百一(6152)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　　　　14.05
0
0%		14.10
0.05
0.36%		14.05
-0.05
-0.35%		13.90
-0.15
-1.07%		14.00
0.1
0.72%		 　14.40
0.4
2.86%		14.10
-0.3
-2.08%		14.00
-0.1
-0.71%		13.95
-0.05
-0.36%		 　　13.60
-0.35
-2.51%		13.75
0.15
1.1%		13.80
0.05
0.36%		13.85
0.05
0.36%		13.85
0
0%		 　13.60
-0.25
-1.81%		13.55
-0.05
-0.37%		13.45
-0.1
-0.74%		13.50
0.05
0.37%		13.60
0.1
0.74%		 13.83
2 月　13.50
-0.1
-0.74%		13.45
-0.05
-0.37%		13.40
-0.05
-0.37%		13.35
-0.05
-0.37%		13.40
0.05
0.37%		 　13.45
0.05
0.37%		13.45
0
0%		13.30
-0.15
-1.12%		13.25
-0.05
-0.38%		13.25
0
0%		 　　　　　　　　　13.20
-0.05
-0.38%		13.00
-0.2
-1.52%		13.20
0.2
1.54%		 13.27
3 月　13.10
-0.1
-0.76%		13.15
0.05
0.38%		13.35
0.2
1.52%		13.50
0.15
1.12%		13.55
0.05
0.37%		 　13.30
-0.25
-1.85%		13.30
0
0%		13.25
-0.05
-0.38%		13.25
0
0%		13.30
0.05
0.38%		 　13.20
-0.1
-0.75%		13.35
0.15
1.14%		13.20
-0.15
-1.12%		12.90
-0.3
-2.27%		12.65
-0.25
-1.94%		 　12.65
0
0%		12.55
-0.1
-0.79%		12.70
0.15
1.2%		12.60
-0.1
-0.79%		12.65
0.05
0.4%		 　12.45
-0.2
-1.58%		12.35
-0.1
-0.8%		13
4 月12.20
-0.15
-1.21%		12.30
0.1
0.82%		 　　　12.20
-0.1
-0.81%		12.30
0.1
0.82%		12.20
-0.1
-0.81%		12.00
-0.2
-1.64%		 　12.05
0.05
0.42%		12.15
0.1
0.83%		12.00
-0.15
-1.23%		12.00
0
0%		12.05
0.05
0.42%		 　11.85
-0.2
-1.66%		11.70
-0.15
-1.27%		11.35
-0.35
-2.99%		11.35
0
0%		11.55
0.2
1.76%		 　11.35
-0.2
-1.73%		11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.40
0.05
0.44%		 11.83
5 月　　　11.50
0.1
0.88%		11.55
0.05
0.43%		11.65
0.1
0.87%		11.85
0.2
1.72%		11.70
-0.15
-1.27%		 　12.00
0.3
2.56%		11.85
-0.15
-1.25%		11.60
-0.25
-2.11%		11.80
0.2
1.72%		11.60
-0.2
-1.69%		 　11.05
-0.55
-4.74%		11.05
0
0%		11.15
0.1
0.9%		11.05
-0.1
-0.9%		11.05
0
0%		 　10.95
-0.1
-0.9%		11.00
0.05
0.46%		10.90
-0.1
-0.91%		10.90
0
0%		10.80
-0.1
-0.92%		 11.3
6 月10.80
0
0%		10.85
0.05
0.46%		10.70
-0.15
-1.38%		10.30
-0.4
-3.74%		9.98
-0.32
-3.11%		 　10.10
0.12
1.2%		9.20
-0.9
-8.91%		9.20
0
0%		9.68
0.48
5.22%		9.61
-0.07
-0.72%		 　9.71
0.1
1.04%		9.40
-0.31
-3.19%		9.42
0.02
0.21%		9.46
0.04
0.42%		 　　9.44
-0.02
-0.21%		9.48
0.04
0.42%		9.40
-0.08
-0.84%		9.48
0.08
0.85%		9.50
0.02
0.21%		 　9.23
-0.27
-2.84%		9.15
-0.08
-0.87%		 9.69
7 月9.24
0.09
0.98%		9.27
0.03
0.32%		9.16
-0.11
-1.19%		 　9.09
-0.07
-0.76%		9.05
-0.04
-0.44%		9.50
0.45
4.97%		9.97
0.47
4.95%		 　　9.82
-0.15
-1.5%		9.59
-0.23
-2.34%		9.32
-0.27
-2.82%		9.20
-0.12
-1.29%		9.20
0
0%		 　9.19
-0.01
-0.11%		9.20
0.01
0.11%		9.11
-0.09
-0.98%		9.21
0.1
1.1%		9.06
-0.15
-1.63%		 　8.30
-0.76
-8.39%		8.38
0.08
0.96%		8.95
0.57
6.8%		9.25
0.3
3.35%		9.15
-0.1
-1.08%		9.18
8 月 　9.00
-0.15
-1.64%		8.70
-0.3
-3.33%		8.90
0.2
2.3%		8.85
-0.05
-0.56%		9.00
0.15
1.69%		 　8.95
-0.05
-0.56%		8.80
-0.15
-1.68%		8.60
-0.2
-2.27%		8.61
0.01
0.12%		8.49
-0.12
-1.39%		 　8.03
-0.46
-5.42%		7.91
-0.12
-1.49%		7.30
-0.61
-7.71%		7.00
-0.3
-4.11%		6.55
-0.45
-6.43%		 　5.90
-0.65
-9.92%		5.83
-0.07
-1.19%		5.75
-0.08
-1.37%		6.32
0.57
9.91%		6.95
0.63
9.97%		 7.53
0.58
8.35%		7.77
9 月7.30
-0.23
-3.05%		7.23
-0.07
-0.96%		7.24
0.01
0.14%		7.27
0.03
0.41%		 　7.29
0.02
0.28%		7.38
0.09
1.23%		7.59
0.21
2.85%		8.00
0.41
5.4%		8.08
0.08
1%		 　8.03
-0.05
-0.62%		8.01
-0.02
-0.25%		7.61
-0.4
-4.99%		7.66
0.05
0.66%		7.87
