.01 0.11% 8.87 31 8.88 63 12.67
2015-04-07 2888 11788416 2752 104618921 8.89 8.93 8.85 8.86 0.01 -0.11% 8.86 77 8.87 57 12.66
2015-04-08 2888 23950240 4911 213343182 8.88 8.95 8.86 8.94 0.08 0.9% 8.93 2 8.94 146 12.77
2015-04-09 2888 26222906 3751 236232039 8.97 9.05 8.94 9.01 0.07 0.78% 9.00 582 9.01 29 12.87
2015-04-10 2888 73194806 10146 671244344 9.10 9.25 9.10 9.25 0.24 2.66% 9.25 613 9.26 252 13.21
2015-04-13 2888 31120589 4126 287490398 9.26 9.26 9.20 9.23 0.02 -0.22% 9.23 388 9.24 201 13.19
2015-04-14 2888 32970424 5033 306074888 9.23 9.34 9.21 9.26 0.03 0.33% 9.25 838 9.26 12 13.23
2015-04-15 2888 32204048 5583 295674926 9.26 9.28 9.12 9.14 0.12 -1.3% 9.14 525 9.15 447 13.06
2015-04-16 2888 21134873 3868 194255494 9.16 9.24 9.15 9.24 0.10 1.09% 9.23 6 9.24 728 13.20
2015-04-17 2888 43725227 6962 405924245 9.24 9.33 9.23 9.29 0.05 0.54% 9.28 460 9.29 198 13.27
2015-04-20 2888 36386140 7420 338534385 9.28 9.34 9.24 9.34 0.05 0.54% 9.33 55 9.34 992 13.34
2015-04-21 2888 34371380 4570 321167291 9.33 9.38 9.31 9.34 0.00 0% 9.33 150 9.34 509 13.34
2015-04-22 2888 33860882 4312 314776032 9.33 9.34 9.27 9.28 0.06 -0.64% 9.28 154 9.29 321 13.26
2015-04-23 2888 191397461 20553 1843408047 9.30 9.88 9.30 9.77 0.49 5.28% 9.77 1325 9.78 583 13.96
2015-04-24 2888 133498110 15745 1315664517 9.80 9.95 9.71 9.90 0.13 1.33% 9.89 62 9.90 2420 14.14
2015-04-27 2888 121336336 12247 1215781011 9.93 10.10 9.93 9.95 0.05 0.51% 9.95 3582 9.96 1 14.21
2015-04-28 2888 87690338 12118 877309870 9.99 10.05 9.96 10.05 0.10 1.01% 10.00 1484 10.05 948 14.36
2015-04-29 2888 147128763 16188 1490245830 10.10 10.25 10.00 10.05 0.00 0% 10.05 2244 10.10 4604 14.36
2015-04-30 2888 56158005 6776 560431618 10.05 10.05 9.95 9.95 0.10 -1% 9.95 5879 9.96 2021 14.21
2015-05-04 2888 77234533 9485 780066380 10.00 10.20 10.00 10.10 0.15 1.51% 10.10 413 10.15 1523 14.43
2015-05-05 2888 52723064 7078 534836922 10.15 10.20 10.10 10.15 0.05 0.5% 10.10 737 10.15 1114 14.50
2015-05-06 2888 41110039 6133 412826340 10.05 10.10 10.00 10.05 0.10 -0.99% 10.05 1398 10.10 4810 14.36
2015-05-07 2888 68578445 9742 673458543 10.00 10.05 9.66 9.67 0.38 -3.78% 9.67 583 9.68 19 13.81
2015-05-08 2888 37411105 6051 366523228 9.71 9.89 9.71 9.78 0.11 1.14% 9.78 301 9.79 92 13.97
2015-05-11 2888 64276474 7193 641533075 10.00 10.10 9.89 9.94 0.16 1.64% 9.94 100 9.95 1035 14.20
2015-05-12 2888 20600044 4021 204185689 9.94 9.97 9.86 9.94 0.00 0% 9.94 49 9.95 1376 14.20
2015-05-13 2888 21489875 3106 213837626 9.95 9.99 9.92 9.94 0.00 0% 9.94 495 9.95 630 14.20
