F-大洋(5907)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　55.50
0
0%		54.60
-0.9
-1.62%		54.80
0.2
0.37%		54.80
0
0%		54.70
-0.1
-0.18%		 　54.50
-0.2
-0.37%		55.00
0.5
0.92%		55.60
0.6
1.09%		55.40
-0.2
-0.36%		54.50
-0.9
-1.62%		 　52.20
-2.3
-4.22%		53.30
1.1
2.11%		53.10
-0.2
-0.38%		53.30
0.2
0.38%		53.40
0.1
0.19%		 　53.30
-0.1
-0.19%		52.90
-0.4
-0.75%		52.50
-0.4
-0.76%		52.60
0.1
0.19%		52.50
-0.1
-0.19%		 53.79
2 月　52.40
-0.1
-0.19%		52.50
0.1
0.19%		52.20
-0.3
-0.57%		52.10
-0.1
-0.19%		51.80
-0.3
-0.58%		 　51.20
-0.6
-1.16%		51.20
0
0%		50.80
-0.4
-0.78%		50.10
-0.7
-1.38%		50.00
-0.1
-0.2%		 　　　　　　　　　50.80
0.8
1.6%		50.70
-0.1
-0.2%		51.00
0.3
0.59%		 51.14
3 月　50.80
-0.2
-0.39%		50.60
-0.2
-0.39%		50.60
0
0%		53.70
3.1
6.13%		52.20
-1.5
-2.79%		 　52.30
0.1
0.19%		51.80
-0.5
-0.96%		52.50
0.7
1.35%		52.50
0
0%		52.50
0
0%		 　52.40
-0.1
-0.19%		51.80
-0.6
-1.15%		52.00
0.2
0.39%		52.20
0.2
0.38%		52.40
0.2
0.38%		 　54.00
1.6
3.05%		53.80
-0.2
-0.37%		53.20
-0.6
-1.12%		53.00
-0.2
-0.38%		53.90
0.9
1.7%		 　55.40
1.5
2.78%		55.00
-0.4
-0.72%		52.8
4 月55.50
0.5
0.91%		55.00
-0.5
-0.9%		 　　　57.00
2
3.64%		56.30
-0.7
-1.23%		55.60
-0.7
-1.24%		55.90
0.3
0.54%		 　56.00
0.1
0.18%		56.80
0.8
1.43%		56.10
-0.7
-1.23%		55.70
-0.4
-0.71%		56.80
1.1
1.97%		 　57.30
0.5
0.88%		58.00
0.7
1.22%		57.80
-0.2
-0.34%		58.50
0.7
1.21%		57.40
-1.1
-1.88%		 　57.90
0.5
0.87%		58.00
0.1
0.17%		56.40
-1.6
-2.76%		56.50
0.1
0.18%		 56.77
5 月　　　56.50
0
0%		55.70
-0.8
-1.42%		56.30
0.6
1.08%		55.90
-0.4
-0.71%		55.70
-0.2
-0.36%		 　53.30
-2.4
-4.31%		54.70
1.4
2.63%		55.00
0.3
0.55%		55.00
0
0%		56.70
1.7
3.09%		 　56.60
-0.1
-0.18%		56.60
0
0%		56.70
0.1
0.18%		56.30
-0.4
-0.71%		55.70
-0.6
-1.07%		 　54.60
-1.1
-1.97%		55.20
0.6
1.1%		56.50
1.3
2.36%		56.30
-0.2
-0.35%		55.80
-0.5
-0.89%		 55.67
6 月56.10
0.3
0.54%		56.20
0.1
0.18%		55.70
-0.5
-0.89%		54.10
-1.6
-2.87%		54.60
0.5
0.92%		 　54.10
-0.5
-0.92%		50.20
-3.9
-7.21%		51.10
0.9
1.79%		52.00
0.9
1.76%		52.20
0.2
0.38%		 　51.40
-0.8
-1.53%		51.20
-0.2
-0.39%		51.60
0.4
0.78%		52.00
0.4
0.78%		 　　53.80
1.8
3.46%		53.70
-0.1
-0.19%		52.90
-0.8
-1.49%		52.90
0
0%		53.00
0.1
0.19%		 　51.70
-1.3
-2.45%		52.00
0.3
0.58%		 52.96
7 月53.40
1.4
2.69%		53.60
0.2
0.37%		52.80
-0.8
-1.49%		 　50.90
-1.9
-3.6%		51.40
0.5
0.98%		48.95
-2.45
-4.77%		48.20
-0.75
-1.53%		 　　48.90
0.7
1.45%		49.15
0.25
0.51%		48.00
-1.15
-2.34%		47.80
-0.2
-0.42%		47.25
-0.55
-1.15%		 　47.45
0.2
0.42%		46.95
-0.5
-1.05%		46.10
-0.85
-1.81%		46.75
0.65
1.41%		46.40
-0.35
-0.75%		 　42.20
-4.2
-9.05%		40.40
-1.8
-4.27%		40.05
-0.35
-0.87%		39.70
-0.35
-0.87%		40.00
0.3
0.76%		47.15
8 月 　39.90
-0.1
-0.25%		39.40
-0.5
-1.25%		39.60
0.2
0.51%		39.80
0.2
0.51%		36.80
-3
-7.54%		 　37.35
0.55
1.49%		36.00
-1.35
-3.61%		34.70
-1.3
-3.61%		36.15
1.45
4.18%		36.60
0.45
1.24%		 　36.65
0.05
0.14%		35.95
-0.7
-1.91%		34.05
-1.9
-5.29%		34.05
0
0%		30.90
-3.15
-9.25%		 　28.00
-2.9
-9.39%		29.00
1
3.57%		29.85
0.85
2.93%		30.20
0.35
1.17%		30.90
0.7
2.32%		 30.95
0.05
0.16%		34.47
9 月31.80
0.85
2.75%		32.10
0.3
0.94%		32.10
0
0%		31.05
-1.05
-3.27%		 　31.40
0.35
1.13%		31.80
0.4
1.27%		32.85
1.05
3.3%		33.10
0.25
0.76%		33.05
-0.05
-0.15%		 　33.05
0
0%		33.25
0.2
0.61%		33.60
0.35
1.05%		36.70
3.1
9.23%		37.20
0.5
1.36%		 　37.70
0.5
1.34%		37.20
-0.5
-1.33%		36.05
-1.15
-3.09%		34.65
-1.4
-3.88%		34.65
0
0%		 　　　34.65
0
0%		 34.01
10 月35.40
0.75
2.16%		35.25
-0.15
-0.42%		 　36.10
0.85
2.41%		35.55
-0.55
-1.52%		35.80