0.21
2.74%		 　7.87
0
0%		7.87
0
0%		7.83
-0.04
-0.51%		7.84
0.01
0.13%		8.00
0.16
2.04%		 　　　8.08
0.08
1%		 7.77
10 月8.88
0.8
9.9%		8.75
-0.13
-1.46%		 　8.80
0.05
0.57%		8.53
-0.27
-3.07%		8.76
0.23
2.7%		8.73
-0.03
-0.34%		 　　8.78
0.05
0.57%		8.80
0.02
0.23%		8.88
0.08
0.91%		8.95
0.07
0.79%		8.95
0
0%		 　9.01
0.06
0.67%		9.05
0.04
0.44%		9.09
0.04
0.44%		9.05
-0.04
-0.44%		9.03
-0.02
-0.22%		 　9.09
0.06
0.66%		8.92
-0.17
-1.87%		8.75
-0.17
-1.91%		8.50
-0.25
-2.86%		8.30
-0.2
-2.35%		 8.83
11 月　8.41
0.11
1.33%		8.47
0.06
0.71%		8.47
0
0%		8.39
-0.08
-0.94%		8.31
-0.08
-0.95%		 　8.11
-0.2
-2.41%		8.05
-0.06
-0.74%		7.69
-0.36
-4.47%		7.44
-0.25
-3.25%		7.33
-0.11
-1.48%		 　7.10
-0.23
-3.14%		7.20
0.1
1.41%		7.10
-0.1
-1.39%		7.04
-0.06
-0.85%		7.16
0.12
1.7%		 　7.15
-0.01
-0.14%		7.06
-0.09
-1.26%		7.02
-0.04
-0.57%		7.06
0.04
0.57%		7.04
-0.02
-0.28%		 　6.85
-0.19
-2.7%		 7.48
12 月6.90
0.05
0.73%		6.99
0.09
1.3%		7.04
0.05
0.72%		7.37
0.33
4.69%		 　7.42
0.05
0.68%		7.60
0.18
2.43%		7.28
-0.32
-4.21%		7.20
-0.08
-1.1%		7.03
-0.17
-2.36%		 　6.90
-0.13
-1.85%		6.94
0.04
0.58%		6.87
-0.07
-1.01%		7.03
0.16
2.33%		7.00
-0.03
-0.43%		 　6.97
-0.03
-0.43%		7.06
0.09
1.29%		7.20
0.14
1.98%		7.05
-0.15
-2.08%		7.11
0.06
0.85%		 　7.22
0.11
1.55%		7.12
-0.1
-1.39%		7.13
0.01
0.14%		7.15
0.02
0.28%		7.11

說明:最高漲幅:9.97%最低跌幅:-9.92% 最高價:14.40最低價:5.75平均價:9.97,灰色底表示週末,漲122天(17.57)元,跌157天(-27.04)元,平盤23天
10%=4,8%=3,7%=1,5%=5,3%=8,2%=14,1%=51,0%=59,-0%=1,-1%=1,-2%=2,-3%=3,-4%=4,-5%=5,-6%=17,-7%=26,-8%=34,-9%=64,

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 6152 95405 70 1342987 14.10 14.15 14.05 14.05 0.10 0% 14.05 119 14.20 14 0.00
2015-01-06 6152 126027 67 1773827 14.05 14.20 14.00 14.10 0.05 0.36% 14.05 24 14.10 22 0.00
2015-01-07 6152 210973 82 2973722 14.10 14.15 14.05 14.05 0.05 -0.35% 14.05 37 14.15 23 0.00
2015-01-08 6152 424166 111 5947555 14.05 14.15 13.90 13.90 0.15 -1.07% 13.90 49 14.00 41 0.00
2015-01-09 6152 175182 98 2438673 13.90 14.05 13.80 14.00 0.10 0.72% 13.90 5 14.00 31 0.00
2015-01-12 6152 1050310 273 14930232 14.00 14.45 13.90 14.40 0.40 2.86% 14.35 5 14.40 9 0.00
2015-01-13 6152 221729 118 3163698 14.50 14.50 14.10 14.10 0.30 -2.08% 14.10 104 14.15 18 0.00
2015-01-14 6152 220087 89 3091353 14.15 14.20 13.95 14.00 0.10 -0.71% 14.00 4 14.05 5 0.00
2015-01-15 6152 184631 77 2575585 14.00 14.20 13.85 13.95 0.05 -0.36% 13.90 9 13.95 5 0.00
2015-01-19 6152 115968 60 1576964 13.60 13.70 13.55 13.60 0.00 -2.51% 13.60 3 13.65 14 0.00
2015-01-20 6152 178357 84 2425716 13.60 13.75 13.50 13.75 0.15 1.1% 13.65 45 13.75 12 0.00
2015-01-21 6152 378742 128 5308212 14.45 14.45 13.75 13.80 0.05 0.36% 13.80 4 13.85 27 0.00
2015-01-22 6152 109582 64 1517428 13.80 14.00 13.80 13.85 0.05 0.36% 13.85 1 13.90 11 0.00
2015-01-23 6152 183079 71 2541638 13.90 14.00 13.80 13.85 0.00 0% 13.85 10 13.90 22 0.00
2015-01-26 6152 191352 101 2616867 13.85 13.85 13.60 13.60 0.25 -1.81% 13.55 51 13.60 1 0.00
2015-01-27 6152 147336 60 1996234 13.75 13.75 13.50 13.55 0.05 -0.37% 13.50 56 13.55 6 0.00
2015-01-28 6152 154124 71 2073365 13.50 13.55 13.40 13.45 0.10 -0.74% 13.45 24 13.50 3 0.00
2015-01-29 6152 162304 72 2195152 13.45 13.60 13.45 13.50 0.05 0.37% 13.50 63 13.55 5 0.00
2015-01-30 6152 64947 48 879679 13.50 13.60 13.50 13.60 0.10 0.74% 13.50 17 13.55 3 0.00