2015-05-14 2888 33404965 6095 327690146 9.94 9.94 9.75 9.75 0.19 -1.91% 9.75 1785 9.76 85 13.93
2015-05-15 2888 27781220 4270 273340240 9.92 9.92 9.78 9.84 0.09 0.92% 9.84 103 9.85 268 14.06
2015-05-18 2888 26845714 4510 260957606 9.84 9.85 9.65 9.73 0.11 -1.12% 9.73 164 9.74 56 13.90
2015-05-19 2888 38175359 5229 377554401 9.80 9.95 9.78 9.88 0.15 1.54% 9.88 291 9.89 106 14.11
2015-05-20 2888 22141345 4017 218968927 9.90 9.93 9.85 9.87 0.01 -0.1% 9.87 2 9.88 2 14.10
2015-05-21 2888 26250724 5432 255983273 9.82 9.82 9.70 9.79 0.08 -0.81% 9.78 8 9.79 374 13.99
2015-05-22 2888 16136608 3028 157599197 9.76 9.81 9.74 9.75 0.04 -0.41% 9.75 15 9.76 259 13.93
2015-05-25 2888 19592028 3899 189630248 9.75 9.75 9.66 9.67 0.08 -0.82% 9.67 516 9.68 320 13.81
2015-05-26 2888 28610358 5636 278984028 9.77 9.82 9.68 9.80 0.13 1.34% 9.80 80 9.81 550 14.00
2015-05-27 2888 101351055 11792 1024447220 10.00 10.20 10.00 10.10 0.30 3.06% 10.10 2651 10.15 6733 14.43
2015-05-28 2888 48406916 6060 485962828 10.15 10.20 9.99 10.00 0.10 -0.99% 10.00 484 10.05 4895 14.29
2015-05-29 2888 48914392 4436 487469629 10.00 10.00 9.92 9.97 0.03 -0.3% 9.96 680 9.97 99 14.24
2015-06-01 2888 30056647 4136 297498356 9.91 9.96 9.86 9.90 0.07 -0.7% 9.90 472 9.91 2139 10.76
2015-06-02 2888 25824359 4937 254642394 9.85 9.89 9.84 9.84 0.06 -0.61% 9.84 977 9.85 63 10.70
2015-06-03 2888 33283752 4713 325215879 9.84 9.86 9.71 9.71 0.13 -1.32% 9.71 180 9.72 516 10.55
2015-06-04 2888 40109677 7191 386853358 9.70 9.80 9.51 9.51 0.20 -2.06% 9.51 34 9.52 17 10.34
2015-06-05 2888 26754562 4967 256053399 9.57 9.61 9.51 9.61 0.10 1.05% 9.60 207 9.61 137 10.45
2015-06-08 2888 29641958 6438 284445049 9.55 9.65 9.52 9.65 0.04 0.42% 9.64 2 9.65 500 10.49
2015-06-09 2888 36267007 4632 349149922 9.64 9.67 9.60 9.65 0.00 0% 9.64 8 9.65 566 10.49
2015-06-10 2888 21638861 2863 209859836 9.70 9.72 9.67 9.70 0.05 0.52% 9.70 20 9.71 320 10.54
2015-06-11 2888 28146689 3179 272397610 9.70 9.72 9.63 9.70 0.00 0% 9.70 638 9.71 93 10.54
2015-06-12 2888 23627446 4290 229327501 9.70 9.74 9.68 9.70 0.00 0% 9.70 579 9.71 281 10.54
2015-06-15 2888 36215220 5149 347800266 9.60 9.69 9.52 9.65 0.05 -0.52% 9.65 197 9.66 197 10.49
2015-06-16 2888 21458551 3851 205083889 9.61 9.63 9.52 9.58 0.07 -0.73% 9.55 67 9.58 103 10.41
2015-06-17 2888 23288716 5408 222014627 9.62 9.62 9.50 9.50 0.08 -0.84% 9.50 4200 9.51 9 10.33
2015-06-18 2888 49860492 7550 466586191 9.50 9.50 9.30 9.30 0.20 -2.11% 9.30 2041 9.31 516 10.11