0.25
0.7%		35.00
-0.8
-2.23%		 　　34.50
-0.5
-1.43%		37.95
3.45
10%		37.45
-0.5
-1.32%		36.60
-0.85
-2.27%		37.25
0.65
1.78%		 　39.30
2.05
5.5%		38.90
-0.4
-1.02%		39.50
0.6
1.54%		39.00
-0.5
-1.27%		38.35
-0.65
-1.67%		 　39.15
0.8
2.09%		38.60
-0.55
-1.4%		38.30
-0.3
-0.78%		37.55
-0.75
-1.96%		36.70
-0.85
-2.26%		 37.24
11 月　36.90
0.2
0.54%		37.30
0.4
1.08%		38.50
1.2
3.22%		39.25
0.75
1.95%		38.55
-0.7
-1.78%		 　37.45
-1.1
-2.85%		37.10
-0.35
-0.93%		35.80
-1.3
-3.5%		35.00
-0.8
-2.23%		34.70
-0.3
-0.86%		 　31.25
-3.45
-9.94%		31.15
-0.1
-0.32%		29.70
-1.45
-4.65%		30.10
0.4
1.35%		29.35
-0.75
-2.49%		 　30.50
1.15
3.92%		30.05
-0.45
-1.48%		29.85
-0.2
-0.67%		29.60
-0.25
-0.84%		28.70
-0.9
-3.04%		 　27.85
-0.85
-2.96%		 32.88
12 月29.20
1.35
4.85%		29.00
-0.2
-0.68%		29.25
0.25
0.86%		29.15
-0.1
-0.34%		 　29.55
0.4
1.37%		28.80
-0.75
-2.54%		28.80
0
0%		28.30
-0.5
-1.74%		27.45
-0.85
-3%		 　25.95
-1.5
-5.46%		25.95
0
0%		28.50
2.55
9.83%		28.80
0.3
1.05%		30.15
1.35
4.69%		 　29.80
-0.35
-1.16%		28.65
-1.15
-3.86%		28.50
-0.15
-0.52%		28.55
0.05
0.18%		28.55
0
0%		 　28.65
0.1
0.35%		28.30
-0.35
-1.22%		28.10
-0.2
-0.71%		27.85
-0.25
-0.89%		28.51

說明:最高漲幅:10%最低跌幅:-9.94% 最高價:58.50最低價:25.95平均價:44.47,灰色底表示週末,漲130天(90.55)元,跌152天(-124.65)元,平盤21天
10%=2,9%=1,6%=3,5%=3,4%=6,3%=14,2%=18,1%=54,0%=50,-0%=1,-1%=1,-2%=2,-3%=5,-4%=5,-5%=12,-6%=12,-7%=23,-8%=38,-9%=53,

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 5907 256229 151 14167938 55.50 55.60 55.10 55.50 0.10 0% 55.40 5 55.50 8 10.51
2015-01-06 5907 441000 267 24166400 55.20 55.20 54.50 54.60 0.90 -1.62% 54.60 15 54.70 2 10.34
2015-01-07 5907 216000 153 11870900 54.60 55.40 54.30 54.80 0.20 0.37% 54.80 9 55.00 5 10.38
2015-01-08 5907 494020 264 27153420 55.20 55.40 54.60 54.80 0.00 0% 54.80 9 55.00 8 10.38
2015-01-09 5907 415060 239 22735960 55.00 55.40 54.50 54.70 0.10 -0.18% 54.70 34 54.90 16 10.36
2015-01-12 5907 542000 317 29637300 54.70 55.20 54.10 54.50 0.20 -0.37% 54.50 14 54.80 5 10.32
2015-01-13 5907 611539 355 33564782 54.20 55.20 54.20 55.00 0.50 0.92% 55.00 50 55.10 13 10.42
2015-01-14 5907 831000 474 46194900 55.10 55.90 55.00 55.60 0.60 1.09% 55.60 7 55.70 2 10.53
2015-01-15 5907 402300 208 22330420 55.60 55.80 55.30 55.40 0.20 -0.36% 55.30 23 55.40 2 10.49
2015-01-16 5907 417246 219 22916330 55.40 55.40 54.50 54.50 0.90 -1.62% 54.50 46 54.60 5 10.32
2015-01-19 5907 867778 471 46315856 54.80 55.30 51.60 52.20 2.30 -4.22% 52.20 13 52.30 1 9.89
2015-01-20 5907 534320 331 28212356 52.90 53.30 52.20 53.30 1.10 2.11% 53.20 2 53.30 3 10.09
2015-01-21 5907 469211 266 24758845 52.80 53.20 52.20 53.10 0.20 -0.38% 53.00 11 53.10 4 10.06
2015-01-22 5907 357100 220 19085100 53.10 53.80 53.00 53.30 0.20 0.38% 53.20 9 53.30 42 10.09
2015-01-23 5907 417000 207 22326300 53.30 54.10 53.10 53.40 0.10 0.19% 53.40 23 53.50 17 10.11
2015-01-26 5907 244015 142 12979802 53.30 53.40 52.80 53.30 0.10 -0.19% 53.20 11 53.40 1 10.09
2015-01-27 5907 371000 241 19715600 53.60 53.60 52.80 52.90 0.40 -0.75% 52.90 7 53.00 10 10.02
2015-01-28 5907 491500 299 25728299 52.90 52.90 52.10 52.50 0.40 -0.76% 52.40 6 52.50 14 9.94
2015-01-29 5907 512500 330 26818199 52.40 53.10 51.90 52.60 0.10 0.19% 52.50 11 52.60 10 9.96
2015-01-30 5907 378000 290 19852700 52.60 53.00 52.10 52.50 0.10 -0.19% 52.50 29 52.60 1 9.94
2015-02-02 5907 210018 147 10968736 52.50 52.60 52.10 52.40 0.10 -0.19% 52.20 24 52.40 2 9.92
2015-02-03 5907 106125 80 5557562 52.40 52.50 52.20 52.50 0.10 0.19% 52.40 7 52.50 12 9.94