2015-02-02 6152 67751 52 910810 13.55 13.55 13.40 13.50 0.10 -0.74% 13.40 93 13.50 6 0.00
2015-02-03 6152 79762 41 1072109 13.40 13.50 13.40 13.45 0.05 -0.37% 13.45 55 13.50 8 0.00
2015-02-04 6152 180099 56 2421064 13.45 13.50 13.40 13.40 0.05 -0.37% 13.40 37 13.45 2 0.00
2015-02-05 6152 59823 40 800933 13.40 13.45 13.35 13.35 0.05 -0.37% 13.35 38 13.40 17 0.00
2015-02-06 6152 101856 54 1357967 13.30 13.40 13.30 13.40 0.05 0.37% 13.35 33 13.40 4 0.00
2015-02-09 6152 69903 38 940603 13.50 13.50 13.35 13.45 0.05 0.37% 13.45 5 13.50 6 0.00
2015-02-10 6152 128499 58 1728434 13.40 13.55 13.40 13.45 0.00 0% 13.45 9 13.50 16 0.00
2015-02-11 6152 266750 71 3584525 13.45 13.50 13.30 13.30 0.15 -1.12% 13.35 3 13.40 5 0.00
2015-02-12 6152 77694 43 1031859 13.35 13.40 13.20 13.25 0.05 -0.38% 13.25 3 13.30 4 0.00
2015-02-13 6152 228746 90 3035281 13.20 13.45 13.20 13.25 0.00 0% 13.25 4 13.30 10 0.00
2015-02-24 6152 134459 77 1783058 13.25 13.40 13.15 13.20 0.05 -0.38% 13.15 14 13.20 5 0.00
2015-02-25 6152 303835 165 3964513 13.20 13.20 12.95 13.00 0.20 -1.52% 13.00 2 13.05 37 0.00
2015-02-26 6152 189805 96 2505864 13.00 13.35 13.00 13.20 0.20 1.54% 13.15 23 13.20 2 0.00
2015-03-02 6152 207146 114 2726703 13.20 13.30 13.05 13.10 0.10 -0.76% 13.10 14 13.15 5 0.00
2015-03-03 6152 92572 67 1210990 13.10 13.15 13.00 13.15 0.05 0.38% 13.10 6 13.15 5 0.00
2015-03-04 6152 366735 176 4876909 13.15 13.50 13.15 13.35 0.20 1.52% 13.30 4 13.35 5 0.00
2015-03-05 6152 521816 179 7059771 13.40 13.75 13.20 13.50 0.15 1.12% 13.50 2 13.55 11 0.00
2015-03-06 6152 264606 115 3576128 13.55 13.65 13.45 13.55 0.05 0.37% 13.50 2 13.55 86 0.00
2015-03-09 6152 239516 122 3197033 13.55 13.55 13.25 13.30 0.25 -1.85% 13.30 92 13.40 17 0.00
2015-03-10 6152 123825 73 1644886 13.30 13.35 13.25 13.30 0.00 0% 13.25 3 13.35 7 0.00
2015-03-11 6152 88263 62 1172368 13.25 13.50 13.20 13.25 0.05 -0.38% 13.25 2 13.30 1 0.00
2015-03-12 6152 126329 72 1680338 13.35 13.40 13.25 13.25 0.00 0% 13.25 23 13.40 4 0.00
2015-03-13 6152 174884 57 2320257 13.30 13.30 13.25 13.30 0.05 0.38% 13.30 35 13.35 9 0.00
2015-03-16 6152 123006 68 1628575 13.30 13.30 13.15 13.20 0.10 -0.75% 13.20 7 13.25 5 0.00
2015-03-17 6152 871961 220 11638679 13.25 13.45 13.10 13.35 0.15 1.14% 13.35 3 13.40 13 0.00
2015-03-18 6152 224946 123 2974836 13.45 13.45 13.15 13.20 0.15 -1.12% 13.20 3 13.25 14 0.00
2015-03-19 6152 581766 284 7550517 13.10 13.20 12.85 12.90 0.30 -2.27% 12.85 20 12.95 2 0.00
2015-03-20 6152 400333 234 5079166 12.90 12.90 12.60 12.65 0.25 -1.94% 12.65 5 12.70 6 0.00
2015-03-23 6152 264339 163 3338787 12.65 12.70 12.55 12.65 0.00 0% 12.65 2 12.70 18 0.00
2015-03-24 6152 272255 386 3419666 12.60 12.65 12.50 12.55 0.10 -0.79% 12.50 59 12.60 13 0.00
2015-03-25 6152 774541 338 9882855 12.55 12.90 12.45 12.70 0.15 1.2% 12.70 10 12.75 11 0.00
2015-03-26 6152 167851 217 2127156 12.70 12.80 12.60 12.60 0.10 -0.79% 12.60 17 12.70 1 0.00
2015-03-27 6152 157740 214 1992821 12.90 12.90 12.50 12.65 0.05 0.4% 12.60 4 12.65 8 0.00
2015-03-30 6152 135166 225 1686352 12.50 12.60 12.40 12.45 0.20 -1.58% 12.45 9 12.50 3 0.00
2015-03-31 6152 226835 197 2807929 12.50 12.50 12.25 12.35 0.10 -0.8% 12.35 5 12.40 12 0.00