2015-06-22 2888 31481354 6406 296716797 9.36 9.47 9.36 9.44 0.14 1.51% 9.44 111 9.45 75 10.26
2015-06-23 2888 18294341 3807 173905011 9.50 9.55 9.47 9.50 0.06 0.64% 9.49 1 9.50 130 10.33
2015-06-24 2888 15289538 2829 143723885 9.47 9.50 9.36 9.41 0.09 -0.95% 9.41 68 9.42 143 10.23
2015-06-25 2888 18153461 4240 171634124 9.45 9.49 9.41 9.49 0.08 0.85% 9.46 93 9.49 91 10.32
2015-06-26 2888 14627697 2748 138527918 9.49 9.55 9.43 9.46 0.03 -0.32% 9.46 275 9.47 43 10.28
2015-06-29 2888 27575755 3917 256562687 9.30 9.36 9.24 9.24 0.22 -2.33% 9.24 21 9.25 58 10.04
2015-06-30 2888 28209796 3901 262668589 9.30 9.42 9.23 9.42 0.18 1.95% 9.40 20 9.42 381 10.24
2015-07-01 2888 8965405 2248 84329034 9.42 9.43 9.38 9.39 0.03 -0.32% 9.39 279 9.40 98 10.21
2015-07-02 2888 23543540 4393 221999868 9.40 9.47 9.38 9.45 0.06 0.64% 9.41 3 9.45 400 10.27
2015-07-03 2888 18116551 3376 169782901 9.40 9.40 9.30 9.34 0.11 -1.16% 9.34 696 9.35 64 10.15
2015-07-06 2888 21696028 3040 201272114 9.25 9.31 9.25 9.28 0.06 -0.64% 9.28 4295 9.29 744 10.09
2015-07-07 2888 15138875 2563 141370991 9.30 9.37 9.30 9.33 0.05 0.54% 9.33 1627 9.34 25 10.14
2015-07-08 2888 46391072 4426 430354191 9.30 9.33 9.22 9.22 0.11 -1.18% 9.22 308 9.23 11 10.02
2015-07-09 2888 29442913 4634 269708273 9.20 9.25 9.11 9.13 0.09 -0.98% 9.13 879 9.14 11 9.92
2015-07-13 2888 29009402 5868 270410270 9.21 9.42 9.16 9.40 0.27 2.96% 9.39 262 9.40 478 10.22
2015-07-14 2888 24772210 3851 233109411 9.40 9.46 9.38 9.41 0.01 0.11% 9.40 236 9.41 189 10.23
2015-07-15 2888 22893193 3274 216573081 9.41 9.50 9.41 9.49 0.08 0.85% 9.48 349 9.49 127 10.32
2015-07-16 2888 16777763 2524 158545268 9.50 9.50 9.41 9.47 0.02 -0.21% 9.47 87 9.48 258 10.29
2015-07-17 2888 17310457 3744 163338921 9.44 9.47 9.41 9.47 0.00 0% 9.47 246 9.48 548 10.29
2015-07-20 2888 29742873 5518 282101459 9.49 9.50 9.47 9.48 0.01 0.11% 9.48 262 9.49 470 10.30
2015-07-21 2888 24595246 2257 232262741 9.45 9.50 9.42 9.42 0.06 -0.63% 9.42 174 9.43 869 10.24
2015-07-22 2888 23101813 2557 217079186 9.43 9.43 9.36 9.37 0.05 -0.53% 9.37 68 9.38 206 10.18
2015-07-23 2888 27154586 2888 252444522 9.36 9.36 9.24 9.27 0.10 -1.07% 9.27 171 9.28 230 10.08
2015-07-24 2888 34154483 4060 320089213 9.27 9.46 9.25 9.40 0.13 1.4% 9.39 321 9.40 253 10.22
2015-07-27 2888 22343083 3419 206366406 9.35 9.38 9.10 9.12 0.28 -2.98% 9.12 310 9.13 101 9.91
2015-07-28 2888 22902722 5240 208981349 9.14 9.19 9.08 9.08 0.04 -0.44% 9.08 737 9.10 236 9.87
2015-07-29 2888 20297161 3380 184202112 9.10 9.16 9.04 9.05 0.03 -0.33% 9.05 2738 9.06 26 9.84