2015-02-04 5907 356581 212 18628185 52.50 52.90 52.00 52.20 0.30 -0.57% 52.20 13 52.40 4 9.89
2015-02-05 5907 178000 115 9278100 52.30 52.40 51.90 52.10 0.10 -0.19% 52.10 7 52.20 11 9.87
2015-02-06 5907 549002 300 28523111 52.10 52.40 51.70 51.80 0.30 -0.58% 51.80 1 52.00 12 9.81
2015-02-09 5907 440940 224 22661927 51.90 52.00 51.00 51.20 0.60 -1.16% 51.10 37 51.20 11 9.70
2015-02-10 5907 313100 172 16117290 51.20 51.90 51.10 51.20 0.00 0% 51.20 16 51.40 7 9.70
2015-02-11 5907 866000 340 44061500 51.20 51.60 50.40 50.80 0.40 -0.78% 50.70 1 50.80 1 9.62
2015-02-12 5907 908101 378 45755140 50.80 50.80 50.10 50.10 0.70 -1.38% 50.10 50 50.20 4 9.49
2015-02-13 5907 854100 300 42749040 50.30 50.30 49.95 50.00 0.10 -0.2% 50.00 25 50.10 63 9.47
2015-02-24 5907 179200 118 9090720 51.40 51.40 50.50 50.80 0.80 1.6% 50.70 8 50.80 10 9.62
2015-02-25 5907 163000 73 8286400 51.30 51.30 50.60 50.70 0.10 -0.2% 50.60 11 50.70 4 9.60
2015-02-26 5907 521000 200 26512300 50.70 51.10 50.50 51.00 0.30 0.59% 50.90 11 51.00 144 9.66
2015-03-02 5907 174060 106 8841490 51.00 51.00 50.70 50.80 0.20 -0.39% 50.80 17 50.90 8 9.62
2015-03-03 5907 177238 107 8982838 50.60 50.90 50.50 50.60 0.20 -0.39% 50.60 8 50.70 2 9.58
2015-03-04 5907 1062100 407 53481700 50.50 50.60 50.20 50.60 0.00 0% 50.60 9 50.80 18 9.58
2015-03-05 5907 1686959 894 88174104 50.90 53.70 50.40 53.70 3.10 6.13% 53.70 36 53.80 18 10.17
2015-03-06 5907 1057640 466 55771999 53.40 53.40 52.20 52.20 1.50 -2.79% 52.20 30 52.30 26 9.89
2015-03-09 5907 359000 153 18792700 52.20 53.00 52.00 52.30 0.10 0.19% 52.30 17 52.40 3 9.91
2015-03-10 5907 293000 135 15250100 52.10 52.50 51.80 51.80 0.50 -0.96% 51.80 4 52.00 1 9.81
2015-03-11 5907 553200 296 29137000 52.50 53.00 52.30 52.50 0.70 1.35% 52.50 16 52.60 5 9.94
2015-03-12 5907 361000 183 18990200 52.50 52.90 52.30 52.50 0.00 0% 52.40 1 52.50 19 9.94
2015-03-13 5907 665000 233 35156100 53.00 53.40 52.30 52.50 0.00 0% 52.50 25 52.60 2 9.94
2015-03-16 5907 271001 131 14296253 53.00 53.00 52.40 52.40 0.10 -0.19% 52.40 3 52.50 2 9.92
2015-03-17 5907 183001 106 9552453 52.70 52.80 51.80 51.80 0.60 -1.15% 51.80 14 52.00 4 9.81
2015-03-18 5907 249000 120 12943800 51.80 52.30 51.80 52.00 0.20 0.39% 52.00 4 52.10 11 9.85
2015-03-19 5907 239000 132 12450299 52.40 52.40 51.90 52.20 0.20 0.38% 52.10 3 52.20 6 9.89
2015-03-20 5907 192401 115 10053412 52.50 52.50 52.10 52.40 0.20 0.38% 52.20 36 52.40 1 9.92
2015-03-23 5907 1552006 772 83853322 52.80 55.20 52.50 54.00 1.60 3.05% 53.90 18 54.00 14 10.23
2015-03-24 5907 510140 263 27488143 54.00 54.30 53.60 53.80 0.20 -0.37% 53.80 1 53.90 12 10.19
2015-03-25 5907 324001 164 17275453 53.90 53.90 52.80 53.20 0.60 -1.12% 53.20 27 53.30 10 10.08
2015-03-26 5907 404006 196 21497918 52.80 53.70 52.80 53.00 0.20 -0.38% 53.00 11 53.20 17 10.04
2015-03-27 5907 1258305 676 68449470 54.20 55.10 53.70 53.90 0.90 1.7% 53.90 21 54.00 2 9.94
2015-03-30 5907 2007447 1081 111111928 54.50 55.90 54.50 55.40 1.50 2.78% 55.40 4 55.50 1 10.22
2015-03-31 5907 1044400 489 57796699 55.80 55.80 54.80 55.00 0.40 -0.72% 55.00 53 55.40 50 10.15
2015-04-01 5907 839450 432 46633439 55.00 56.20 54.60 55.50 0.50 0.91% 55.50 8 55.60 2 10.24
2015-04-02 5907 498301 260 27612204 55.60 55.90 55.00 55.00 0.50 -0.9% 55.00 71 55.30 5 10.15
2015-04-07 5907 1220769 578 68479076 55.40 57.00 55.00 57.00 2.00 3.64% 56.90 4 57.00 50 10.52
2015-04-08 5907 647101 385 36496234 56.90 57.00 56.10 56.30 0.70 -1.23% 56.20 21 56.30 3 10.39