2015-04-01 6152 201309 143 2453308 12.35 12.35 12.10 12.20 0.15 -1.21% 12.15 3 12.20 5 0.00
2015-04-02 6152 143336 176 1754678 12.20 12.30 12.15 12.30 0.10 0.82% 12.20 5 12.30 19 0.00
2015-04-07 6152 83571 318 1022640 12.30 12.30 12.10 12.20 0.10 -0.81% 12.15 13 12.20 6 0.00
2015-04-08 6152 97867 194 1195699 12.20 12.30 12.10 12.30 0.10 0.82% 12.30 1 12.35 7 0.00
2015-04-09 6152 117323 76 1431234 12.15 12.25 12.15 12.20 0.10 -0.81% 12.15 12 12.20 1 0.00
2015-04-10 6152 250234 105 3019982 12.00 12.15 12.00 12.00 0.20 -1.64% 12.00 135 12.15 4 0.00
2015-04-13 6152 80967 117 975704 12.10 12.15 12.00 12.05 0.05 0.42% 12.00 37 12.10 19 0.00
2015-04-14 6152 113305 71 1379189 12.10 12.25 12.10 12.15 0.10 0.83% 12.15 9 12.20 15 0.00
2015-04-15 6152 242053 112 2913271 12.15 12.20 11.90 12.00 0.15 -1.23% 11.95 2 12.00 2 0.00
2015-04-16 6152 157916 87 1892136 12.00 12.05 11.90 12.00 0.00 0% 11.95 10 12.00 10 0.00
2015-04-17 6152 132476 76 1589062 12.00 12.05 11.95 12.05 0.05 0.42% 12.05 3 12.10 20 0.00
2015-04-20 6152 118338 96 1414434 12.05 12.05 11.85 11.85 0.20 -1.66% 11.85 5 11.90 1 0.00
2015-04-21 6152 120529 88 1417459 11.85 11.85 11.65 11.70 0.15 -1.27% 11.70 6 11.75 7 0.00
2015-04-22 6152 532467 178 6116490 11.60 11.70 11.35 11.35 0.35 -2.99% 11.35 7 11.45 1 0.00
2015-04-23 6152 353632 160 4008988 11.40 11.50 11.20 11.35 0.00 0% 11.35 4 11.40 11 0.00
2015-04-24 6152 264466 139 3028757 11.35 11.55 11.35 11.55 0.20 1.76% 11.45 15 11.55 6 0.00
2015-04-27 6152 282831 150 3234176 11.60 11.60 11.35 11.35 0.20 -1.73% 11.35 9 11.45 3 0.00
2015-04-28 6152 303144 119 3441529 11.35 11.45 11.25 11.40 0.05 0.44% 11.40 1 11.45 67 0.00
2015-04-29 6152 127502 101 1456144 11.50 11.50 11.35 11.35 0.05 -0.44% 11.35 12 11.40 16 0.00
2015-04-30 6152 88295 56 1007696 11.45 11.50 11.35 11.40 0.05 0.44% 11.40 1 11.45 20 0.00
2015-05-04 6152 474440 181 5458832 11.40 11.60 11.35 11.50 0.10 0.88% 11.50 10 11.60 33 0.00
2015-05-05 6152 202754 86 2343204 11.55 11.65 11.50 11.55 0.05 0.43% 11.55 4 11.60 6 0.00
2015-05-06 6152 255308 105 2949669 11.55 11.65 11.45 11.65 0.10 0.87% 11.60 3 11.65 12 0.00
2015-05-07 6152 635719 244 7502231 11.70 12.05 11.65 11.85 0.20 1.72% 11.80 4 11.85 6 0.00
2015-05-08 6152 90253 63 1053795 11.85 11.85 11.60 11.70 0.15 -1.27% 11.70 4 11.75 7 0.00
2015-05-11 6152 860506 272 10298613 11.85 12.20 11.80 12.00 0.30 2.56% 11.95 14 12.00 53 0.00
2015-05-12 6152 230571 134 2727282 12.00 12.10 11.60 11.85 0.15 -1.25% 11.80 2 11.85 6 0.00
2015-05-13 6152 381943 112 4457387 11.80 11.85 11.55 11.60 0.25 -2.11% 11.60 13 11.65 6 0.00
2015-05-14 6152 519306 218 6113826 11.50 12.05 11.45 11.80 0.20 1.72% 11.75 1 11.80 1 0.00
2015-05-15 6152 257735 115 3032732 11.60 11.95 11.60 11.60 0.20 -1.69% 11.60 25 11.65 36 0.00
2015-05-18 6152 647004 270 7217894 11.60 11.65 10.90 11.05 0.55 -4.74% 11.00 18 11.05 8 0.00
2015-05-19 6152 289041 157 3182551 11.05 11.30 10.90 11.05 0.00 0% 11.00 3 11.05 55 0.00
2015-05-20 6152 212545 88 2351299 11.00 11.20 10.90 11.15 0.10 0.9% 11.10 10 11.20 6 0.00
2015-05-21 6152 173241 79 1905951 11.00 11.05 10.95 11.05 0.10 -0.9% 11.00 5 11.05 5 0.00
2015-05-22 6152 135044 66 1486184 11.00 11.05 10.95 11.05 0.00 0% 11.00 3 11.05 8 0.00
2015-05-25 6152 162847 52 1785031 11.00 11.00 10.95 10.95 0.10 -0.9% 10.95 11 11.00 9 0.00