2015-07-30 2888 20032676 3096 183585764 9.10 9.22 9.10 9.18 0.13 1.44% 9.17 17 9.18 298 9.98
2015-07-31 2888 21695222 3650 198559804 9.18 9.24 9.09 9.24 0.06 0.65% 9.20 2 9.24 247 10.04
2015-08-03 2888 20084621 4577 183794033 9.17 9.18 9.10 9.18 0.06 -0.65% 9.18 136 9.19 401 9.98
2015-08-04 2888 15892894 2873 145487143 9.21 9.22 9.11 9.13 0.05 -0.54% 9.13 102 9.14 15 9.92
2015-08-05 2888 10545138 2310 96487912 9.18 9.18 9.12 9.15 0.02 0.22% 9.15 147 9.16 74 9.95
2015-08-06 2888 14105117 2502 128902982 9.15 9.16 9.11 9.16 0.01 0.11% 9.13 354 9.16 303 9.96
2015-08-07 2888 14544080 2592 132087778 9.09 9.14 9.05 9.06 0.10 -1.09% 9.06 424 9.07 6 9.85
2015-08-10 2888 11537728 1822 104532046 9.06 9.09 9.03 9.07 0.01 0.11% 9.06 107 9.07 192 9.86
2015-08-11 2888 25655473 5079 231438222 9.10 9.12 8.93 8.94 0.13 -1.43% 8.94 415 8.97 32 9.72
2015-08-12 2888 43028669 6382 382408775 8.96 8.98 8.80 8.90 0.04 -0.45% 8.89 4 8.90 471 9.67
2015-08-13 2888 20478988 4313 180702257 8.86 8.90 8.80 8.81 0.09 -1.01% 8.81 656 8.82 25 9.58
2015-08-14 2888 16971714 3429 150052664 8.82 8.88 8.79 8.85 0.04 0.45% 8.85 74 8.86 479 9.62
2015-08-17 2888 43713238 5666 380103431 8.83 8.85 8.63 8.66 0.19 -2.15% 8.66 304 8.68 7 9.41
2015-08-18 2888 38529345 4503 316283409 8.23 8.26 8.14 8.14 0.00 -6% 8.14 658 8.17 323 8.85
2015-08-19 2888 37868798 5793 302060462 8.06 8.07 7.91 7.91 0.23 -2.83% 7.91 619 7.92 260 8.60
2015-08-20 2888 30221528 4910 237703832 7.91 8.02 7.78 7.78 0.13 -1.64% 7.78 112 7.79 10 8.46
2015-08-21 2888 39887282 7313 302757621 7.54 7.68 7.53 7.54 0.24 -3.08% 7.54 137 7.55 57 8.20
2015-08-24 2888 52640242 8493 372522374 7.34 7.38 6.89 7.00 0.54 -7.16% 7.00 523 7.02 729 7.61
2015-08-25 2888 41234104 6305 296168633 7.00 7.34 6.99 7.19 0.19 2.71% 7.19 312 7.20 106 7.82
2015-08-26 2888 24936747 3807 179960697 7.19 7.35 7.06 7.30 0.11 1.53% 7.29 111 7.30 162 7.93
2015-08-27 2888 26457002 4023 197169983 7.50 7.50 7.36 7.45 0.15 2.05% 7.44 151 7.45 210 8.10
2015-08-28 2888 24093459 3764 181477797 7.50 7.56 7.47 7.54 0.09 1.21% 7.53 82 7.54 1288 8.20
2015-08-31 2888 30835666 4153 233249871 7.53 7.72 7.43 7.72 0.18 2.39% 7.65 2 7.72 58 8.39
2015-09-01 2888 20778606 5221 158139979 7.66 7.67 7.55 7.61 0.11 -1.42% 7.61 322 7.62 524 7.18
2015-09-02 2888 21629148 3809 163081070 7.48 7.61 7.44 7.56 0.05 -0.66% 7.56 668 7.57 20 7.13
2015-09-03 2888 17398953 3214 132004913 7.62 7.63 7.51 7.60 0.04 0.53% 7.59 12 7.60 597 7.17
2015-09-04 2888 16912355 2951 128238804 7.58 7.63 7.54 7.54 0.06 -0.79% 7.54 602 7.55 22 7.11