2015-04-09 5907 1443000 686 82144700 56.40 58.00 55.50 55.60 0.70 -1.24% 55.60 18 55.80 1 10.26
2015-04-10 5907 586002 319 32698918 55.60 56.30 55.20 55.90 0.30 0.54% 55.80 2 55.90 52 10.31
2015-04-13 5907 464000 229 25981900 56.00 56.30 55.60 56.00 0.10 0.18% 55.90 31 56.00 22 10.33
2015-04-14 5907 744500 353 41885848 56.00 57.00 55.80 56.80 0.80 1.43% 56.70 13 56.80 19 10.48
2015-04-15 5907 543175 306 30759116 57.00 57.20 56.00 56.10 0.70 -1.23% 56.10 1 56.20 1 10.35
2015-04-16 5907 431000 304 24266200 56.00 56.80 55.70 55.70 0.40 -0.71% 55.70 26 55.90 6 10.28
2015-04-17 5907 780000 411 44262600 55.80 57.50 55.60 56.80 1.10 1.97% 56.70 13 56.80 53 10.48
2015-04-20 5907 833488 438 47694761 56.80 57.80 56.70 57.30 0.50 0.88% 57.20 1 57.30 13 10.57
2015-04-21 5907 1959742 1091 115723836 58.00 60.90 57.40 58.00 0.70 1.22% 57.80 14 58.00 3 10.70
2015-04-22 5907 625062 300 36205582 58.20 58.40 57.60 57.80 0.20 -0.34% 57.80 8 57.90 6 10.66
2015-04-23 5907 719200 417 42076678 58.40 59.00 57.80 58.50 0.70 1.21% 58.40 6 58.50 1 10.79
2015-04-24 5907 460000 288 26677000 58.50 58.80 57.40 57.40 1.10 -1.88% 57.40 7 57.60 15 10.59
2015-04-27 5907 418000 302 24256400 58.30 58.30 57.70 57.90 0.50 0.87% 57.90 5 58.00 11 10.68
2015-04-28 5907 486298 312 28248893 59.00 59.00 57.60 58.00 0.10 0.17% 57.80 2 58.00 16 10.70
2015-04-29 5907 1034063 645 59255358 58.50 58.90 56.40 56.40 1.60 -2.76% 56.40 5 56.50 14 10.41
2015-04-30 5907 946030 546 53019095 56.90 57.30 55.40 56.50 0.10 0.18% 56.40 1 56.50 1 10.42
2015-05-04 5907 407000 273 22847900 56.00 56.90 55.60 56.50 0.00 0% 56.30 5 56.60 11 10.42
2015-05-05 5907 419000 252 23446400 56.00 56.70 55.50 55.70 0.80 -1.42% 55.70 2 55.80 3 10.28
2015-05-06 5907 496000 342 27696700 55.50 56.50 55.30 56.30 0.60 1.08% 56.00 6 56.30 10 10.39
2015-05-07 5907 181000 153 10139100 56.30 56.30 55.70 55.90 0.40 -0.71% 55.90 6 56.00 4 10.31
2015-05-08 5907 311000 196 17431400 56.10 56.60 55.60 55.70 0.20 -0.36% 55.70 16 55.90 6 10.28
2015-05-11 5907 691176 434 37279915 56.50 56.50 52.30 53.30 2.40 -4.31% 53.30 5 53.50 1 9.83
2015-05-12 5907 505000 347 26947800 52.60 54.80 52.40 54.70 1.40 2.63% 54.60 21 54.70 17 10.09
2015-05-13 5907 323000 180 17663200 55.00 55.40 54.00 55.00 0.30 0.55% 54.80 6 55.00 1 10.15
2015-05-14 5907 257300 191 14031100 54.90 55.00 54.00 55.00 0.00 0% 54.90 2 55.00 1 10.15
2015-05-15 5907 1084494 619 61781960 57.60 57.60 56.50 56.70 1.70 3.09% 56.70 10 56.90 4 10.46
2015-05-18 5907 569261 375 32298777 57.40 57.50 55.90 56.60 0.10 -0.18% 56.50 12 56.60 9 10.27
2015-05-19 5907 433018 280 24582511 57.40 57.40 56.50 56.60 0.00 0% 56.60 37 56.80 2 10.27
2015-05-20 5907 405034 229 22988724 57.20 57.20 56.30 56.70 0.10 0.18% 56.60 2 56.70 4 10.29
2015-05-21 5907 467070 282 26130120 56.50 56.50 55.30 56.30 0.40 -0.71% 56.20 2 56.30 8 10.22
2015-05-22 5907 383000 275 21536800 56.30 56.70 55.60 55.70 0.60 -1.07% 55.70 8 55.80 20 10.11
2015-05-25 5907 594054 356 32628670 55.80 55.80 54.50 54.60 1.10 -1.97% 54.50 34 54.60 2 9.91
2015-05-26 5907 333006 176 18369331 54.90 55.50 54.80 55.20 0.60 1.1% 55.00 14 55.20 1 10.02
2015-05-27 5907 805000 424 45484400 55.50 57.00 55.30 56.50 1.30 2.36% 56.40 3 56.50 20 10.25
2015-05-28 5907 392055 244 22186029 56.80 57.10 56.20 56.30 0.20 -0.35% 56.20 20 56.30 13 10.22
2015-05-29 5907 303000 157 16993400 56.30 56.50 55.80 55.80 0.50 -0.89% 55.80 18 56.00 10 10.13
2015-06-01 5907 284000 165 15881000 55.60 56.70 55.20 56.10 0.30 0.54% 56.10 1 56.20 2 10.18