2015-05-26 6152 107247 56 1172541 10.95 11.00 10.90 11.00 0.05 0.46% 10.95 3 11.00 25 0.00
2015-05-27 6152 107973 63 1176555 11.00 11.00 10.85 10.90 0.10 -0.91% 10.85 27 10.90 18 0.00
2015-05-28 6152 126455 62 1378935 10.95 10.95 10.85 10.90 0.00 0% 10.90 2 10.95 3 0.00
2015-05-29 6152 268582 115 2925071 10.90 11.00 10.80 10.80 0.10 -0.92% 10.80 36 10.90 1 0.00
2015-06-01 6152 89944 43 982834 10.80 11.00 10.80 10.80 0.00 0% 10.80 26 10.90 4 0.00
2015-06-02 6152 51412 34 557847 10.85 10.95 10.80 10.85 0.05 0.46% 10.80 28 10.90 7 0.00
2015-06-03 6152 150220 73 1615429 10.85 10.85 10.60 10.70 0.15 -1.38% 10.65 5 10.70 11 0.00
2015-06-04 6152 323935 137 3361612 10.75 10.75 10.10 10.30 0.40 -3.74% 10.25 7 10.30 10 0.00
2015-06-05 6152 512285 213 5110550 10.15 10.15 9.90 9.98 0.32 -3.11% 9.95 4 9.98 2 0.00
2015-06-08 6152 354405 123 3547760 9.96 10.10 9.96 10.10 0.12 1.2% 10.10 10 10.15 6 0.00
2015-06-09 6152 856849 275 8009178 10.10 10.10 9.09 9.20 0.90 -8.91% 9.19 1 9.20 18 0.00
2015-06-10 6152 1007578 313 8710067 8.28 9.20 8.28 9.20 0.00 0% 9.15 8 9.20 12 0.00
2015-06-11 6152 927952 207 8755555 9.30 9.74 9.28 9.68 0.48 5.22% 9.63 5 9.68 5 0.00
2015-06-12 6152 186086 108 1795406 9.68 9.80 9.61 9.61 0.07 -0.72% 9.61 7 9.64 1 0.00
2015-06-15 6152 46468 33 451138 9.90 9.90 9.63 9.71 0.10 1.04% 9.64 1 9.72 1 0.00
2015-06-16 6152 291281 91 2723000 9.70 9.70 9.21 9.40 0.31 -3.19% 9.40 1 9.46 1 0.00
2015-06-17 6152 91610 66 854616 9.38 9.49 9.25 9.42 0.02 0.21% 9.40 5 9.42 8 0.00
2015-06-18 6152 177000 74 1667620 9.35 9.57 9.35 9.46 0.04 0.42% 9.42 2 9.49 15 0.00
2015-06-22 6152 285602 89 2687108 9.46 9.54 9.35 9.44 0.02 -0.21% 9.43 10 9.44 1 0.00
2015-06-23 6152 104377 66 981800 9.50 9.50 9.35 9.48 0.04 0.42% 9.38 60 9.48 12 0.00
2015-06-24 6152 160599 70 1530895 9.50 9.69 9.39 9.40 0.08 -0.84% 9.40 3 9.47 3 0.00
2015-06-25 6152 100174 47 945923 9.30 9.52 9.30 9.48 0.08 0.85% 9.45 1 9.50 2 0.00
2015-06-26 6152 57775 46 545551 9.50 9.55 9.38 9.50 0.02 0.21% 9.40 108 9.50 42 0.00
2015-06-29 6152 77669 58 714774 9.30 9.30 9.15 9.23 0.27 -2.84% 9.15 6 9.23 5 0.00
2015-06-30 6152 81661 51 746872 9.23 9.23 9.11 9.15 0.08 -0.87% 9.13 1 9.15 1 0.00
2015-07-01 6152 150674 60 1380459 9.11 9.24 9.11 9.24 0.09 0.98% 9.20 1 9.24 1 0.00
2015-07-02 6152 32412 33 299760 9.24 9.28 9.21 9.27 0.03 0.32% 9.24 7 9.25 10 0.00
2015-07-03 6152 100433 65 923853 9.29 9.29 9.15 9.16 0.11 -1.19% 9.16 2 9.20 5 0.00
2015-07-06 6152 50001 34 452889 9.12 9.13 9.01 9.09 0.07 -0.76% 9.02 2 9.10 3 0.00
2015-07-07 6152 81335 38 736388 9.09 9.11 9.00 9.05 0.04 -0.44% 9.05 3 9.11 1 0.00
2015-07-08 6152 623631 248 5760383 9.10 9.50 9.05 9.50 0.45 4.97% 9.50 12 9.54 2 0.00
2015-07-09 6152 729370 347 7190965 9.50 10.15 9.43 9.97 0.47 4.95% 9.96 30 9.97 7 0.00
2015-07-13 6152 581986 224 5820411 10.00 10.30 9.82 9.82 0.15 -1.5% 9.82 4 9.84 1 0.00
2015-07-14 6152 207616 114 2023029 9.90 9.92 9.59 9.59 0.23 -2.34% 9.59 1 9.62 11 0.00
2015-07-15 6152 433325 178 4068056 9.59 9.77 9.19 9.32 0.27 -2.82% 9.30 17 9.32 5 0.00
2015-07-16 6152 212330 92 1963273 9.38 9.38 9.20 9.20 0.12 -1.29% 9.20 238 9.22 5 0.00
2015-07-17 6152 263618 81 2431465 9.33 9.33 9.20 9.20 0.00 0% 9.20 315 9.24 1 0.00
2015-07-20 6152 121084 61 1111241 9.28 9.28 9.11 9.19 0.01 -0.11% 9.11 2 9.19 1 0.00