2015-09-07 2888 8010206 2127 60515273 7.53 7.62 7.50 7.57 0.03 0.4% 7.56 49 7.57 221 7.14
2015-09-08 2888 15574508 3021 117651539 7.56 7.60 7.48 7.60 0.03 0.4% 7.57 10 7.60 206 7.17
2015-09-09 2888 38472278 6977 301896113 7.65 7.95 7.64 7.91 0.31 4.08% 7.91 193 7.92 647 7.46
2015-09-10 2888 23772199 4323 187706122 7.80 8.00 7.76 7.97 0.06 0.76% 7.97 422 7.98 20 7.52
2015-09-11 2888 28418194 5739 228550759 7.92 8.14 7.89 8.08 0.11 1.38% 8.08 343 8.09 280 7.62
2015-09-14 2888 17553970 3604 140376452 8.07 8.07 7.92 8.03 0.05 -0.62% 8.01 2 8.03 733 7.58
2015-09-15 2888 14609377 3241 117263144 8.00 8.07 7.97 8.05 0.02 0.25% 8.05 57 8.06 262 7.59
2015-09-16 2888 16594864 3138 133959725 8.05 8.13 8.01 8.13 0.08 0.99% 8.08 8 8.13 577 7.67
2015-09-17 2888 22709877 5114 187212786 8.13 8.32 8.13 8.24 0.11 1.35% 8.24 566 8.25 85 7.77
2015-09-18 2888 19467374 3103 160074405 8.24 8.30 8.15 8.22 0.02 -0.24% 8.22 198 8.24 36 7.75
2015-09-21 2888 17735203 4277 142901076 8.05 8.12 8.03 8.05 0.17 -2.07% 8.05 147 8.06 130 7.59
2015-09-22 2888 11740239 3247 95441553 8.08 8.18 8.07 8.15 0.10 1.24% 8.15 302 8.16 450 7.69
2015-09-23 2888 21422665 4455 171595044 8.05 8.10 7.97 7.99 0.16 -1.96% 7.99 174 8.00 36 7.54
2015-09-24 2888 13247197 2972 105806708 8.01 8.05 7.92 7.99 0.00 0% 7.99 174 8.00 14 7.54
2015-09-25 2888 16766642 2923 132813576 8.00 8.01 7.88 7.88 0.11 -1.38% 7.88 360 7.89 214 7.43
2015-09-30 2888 23898739 4712 185854850 7.75 7.84 7.71 7.80 0.08 -1.02% 7.78 118 7.80 2851 7.36
2015-10-01 2888 25518252 4740 200189126 7.80 7.92 7.76 7.90 0.10 1.28% 7.89 69 7.90 100 7.45
2015-10-02 2888 13943780 3780 109306671 7.80 7.89 7.79 7.83 0.07 -0.89% 7.83 58 7.86 206 7.39
2015-10-05 2888 19931831 3632 156295254 7.88 7.89 7.79 7.84 0.01 0.13% 7.83 14 7.84 1051 7.40
2015-10-06 2888 17761374 4444 140717981 7.88 7.98 7.88 7.90 0.06 0.77% 7.89 204 7.90 257 7.45
2015-10-07 2888 18882397 4870 150740466 7.93 8.05 7.89 8.05 0.15 1.9% 8.04 3 8.05 458 7.59
2015-10-08 2888 9722520 2333 78092020 8.10 8.10 7.98 8.00 0.05 -0.62% 7.99 295 8.00 285 7.55
2015-10-12 2888 21545366 4618 171776581 8.00 8.03 7.93 7.95 0.05 -0.62% 7.94 312 7.95 134 7.50
2015-10-13 2888 16322744 3386 130823721 7.95 8.05 7.95 8.05 0.10 1.26% 8.03 21 8.05 183 7.59
2015-10-14 2888 11247669 2871 90245467 8.00 8.07 7.99 8.00 0.05 -0.62% 8.00 87 8.01 9 7.55
2015-10-15 2888 14008882 3187 113008709 8.07 8.12 8.02 8.03 0.03 0.37% 8.03 281 8.04 7 7.58
2015-10-16 2888 12080178 3214 97570153 8.04 8.10 8.04 8.09 0.06 0.75% 8.08 51 8.09 79 7.63