2015-06-02 5907 340047 170 19162141 56.10 56.70 56.10 56.20 0.10 0.18% 56.20 7 56.40 1 10.20
2015-06-03 5907 342301 196 19164474 56.20 56.70 55.50 55.70 0.50 -0.89% 55.60 1 55.70 5 10.11
2015-06-04 5907 557097 296 30552205 55.30 56.40 53.80 54.10 1.60 -2.87% 54.10 1 54.20 2 9.82
2015-06-05 5907 453065 250 24411327 53.80 54.60 53.10 54.60 0.50 0.92% 54.00 1 54.60 5 9.91
2015-06-08 5907 209000 153 11282300 54.60 54.60 53.40 54.10 0.50 -0.92% 54.00 16 54.20 5 9.82
2015-06-09 5907 1048110 549 53849588 50.00 53.30 50.00 50.20 3.90 -7.21% 50.10 9 50.20 6 9.11
2015-06-10 5907 281300 183 14475119 52.00 52.00 50.90 51.10 0.90 1.79% 51.10 16 51.40 1 9.27
2015-06-11 5907 229000 160 11870500 51.50 52.10 51.50 52.00 0.90 1.76% 51.90 5 52.00 2 9.44
2015-06-12 5907 168100 100 8742400 52.20 52.30 51.60 52.20 0.20 0.38% 52.00 19 52.20 10 9.47
2015-06-15 5907 206000 128 10610700 52.20 52.40 50.90 51.40 0.80 -1.53% 51.20 2 51.40 2 9.33
2015-06-16 5907 201000 117 10239600 51.40 51.40 50.40 51.20 0.20 -0.39% 50.80 4 51.20 1 9.29
2015-06-17 5907 567000 199 29145100 50.80 51.80 50.80 51.60 0.40 0.78% 51.60 6 51.70 2 9.36
2015-06-18 5907 209054 109 10801624 52.00 52.30 51.40 52.00 0.40 0.78% 52.00 14 52.20 8 9.44
2015-06-22 5907 377000 241 19912800 52.00 54.00 51.90 53.80 1.80 3.46% 53.80 9 53.90 10 9.76
2015-06-23 5907 441001 270 23916853 54.30 55.70 53.20 53.70 0.10 -0.19% 53.70 8 53.80 5 9.75
2015-06-24 5907 198000 140 10574600 53.80 53.90 52.70 52.90 0.80 -1.49% 52.90 2 53.30 5 9.60
2015-06-25 5907 182000 151 9610000 53.10 53.30 52.60 52.90 0.00 0% 52.70 22 52.90 9 9.60
2015-06-26 5907 123000 72 6510700 53.00 53.10 52.80 53.00 0.10 0.19% 52.90 7 53.00 20 9.62
2015-06-29 5907 214035 140 11062799 53.00 53.00 50.90 51.70 1.30 -2.45% 51.70 3 51.80 8 9.38
2015-06-30 5907 129023 84 6662896 51.40 52.00 51.30 52.00 0.30 0.58% 51.70 28 52.00 4 9.44
2015-07-01 5907 325000 187 17234000 51.90 53.70 51.80 53.40 1.40 2.69% 53.10 1 53.40 3 9.69
2015-07-02 5907 187315 105 9927088 53.90 53.90 52.50 53.60 0.20 0.37% 53.30 2 53.60 2 9.73
2015-07-03 5907 741131 341 39777016 53.60 54.80 52.80 52.80 0.80 -1.49% 52.80 16 53.60 4 9.58
2015-07-06 5907 407308 248 21015030 52.60 52.60 50.90 50.90 1.90 -3.6% 50.80 17 50.90 4 9.24
2015-07-07 5907 206000 114 10572100 52.00 52.00 51.00 51.40 0.50 0.98% 51.10 14 51.40 1 9.33
2015-07-08 5907 1072179 567 52910910 51.30 51.30 48.25 48.95 2.45 -4.77% 48.85 1 48.95 2 8.88
2015-07-09 5907 599000 268 28530950 48.10 48.25 46.55 48.20 0.75 -1.53% 48.20 3 48.25 3 8.75
2015-07-13 5907 292080 143 14272660 49.00 49.25 48.60 48.90 0.70 1.45% 48.85 8 48.95 5 8.87
2015-07-14 5907 228000 153 11187700 49.00 49.30 48.85 49.15 0.25 0.51% 49.00 1 49.15 12 8.92
2015-07-15 5907 239000 196 11548800 49.60 49.60 47.90 48.00 1.15 -2.34% 48.00 7 48.20 5 8.71
2015-07-16 5907 369000 235 17618800 48.00 48.20 47.35 47.80 0.20 -0.42% 47.70 10 47.90 3 8.68
2015-07-17 5907 339000 240 16016250 47.80 48.15 47.10 47.25 0.55 -1.15% 47.25 2 47.45 2 8.58
2015-07-20 5907 336250 176 15861600 47.85 47.85 46.30 47.45 0.20 0.42% 46.95 5 47.45 1 8.61
2015-07-21 5907 175000 106 8228200 47.45 47.45 46.90 46.95 0.50 -1.05% 46.95 7 47.00 20 8.52
2015-07-22 5907 293010 171 13609767 47.00 47.00 46.10 46.10 0.85 -1.81% 46.10 1 46.40 1 8.37
2015-07-23 5907 339025 220 15854926 46.40 47.70 46.35 46.75 0.65 1.41% 46.70 1 46.80 20 8.48
2015-07-24 5907 250100 146 11643905 47.60 47.60 46.35 46.40 0.35 -0.75% 46.40 26 46.45 1 8.42