2015-07-21 6152 223002 78 2055528 9.26 9.26 9.20 9.20 0.01 0.11% 9.19 20 9.20 2 0.00
2015-07-22 6152 128109 75 1185052 9.20 9.41 9.11 9.11 0.09 -0.98% 9.11 28 9.20 1 0.00
2015-07-23 6152 300311 115 2746990 9.12 9.23 9.05 9.21 0.10 1.1% 9.21 4 9.22 2 0.00
2015-07-24 6152 124051 58 1130311 9.27 9.27 9.05 9.06 0.15 -1.63% 9.06 3 9.12 2 0.00
2015-07-27 6152 496566 184 4285150 9.08 9.10 8.30 8.30 0.76 -8.39% 8.30 10 8.46 2 0.00
2015-07-28 6152 133200 74 1103479 8.29 8.40 8.00 8.38 0.08 0.96% 8.34 1 8.38 2 0.00
2015-07-29 6152 249634 112 2258691 9.21 9.21 8.81 8.95 0.57 6.8% 8.90 3 8.95 5 0.00
2015-07-30 6152 427257 110 3941456 9.30 9.30 9.09 9.25 0.30 3.35% 9.23 1 9.26 6 0.00
2015-07-31 6152 124289 80 1136663 9.25 9.25 9.11 9.15 0.10 -1.08% 9.15 74 9.17 8 0.00
2015-08-03 6152 84102 46 754697 9.15 9.15 8.87 9.00 0.15 -1.64% 8.99 70 9.00 2 0.00
2015-08-04 6152 267367 104 2321250 9.07 9.07 8.45 8.70 0.30 -3.33% 8.70 2 8.75 5 0.00
2015-08-05 6152 131719 58 1167541 8.60 8.99 8.59 8.90 0.20 2.3% 8.90 12 8.96 1 0.00
2015-08-06 6152 71052 46 626133 8.91 8.91 8.75 8.85 0.05 -0.56% 8.85 1 8.86 3 0.00
2015-08-07 6152 199005 81 1789225 9.10 9.10 8.85 9.00 0.15 1.69% 8.98 5 9.00 94 0.00
2015-08-10 6152 107735 66 966548 9.00 9.02 8.89 8.95 0.05 -0.56% 8.95 9 9.02 2 0.00
2015-08-11 6152 195128 106 1717984 8.98 9.02 8.67 8.80 0.15 -1.68% 8.80 1 8.81 4 0.00
2015-08-12 6152 192104 96 1645610 8.80 8.80 8.45 8.60 0.20 -2.27% 8.60 4 8.61 5 0.00
2015-08-13 6152 279800 114 2381711 8.45 8.62 8.45 8.61 0.01 0.12% 8.61 12 8.62 3 0.00
2015-08-14 6152 285304 111 2394507 8.48 8.50 8.30 8.49 0.12 -1.39% 8.37 17 8.49 2 0.00
2015-08-17 6152 300391 94 2437169 8.02 8.32 8.02 8.03 0.46 -5.42% 8.03 7 8.09 1 0.00
2015-08-18 6152 311602 116 2484649 8.05 8.15 7.81 7.91 0.12 -1.49% 7.91 5 7.95 7 0.00
2015-08-19 6152 589863 214 4381226 7.84 7.84 7.24 7.30 0.61 -7.71% 7.29 7 7.30 3 0.00
2015-08-20 6152 449075 158 3130800 6.65 7.23 6.65 7.00 0.30 -4.11% 7.00 10 7.05 10 0.00
2015-08-21 6152 499373 151 3324407 6.75 6.99 6.50 6.55 0.45 -6.43% 6.54 5 6.55 63 0.00
2015-08-24 6152 1181928 296 7104152 6.17 6.34 5.90 5.90 0.65 -9.92% 0.00 0 5.90 126 0.00
2015-08-25 6152 560152 190 3183899 5.35 6.10 5.35 5.83 0.07 -1.19% 5.81 13 5.83 10 0.00
2015-08-26 6152 765517 209 4378276 5.95 5.95 5.59 5.75 0.08 -1.37% 5.75 10 5.78 5 0.00
2015-08-27 6152 434421 161 2742879 6.30 6.32 6.21 6.32 0.57 9.91% 6.32 444 0.00 0 0.00
2015-08-28 6152 696106 213 4694746 6.59 6.95 6.55 6.95 0.63 9.97% 6.95 401 0.00 0 0.00
2015-08-31 6152 887950 412 6677018 7.44 7.63 7.12 7.53 0.58 8.35% 7.51 2 7.53 18 0.00
2015-09-01 6152 312140 186 2287761 7.50 7.50 7.23 7.30 0.23 -3.05% 7.30 56 7.41 1 0.00
2015-09-02 6152 320798 184 2294498 6.90 7.37 6.90 7.23 0.07 -0.96% 7.23 43 7.34 4 0.00
2015-09-03 6152 501402 245 3637588 7.14 7.45 7.10 7.24 0.01 0.14% 7.24 5 7.34 10 0.00
2015-09-04 6152 220626 108 1613456 7.25 7.39 7.25 7.27 0.03 0.41% 7.27 4 7.28 1 0.00
2015-09-07 6152 233195 87 1700918 7.30 7.37 7.25 7.29 0.02 0.28% 7.29 7 7.30 1 0.00
2015-09-08 6152 263302 108 1944165 7.27 7.55 7.26 7.38 0.09 1.23% 7.38 5 7.51 2 0.00
2015-09-09 6152 179620 114 1361229 7.40 7.63 7.40 7.59 0.21 2.85% 7.59 4 7.60 9 0.00
2015-09-10 6152 453206 215 3594436 7.71 8.10 7.60 8.00 0.41 5.4% 7.99 21 8.00 2 0.00