2015-10-19 2888 13624240 2990 110982026 8.09 8.19 8.09 8.19 0.10 1.24% 8.18 3 8.19 192 7.73
2015-10-20 2888 15215350 3382 124448086 8.20 8.21 8.14 8.19 0.00 0% 8.19 209 8.20 647 7.73
2015-10-21 2888 13881421 3830 113109529 8.21 8.21 8.11 8.12 0.07 -0.85% 8.12 221 8.14 141 7.66
2015-10-22 2888 10755864 2887 87371336 8.15 8.17 8.09 8.14 0.02 0.25% 8.13 3 8.14 40 7.68
2015-10-23 2888 31941655 7623 258405319 8.19 8.19 8.01 8.01 0.13 -1.6% 8.01 1244 8.02 3 7.56
2015-10-26 2888 22822224 4889 182945455 8.00 8.07 7.99 8.06 0.05 0.62% 8.05 20 8.06 267 7.60
2015-10-27 2888 32727761 7051 259552604 8.01 8.03 7.87 7.90 0.16 -1.99% 7.89 366 7.90 993 7.45
2015-10-28 2888 18733969 3680 148407684 7.90 7.97 7.90 7.92 0.02 0.25% 7.91 293 7.92 643 7.47
2015-10-29 2888 22257969 5329 173724316 7.94 7.95 7.76 7.77 0.15 -1.89% 7.77 724 7.78 10 7.33
2015-10-30 2888 20883157 4202 162336003 7.77 7.80 7.75 7.79 0.02 0.26% 7.78 13 7.79 235 7.35
2015-11-02 2888 21629642 4354 167614499 7.76 7.79 7.71 7.75 0.04 -0.51% 7.74 274 7.75 995 7.31
2015-11-03 2888 22656473 4418 177124430 7.78 7.88 7.75 7.84 0.09 1.16% 7.83 99 7.84 154 7.40
2015-11-04 2888 22276780 5333 176034189 7.88 7.97 7.85 7.89 0.05 0.64% 7.88 423 7.89 35 7.44
2015-11-05 2888 13434331 3093 105938754 7.89 7.93 7.84 7.88 0.01 -0.13% 7.88 189 7.89 239 7.43
2015-11-06 2888 20953179 3848 163358665 7.88 7.88 7.75 7.76 0.12 -1.52% 7.76 122 7.77 38 7.32
2015-11-09 2888 25019455 4244 192274919 7.72 7.77 7.62 7.64 0.12 -1.55% 7.64 1815 7.65 852 7.21
2015-11-10 2888 19108009 4600 144390607 7.60 7.64 7.52 7.53 0.11 -1.44% 7.53 297 7.54 170 7.10
2015-11-11 2888 23880128 4474 180104250 7.54 7.58 7.50 7.58 0.05 0.66% 7.58 50 7.59 279 7.15
2015-11-12 2888 13481604 3569 101490798 7.57 7.58 7.50 7.53 0.05 -0.66% 7.53 228 7.54 80 7.10
2015-11-13 2888 20659293 3217 154970703 7.50 7.55 7.47 7.48 0.05 -0.66% 7.48 418 7.49 178 7.06
2015-11-16 2888 28060929 5909 204327731 7.36 7.37 7.22 7.27 0.21 -2.81% 7.26 559 7.27 35 6.86
2015-11-17 2888 18936574 4619 140211265 7.33 7.47 7.33 7.42 0.15 2.06% 7.40 434 7.42 13 7.00
2015-11-18 2888 28638075 6812 208227230 7.41 7.41 7.20 7.20 0.22 -2.96% 7.20 1139 7.21 52 6.79
2015-11-19 2888 17552493 5595 128427206 7.26 7.41 7.25 7.41 0.21 2.92% 7.40 35 7.41 512 6.99
2015-11-20 2888 25186405 5043 183043271 7.39 7.39 7.22 7.25 0.16 -2.16% 7.25 420 7.27 33 6.84
2015-11-23 2888 13452464 3183 98074797 7.30 7.34 7.25 7.34 0.09 1.24% 7.33 11 7.34 230 6.92
2015-11-24 2888 32130171 4198 219390243 6.96 6.96 6.78 7.23 0.18 -1.5% 6.80 499 6.84 242 17.00