2015-07-27 5907 891048 387 39446844 46.30 46.45 42.20 42.20 4.20 -9.05% 42.20 8 42.50 10 7.66
2015-07-28 5907 2282000 1127 92406250 42.20 42.70 39.10 40.40 1.80 -4.27% 40.40 22 40.50 1 7.33
2015-07-29 5907 1173170 604 47195170 40.15 41.20 39.95 40.05 0.35 -0.87% 40.05 4 40.10 5 7.27
2015-07-30 5907 1352445 962 54018515 40.20 40.95 39.35 39.70 0.35 -0.87% 39.70 15 39.80 1 7.21
2015-07-31 5907 767000 457 30575700 40.15 40.20 39.35 40.00 0.30 0.76% 39.95 6 40.00 8 7.26
2015-08-03 5907 539292 310 21391449 40.45 40.45 39.40 39.90 0.10 -0.25% 39.50 1 39.90 5 7.24
2015-08-04 5907 779020 446 30709840 40.00 40.00 38.65 39.40 0.50 -1.25% 39.10 7 39.45 6 7.15
2015-08-05 5907 503008 334 19817094 39.50 39.75 39.00 39.60 0.20 0.51% 39.55 11 39.60 12 7.19
2015-08-06 5907 1124176 598 44644466 40.00 40.25 39.45 39.80 0.20 0.51% 39.80 17 39.85 11 7.22
2015-08-07 5907 761008 370 28327370 37.10 38.80 36.60 36.80 0.00 -7.54% 36.70 5 36.80 3 6.68
2015-08-10 5907 743200 494 27651280 36.80 37.50 36.80 37.35 0.55 1.49% 37.25 12 37.35 15 6.78
2015-08-11 5907 1263153 622 46328019 37.70 37.70 35.70 36.00 1.35 -3.61% 35.90 1 36.00 34 6.53
2015-08-12 5907 907100 463 31410685 35.80 35.80 33.90 34.70 1.30 -3.61% 34.65 3 34.70 3 6.30
2015-08-13 5907 1399009 962 50611779 35.70 36.90 35.70 36.15 1.45 4.18% 36.10 11 36.15 14 6.56
2015-08-14 5907 868000 552 31720050 36.80 36.95 36.30 36.60 0.45 1.24% 36.55 10 36.60 30 6.94
2015-08-17 5907 1468000 790 54228100 37.05 37.30 36.60 36.65 0.05 0.14% 36.65 40 36.80 20 6.95
2015-08-18 5907 721000 457 25826850 36.70 36.70 35.25 35.95 0.70 -1.91% 35.70 1 35.95 5 6.82
2015-08-19 5907 1208100 651 41750950 35.90 35.90 34.05 34.05 1.90 -5.29% 34.05 26 34.10 1 6.46
2015-08-20 5907 591141 318 20244264 34.00 34.80 33.80 34.05 0.00 0% 34.05 33 34.30 2 6.46
2015-08-21 5907 3083600 1172 96755925 33.50 33.50 30.65 30.90 3.15 -9.25% 30.80 14 30.90 20 5.86
2015-08-24 5907 2670957 986 75727981 30.00 30.00 27.85 28.00 2.90 -9.39% 28.00 36 28.30 1 5.31
2015-08-25 5907 1103303 616 31604437 27.50 29.40 27.40 29.00 1.00 3.57% 29.00 13 29.05 3 5.50
2015-08-26 5907 990200 656 28564780 28.15 29.85 28.15 29.85 0.85 2.93% 29.60 2 29.85 20 5.66
2015-08-27 5907 1543500 856 46400549 30.00 30.90 29.60 30.20 0.35 1.17% 30.15 1 30.20 1 5.73
2015-08-28 5907 1190633 750 36808782 30.60 31.50 30.40 30.90 0.70 2.32% 30.85 8 30.90 65 5.86
2015-08-31 5907 511480 346 15722083 30.90 30.95 30.45 30.95 0.05 0.16% 30.90 1 30.95 5 5.87
2015-09-01 5907 936440 573 29506526 30.85 32.15 30.75 31.80 0.85 2.75% 31.75 4 31.90 12 6.03
2015-09-02 5907 842001 508 26656482 31.40 32.15 31.05 32.10 0.30 0.94% 31.95 2 32.10 27 6.09
2015-09-03 5907 813000 494 26059500 32.25 32.25 31.70 32.10 0.00 0% 32.05 5 32.10 6 6.09
2015-09-04 5907 681823 397 21614852 32.20 32.25 31.05 31.05 1.05 -3.27% 31.05 28 31.10 3 5.89
2015-09-07 5907 414267 268 12963633 31.30 31.45 31.15 31.40 0.35 1.13% 31.30 23 31.40 3 5.96
2015-09-08 5907 457000 276 14534900 31.50 32.10 31.30 31.80 0.40 1.27% 31.75 15 31.85 6 6.03
2015-09-09 5907 985560 592 32202167 32.25 33.00 32.20 32.85 1.05 3.3% 32.85 4 32.90 26 6.23
2015-09-10 5907 609000 369 19957800 32.50 33.55 32.35 33.10 0.25 0.76% 33.10 2 33.20 2 6.28
2015-09-11 5907 742030 375 24505708 33.30 33.45 32.85 33.05 0.05 -0.15% 33.00 11 33.05 9 6.27
2015-09-14 5907 655100 333 21646788 33.20 33.25 32.80 33.05 0.00 0% 33.00 73 33.05 4 6.27
2015-09-15 5907 680014 323 22686569 33.50 34.00 33.00 33.25 0.20 0.61% 33.25 4 33.30 3 6.31