2015-09-11 6152 471586 196 3786528 8.05 8.08 8.00 8.08 0.08 1% 8.02 15 8.08 7 0.00
2015-09-14 6152 276657 105 2228948 8.10 8.11 8.01 8.03 0.05 -0.62% 8.03 16 8.06 5 0.00
2015-09-15 6152 250717 138 2023299 8.00 8.36 8.00 8.01 0.02 -0.25% 8.01 7 8.10 6 0.00
2015-09-16 6152 1717164 1074 13201336 8.01 8.10 7.60 7.61 0.40 -4.99% 7.61 46 7.63 10 0.00
2015-09-17 6152 355222 201 2723008 7.70 7.73 7.60 7.66 0.05 0.66% 7.66 2 7.73 4 0.00
2015-09-18 6152 175322 103 1367593 7.66 7.88 7.66 7.87 0.21 2.74% 7.85 2 7.87 13 0.00
2015-09-21 6152 253015 106 1990173 7.87 7.94 7.71 7.87 0.00 0% 7.87 13 7.90 6 0.00
2015-09-22 6152 326550 242 2582028 7.92 7.98 7.87 7.87 0.00 0% 7.87 21 7.90 1 0.00
2015-09-23 6152 287002 175 2253485 7.75 7.92 7.75 7.83 0.04 -0.51% 7.83 2 7.88 11 0.00
2015-09-24 6152 378373 206 2983935 7.84 8.00 7.83 7.84 0.01 0.13% 7.84 8 7.88 1 0.00
2015-09-25 6152 264221 138 2092482 7.86 8.00 7.83 8.00 0.16 2.04% 8.00 67 8.10 9 0.00
2015-09-30 6152 242111 105 1938350 7.96 8.08 7.94 8.08 0.08 1% 8.07 3 8.08 8 0.00
2015-10-01 6152 1146631 382 9946622 8.12 8.88 8.12 8.88 0.80 9.9% 8.88 121 0.00 0 0.00
2015-10-02 6152 814543 380 7212951 8.96 9.08 8.65 8.75 0.13 -1.46% 8.75 6 8.76 11 0.00
2015-10-05 6152 371390 134 3251599 8.76 8.87 8.69 8.80 0.05 0.57% 8.72 3 8.80 9 0.00
2015-10-06 6152 395451 151 3411833 8.76 8.76 8.50 8.53 0.27 -3.07% 8.53 1 8.59 2 0.00
2015-10-07 6152 249553 103 2177110 8.74 8.78 8.61 8.76 0.23 2.7% 8.75 11 8.76 8 0.00
2015-10-08 6152 147483 74 1289761 8.78 8.82 8.67 8.73 0.03 -0.34% 8.73 7 8.78 2 0.00
2015-10-12 6152 257672 104 2260533 8.86 8.86 8.68 8.78 0.05 0.57% 8.78 4 8.80 5 0.00
2015-10-13 6152 218778 100 1930687 8.81 8.89 8.78 8.80 0.02 0.23% 8.80 23 8.88 10 0.00
2015-10-14 6152 230266 116 2048360 8.88 8.94 8.87 8.88 0.08 0.91% 8.87 7 8.88 3 0.00
2015-10-15 6152 266862 118 2378560 8.89 8.97 8.75 8.95 0.07 0.79% 8.95 7 8.96 4 0.00
2015-10-16 6152 531701 157 4760650 9.03 9.04 8.88 8.95 0.00 0% 8.95 13 8.96 16 0.00
2015-10-19 6152 216856 101 1952107 9.00 9.03 8.98 9.01 0.06 0.67% 9.01 2 9.02 8 0.00
2015-10-20 6152 226855 123 2049902 9.01 9.09 9.01 9.05 0.04 0.44% 9.05 1 9.06 9 0.00
2015-10-21 6152 290522 145 2636003 9.08 9.10 9.05 9.09 0.04 0.44% 9.08 26 9.09 9 0.00
2015-10-22 6152 391266 155 3532324 9.01 9.12 8.90 9.05 0.04 -0.44% 9.05 1 9.06 47 0.00
2015-10-23 6152 264359 141 2389685 9.05 9.09 8.98 9.03 0.02 -0.22% 9.02 2 9.03 20 0.00
2015-10-26 6152 289074 122 2627526 9.05 9.15 9.03 9.09 0.06 0.66% 9.08 1 9.09 26 0.00
2015-10-27 6152 206356 90 1850794 9.10 9.15 8.80 8.92 0.17 -1.87% 8.92 158 8.96 10 0.00
2015-10-28 6152 143892 80 1259885 8.87 8.87 8.70 8.75 0.17 -1.91% 8.70 5 8.75 18 0.00
2015-10-29 6152 311176 112 2643308 8.66 8.70 8.15 8.50 0.25 -2.86% 8.50 3 8.59 1 0.00
2015-10-30 6152 73369 49 623490 8.95 8.95 8.30 8.30 0.20 -2.35% 8.25 11 8.30 7 0.00
2015-11-02 6152 127650 82 1073162 8.40 8.53 8.25 8.41 0.11 1.33% 8.41 8 8.53 11 0.00
2015-11-03 6152 237740 66 2007177 8.40 8.50 8.40 8.47 0.06 0.71% 8.47 2 8.48 3 0.00
2015-11-04 6152 172848 79 1458531 8.45 8.55 8.35 8.47 0.00 0% 8.45 8 8.47 4 0.00
2015-11-05 6152 241335 94 2022953 8.48 8.51 8.31 8.39 0.08 -0.94% 8.33 2 8.40 35 0.00
2015-11-06 6152 87586 60 730042 8.45 8.45 8.24 8.31 0.08 -0.95% 8.29 3 8.35 6 0.00