2015-11-25 2888 8536678 2906 61653167 7.24 7.26 7.20 7.22 0.01 -0.14% 7.22 62 7.23 63 6.81
2015-11-26 2888 11668672 3868 85251427 7.29 7.34 7.27 7.33 0.11 1.52% 7.32 3 7.33 233 6.92
2015-11-27 2888 6364546 1941 46242695 7.33 7.33 7.24 7.24 0.09 -1.23% 7.24 49 7.25 10 6.83
2015-11-30 2888 52206431 6162 371621260 7.12 7.16 7.05 7.16 0.08 -1.1% 7.16 808 7.17 232 18.36
2015-12-01 2888 17414515 4206 126565428 7.19 7.36 7.16 7.36 0.20 2.79% 7.35 2 7.36 218 18.40
2015-12-02 2888 25928952 5315 187725741 7.35 7.35 7.16 7.17 0.19 -2.58% 7.17 422 7.18 62 17.93
2015-12-03 2888 12565448 4076 90134139 7.08 7.24 7.06 7.21 0.04 0.56% 7.20 273 7.21 26 18.03
2015-12-04 2888 22530015 5585 159742559 7.12 7.16 7.06 7.08 0.13 -1.8% 7.08 299 7.09 80 17.70
2015-12-07 2888 11432543 2313 81551024 7.12 7.19 7.10 7.10 0.02 0.28% 7.10 27 7.11 491 17.75
2015-12-08 2888 33848378 6235 237436136 7.08 7.09 6.98 7.00 0.10 -1.41% 6.99 380 7.00 298 17.50
2015-12-09 2888 56827866 4169 392912421 6.95 7.00 6.90 6.90 0.10 -1.43% 6.90 1906 6.91 6 17.25
2015-12-10 2888 39311403 6672 264154105 6.81 6.82 6.60 6.72 0.18 -2.61% 6.72 1538 6.75 5 16.80
2015-12-11 2888 47419268 5950 314669188 6.70 6.72 6.60 6.63 0.09 -1.34% 6.63 141 6.64 69 16.58
2015-12-14 2888 44605690 5053 293325666 6.50 6.67 6.47 6.60 0.03 -0.45% 6.60 219 6.61 63 16.50
2015-12-15 2888 23178661 3997 154413635 6.65 6.78 6.60 6.68 0.08 1.21% 6.68 727 6.69 427 16.70
2015-12-16 2888 28628834 4225 191852930 6.73 6.80 6.62 6.73 0.05 0.75% 6.73 483 6.75 12 16.83
2015-12-17 2888 41741184 4297 288826788 6.78 6.98 6.76 6.98 0.25 3.71% 6.97 4 6.98 778 17.45
2015-12-18 2888 32130171 4198 219390243 6.96 6.96 6.78 6.80 0.18 -2.58% 6.80 499 6.84 242 17.00
2015-12-21 2888 14569756 3125 98577683 6.66 6.83 6.66 6.75 0.05 -0.74% 6.75 620 6.76 72 16.88
2015-12-22 2888 26553278 3951 181436559 6.78 6.91 6.77 6.83 0.08 1.19% 6.83 48 6.84 5 17.08
2015-12-23 2888 37324276 4785 261360508 6.90 7.08 6.87 7.07 0.24 3.51% 7.05 307 7.07 361 17.68
2015-12-24 2888 35571995 3784 254241128 7.11 7.20 7.10 7.12 0.05 0.71% 7.12 122 7.13 73 17.80
2015-12-25 2888 18219723 1541 129574359 7.15 7.16 7.09 7.13 0.01 0.14% 7.12 124 7.13 187 17.83
2015-12-28 2888 18272366 1791 130248284 7.15 7.16 7.11 7.12 0.01 -0.14% 7.12 35 7.13 13 17.80
2015-12-29 2888 11747122 1986 83130819 7.12 7.14 7.04 7.10 0.02 -0.28% 7.08 42 7.10 174 17.75
2015-12-30 2888 13429761 1812 94875750 7.10 7.14 7.01 7.12 0.02 0.28% 7.10 12 7.12 354 17.80
2015-12-31 2888 10504601 1489 74626262 7.09 7.15 7.04 7.15 0.03 0.42% 7.15 588 7.16 493 17.88