2015-09-16 5907 595000 306 19886450 33.50 33.80 33.10 33.60 0.35 1.05% 33.60 2 33.65 6 6.38
2015-09-17 5907 2223782 1089 78447841 33.90 36.70 33.90 36.70 3.10 9.23% 36.60 5 36.70 44 6.96
2015-09-18 5907 1924647 948 71803389 37.25 38.00 36.40 37.20 0.50 1.36% 37.20 13 37.40 2 7.06
2015-09-21 5907 1238951 698 46336812 37.30 37.90 37.05 37.70 0.50 1.34% 37.65 1 37.70 7 7.15
2015-09-22 5907 1329100 686 49478850 38.00 38.30 36.75 37.20 0.50 -1.33% 37.20 5 37.25 6 7.06
2015-09-23 5907 1198002 620 43592231 36.80 36.90 36.00 36.05 1.15 -3.09% 36.05 8 36.10 51 6.84
2015-09-24 5907 1378500 719 48445799 36.10 36.20 34.40 34.65 1.40 -3.88% 34.65 1 34.70 16 6.57
2015-09-25 5907 729004 409 25077497 34.50 34.90 33.90 34.65 0.00 0% 34.65 7 34.80 5 6.57
2015-09-30 5907 542000 285 18738950 34.40 34.90 34.30 34.65 0.00 0% 34.65 10 34.80 4 6.57
2015-10-01 5907 594000 402 20781350 35.00 35.45 34.70 35.40 0.75 2.16% 35.35 5 35.40 7 6.72
2015-10-02 5907 346004 212 12214098 35.25 35.45 35.10 35.25 0.15 -0.42% 35.25 11 35.35 2 6.69
2015-10-05 5907 853412 494 30588261 35.55 36.50 35.30 36.10 0.85 2.41% 36.05 21 36.10 5 6.85
2015-10-06 5907 736000 433 26530550 36.40 36.50 35.55 35.55 0.55 -1.52% 35.55 4 35.60 7 6.75
2015-10-07 5907 623050 390 22238910 35.55 35.95 35.35 35.80 0.25 0.7% 35.75 8 35.80 9 6.79
2015-10-08 5907 802000 477 28292200 35.80 35.95 34.85 35.00 0.80 -2.23% 34.90 6 35.00 2 6.64
2015-10-12 5907 945000 489 32680800 35.10 35.10 34.35 34.50 0.50 -1.43% 34.50 70 34.55 5 6.55
2015-10-13 5907 4219450 1697 157628577 35.10 37.95 35.10 37.95 3.45 10% 37.95 359 0.00 0 7.20
2015-10-14 5907 3641130 2236 138532358 38.40 38.80 37.30 37.45 0.50 -1.32% 37.45 14 37.50 1 7.11
2015-10-15 5907 2902100 1350 106574800 37.80 37.80 36.10 36.60 0.85 -2.27% 36.60 29 36.65 1 6.94
2015-10-16 5907 1355066 713 50259340 37.00 37.35 36.70 37.25 0.65 1.78% 37.20 23 37.25 17 7.07
2015-10-19 5907 3847667 2068 150079310 37.95 39.90 37.90 39.30 2.05 5.5% 39.25 2 39.35 2 7.46
2015-10-20 5907 1564130 918 61215007 39.45 39.80 38.75 38.90 0.40 -1.02% 38.90 42 38.95 1 7.38
2015-10-21 5907 1249581 728 48592449 38.95 39.50 38.50 39.50 0.60 1.54% 39.45 5 39.50 32 7.50
2015-10-22 5907 1219654 628 47720106 39.40 39.45 38.85 39.00 0.50 -1.27% 39.00 31 39.05 151 7.40
2015-10-23 5907 1450010 640 56311029 39.05 39.50 38.35 38.35 0.65 -1.67% 38.35 43 38.50 5 7.28
2015-10-26 5907 2717000 1185 107487450 38.85 40.45 38.65 39.15 0.80 2.09% 39.15 21 39.20 9 7.43
2015-10-27 5907 985000 535 38270300 39.15 39.40 38.55 38.60 0.55 -1.4% 38.60 25 38.70 26 7.32
2015-10-28 5907 995020 488 38434072 38.90 38.95 38.30 38.30 0.30 -0.78% 38.30 1 38.50 21 7.27
2015-10-29 5907 1225040 530 46469768 38.75 38.75 37.55 37.55 0.75 -1.96% 37.55 41 37.75 16 7.13
2015-10-30 5907 2042517 1254 75686274 37.80 37.95 36.50 36.70 0.85 -2.26% 36.70 7 36.75 1 6.96
2015-11-02 5907 712000 479 26357900 37.00 37.30 36.80 36.90 0.20 0.54% 36.90 16 36.95 1 7.00
2015-11-03 5907 1652000 659 61313900 37.20 37.40 36.75 37.30 0.40 1.08% 37.30 12 37.40 6 7.08
2015-11-04 5907 2790000 1378 106483000 37.50 38.90 37.10 38.50 1.20 3.22% 38.50 67 38.55 4 7.31
2015-11-05 5907 2089330 1175 81743669 39.00 39.45 38.80 39.25 0.75 1.95% 39.25 18 39.30 27 7.45
2015-11-06 5907 1837000 946 71693300 39.40 39.70 38.45 38.55 0.70 -1.78% 38.55 40 38.60 10 7.31
2015-11-09 5907 1435893 725 54688440 38.70 39.15 37.40 37.45 1.10 -2.85% 37.45 20 37.50 23 7.11
2015-11-10 5907 1040052 573 38478334 37.00 37.35 36.60 37.10 0.35 -0.93% 37.10 19 37.20 3 7.04