2015-11-09 6152 149137 67 1222318 8.21 8.31 8.10 8.11 0.20 -2.41% 8.11 30 8.18 5 0.00
2015-11-10 6152 108117 53 869766 8.11 8.11 8.01 8.05 0.06 -0.74% 8.05 14 8.06 1 0.00
2015-11-11 6152 229101 112 1794135 8.05 8.13 7.60 7.69 0.36 -4.47% 7.65 24 7.69 32 0.00
2015-11-12 6152 179353 56 1337024 7.71 7.71 7.34 7.44 0.25 -3.25% 7.43 33 7.44 13 0.00
2015-11-13 6152 123523 72 906874 7.46 7.59 7.22 7.33 0.11 -1.48% 7.27 4 7.34 2 0.00
2015-11-16 6152 265719 103 1862613 7.33 7.33 6.82 7.10 0.23 -3.14% 7.10 3 7.14 5 0.00
2015-11-17 6152 93569 62 676748 7.13 7.35 7.13 7.20 0.10 1.41% 7.19 1 7.20 15 0.00
2015-11-18 6152 112100 65 793206 7.20 7.20 7.00 7.10 0.10 -1.39% 7.02 4 7.10 9 0.00
2015-11-19 6152 141249 83 996033 7.10 7.10 6.99 7.04 0.06 -0.85% 7.04 1 7.10 1 0.00
2015-11-20 6152 183690 97 1319977 7.10 7.25 7.08 7.16 0.12 1.7% 7.10 20 7.16 25 0.00
2015-11-23 6152 71489 54 509467 7.18 7.24 7.02 7.15 0.01 -0.14% 7.15 3 7.16 1 0.00
2015-11-24 6152 205001 74 1426004 6.99 7.00 6.91 7.06 0.03 -1.26% 6.98 28 6.99 5 0.00
2015-11-25 6152 110939 65 779403 7.02 7.06 7.00 7.02 0.04 -0.57% 7.02 14 7.10 13 0.00
2015-11-26 6152 163850 58 1151599 7.00 7.10 6.99 7.06 0.04 0.57% 7.05 11 7.06 9 0.00
2015-11-27 6152 64750 38 455540 7.02 7.06 7.01 7.04 0.02 -0.28% 7.04 5 7.05 11 0.00
2015-11-30 6152 154761 73 1077654 7.05 7.05 6.85 6.85 0.19 -2.7% 6.86 8 6.90 2 0.00
2015-12-01 6152 149873 75 1035723 6.88 6.99 6.88 6.90 0.05 0.73% 6.90 1 6.94 3 0.00
2015-12-02 6152 104616 51 731127 6.91 7.04 6.91 6.99 0.09 1.3% 6.99 4 7.02 2 0.00
2015-12-03 6152 100747 47 705299 6.91 7.05 6.91 7.04 0.05 0.72% 7.02 1 7.04 2 0.00
2015-12-04 6152 244421 142 1787198 7.04 7.70 7.04 7.37 0.33 4.69% 7.36 3 7.40 2 0.00
2015-12-07 6152 215580 69 1597487 7.41 7.43 7.40 7.42 0.05 0.68% 7.42 9 7.45 3 0.00
2015-12-08 6152 161397 90 1220819 7.60 7.70 7.42 7.60 0.18 2.43% 7.54 5 7.60 2 0.00
2015-12-09 6152 160218 72 1180516 7.60 7.68 7.21 7.28 0.32 -4.21% 7.26 5 7.28 3 0.00
2015-12-10 6152 96105 47 692445 7.50 7.50 7.16 7.20 0.08 -1.1% 7.20 6 7.27 3 0.00
2015-12-11 6152 101380 51 714800 7.20 7.20 7.02 7.03 0.17 -2.36% 7.03 11 7.09 1 0.00
2015-12-14 6152 222109 87 1532673 6.99 7.00 6.85 6.90 0.13 -1.85% 6.86 4 6.92 3 0.00
2015-12-15 6152 134505 68 927357 6.84 6.94 6.84 6.94 0.04 0.58% 6.90 1 6.94 5 0.00
2015-12-16 6152 108150 63 745575 6.93 6.99 6.85 6.87 0.07 -1.01% 6.86 5 6.90 7 0.00
2015-12-17 6152 175002 72 1216324 6.99 7.17 6.89 7.03 0.16 2.33% 6.95 3 7.03 2 0.00
2015-12-18 6152 205001 74 1426004 6.99 7.00 6.91 7.00 0.03 -0.43% 6.98 28 6.99 5 0.00
2015-12-21 6152 141205 92 980639 6.85 7.00 6.85 6.97 0.03 -0.43% 6.97 4 7.00 5 0.00
2015-12-22 6152 126153 59 887041 7.10 7.10 6.98 7.06 0.09 1.29% 7.02 1 7.06 5 0.00
2015-12-23 6152 198636 102 1420361 7.06 7.28 7.06 7.20 0.14 1.98% 7.16 4 7.20 4 0.00
2015-12-24 6152 117506 53 841132 7.25 7.25 7.01 7.05 0.15 -2.08% 7.05 5 7.16 1 0.00
2015-12-25 6152 115584 62 827155 7.22 7.25 7.10 7.11 0.06 0.85% 7.11 8 7.14 29 0.00
2015-12-28 6152 592021 88 4215217 7.11 7.28 7.04 7.22 0.11 1.55% 7.22 7 7.28 9 0.00
2015-12-29 6152 107341 64 773009 7.23 7.30 7.12 7.12 0.10 -1.39% 7.12 2 7.21 7 0.00
2015-12-30 6152 62950 43 448673 7.13 7.15 7.11 7.13 0.01 0.14% 7.04 1 7.13 1 0.00
2015-12-31 6152 68700 44 491779 7.13 7.24 7.07 7.15 0.02 0.28% 7.15 9 7.22 2 0.00