2015-11-11 5907 1975500 1033 71818199 37.10 37.10 35.70 35.80 1.30 -3.5% 35.80 25 35.90 27 6.79
2015-11-12 5907 1784256 972 62871134 35.80 36.35 34.60 35.00 0.80 -2.23% 34.95 24 35.00 5 6.64
2015-11-13 5907 1103350 599 38289994 34.80 35.20 33.90 34.70 0.30 -0.86% 34.65 2 34.70 9 14.46
2015-11-16 5907 6232791 1425 194774715 31.25 31.25 31.25 31.25 3.45 -9.94% 0.00 0 31.25 786 13.02
2015-11-17 5907 3655189 1459 113480546 31.25 31.55 30.55 31.15 0.10 -0.32% 31.10 6 31.20 17 12.98
2015-11-18 5907 2166500 1037 65966724 31.15 31.25 29.65 29.70 1.45 -4.65% 29.70 98 29.75 14 12.38
2015-11-19 5907 1694397 865 50323549 29.70 30.30 29.10 30.10 0.40 1.35% 30.05 14 30.10 3 12.54
2015-11-20 5907 771250 476 22837549 30.10 30.25 29.30 29.35 0.75 -2.49% 29.35 16 29.40 59 12.23
2015-11-23 5907 1236300 594 37200200 29.55 30.65 29.50 30.50 1.15 3.92% 30.35 2 30.50 3 12.71
2015-11-24 5907 978400 627 29018300 28.80 30.25 28.40 30.05 1.35 -1.48% 30.15 1 30.20 17 12.56
2015-11-25 5907 556000 408 16680050 30.25 30.25 29.70 29.85 0.20 -0.67% 29.85 33 29.90 1 12.44
2015-11-26 5907 641120 349 19134356 30.10 30.15 29.60 29.60 0.25 -0.84% 29.60 55 29.85 3 12.33
2015-11-27 5907 969100 524 27959370 29.60 29.65 28.00 28.70 0.90 -3.04% 28.70 21 28.80 7 11.96
2015-11-30 5907 1065200 576 29768927 28.50 28.60 27.60 27.85 0.85 -2.96% 27.85 24 27.90 31 11.60
2015-12-01 5907 1234200 694 36204700 28.20 29.80 28.20 29.20 1.35 4.85% 29.15 9 29.20 1 12.17
2015-12-02 5907 388128 308 11304312 29.60 29.60 28.80 29.00 0.20 -0.68% 29.00 39 29.10 13 12.08
2015-12-03 5907 319008 190 9341685 29.05 29.65 29.05 29.25 0.25 0.86% 29.20 9 29.25 6 12.19
2015-12-04 5907 169000 138 4921750 29.05 29.45 28.90 29.15 0.10 -0.34% 29.15 1 29.30 11 12.15
2015-12-07 5907 365000 207 10746650 29.60 29.70 29.15 29.55 0.40 1.37% 29.55 7 29.60 5 12.31
2015-12-08 5907 358200 253 10366070 29.30 29.30 28.75 28.80 0.75 -2.54% 28.80 4 28.85 1 12.00
2015-12-09 5907 457656 329 13033392 28.80 29.20 27.80 28.80 0.00 0% 28.70 3 28.80 1 12.00
2015-12-10 5907 406400 271 11525470 28.55 28.75 28.20 28.30 0.50 -1.74% 28.30 4 28.45 1 11.79
2015-12-11 5907 561160 307 15647299 28.45 28.45 27.45 27.45 0.85 -3% 27.40 8 27.45 6 11.44
2015-12-14 5907 1081700 601 28377050 26.70 26.75 25.75 25.95 1.50 -5.46% 25.90 9 25.95 10 10.81
2015-12-15 5907 827297 508 21597172 26.00 26.60 25.85 25.95 0.00 0% 25.95 13 26.00 1 10.81
2015-12-16 5907 822277 433 23022094 26.20 28.50 26.20 28.50 2.55 9.83% 28.50 220 0.00 0 11.88
2015-12-17 5907 884270 551 25496298 29.00 29.30 28.40 28.80 0.30 1.05% 28.75 22 28.80 31 12.00
2015-12-18 5907 978400 627 29018300 28.80 30.25 28.40 30.15 1.35 4.69% 30.15 1 30.20 17 12.56
2015-12-21 5907 532300 362 15896640 29.90 30.25 29.40 29.80 0.35 -1.16% 29.80 13 29.85 10 12.42
2015-12-22 5907 991000 579 28794200 30.20 30.20 28.55 28.65 1.15 -3.86% 28.65 3 28.70 3 11.94
2015-12-23 5907 454000 337 13064850 29.00 29.10 28.40 28.50 0.15 -0.52% 28.45 5 28.70 3 11.88
2015-12-24 5907 463070 311 13310137 28.85 29.10 28.50 28.55 0.05 0.18% 28.55 9 28.60 3 11.90
2015-12-25 5907 283000 237 8118150 28.55 29.00 28.50 28.55 0.00 0% 28.55 15 28.75 1 11.90
2015-12-28 5907 360050 297 10367297 28.60 29.10 28.60 28.65 0.10 0.35% 28.65 16 28.85 5 11.94
2015-12-29 5907 300300 200 8551900 28.65 28.95 28.20 28.30 0.35 -1.22% 28.30 6 28.45 2 11.79
2015-12-30 5907 333000 211 9355800 28.60 28.60 27.75 28.10 0.20 -0.71% 28.10 12 28.15 2 11.71
2015-12-31 5907 170000 124 4757000 28.00 28.20 27.80 27.85 0.25 -0.89% 27.85 3 28.00 4 11.60