華興(6164)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　　　　16.50
0
0%		17.40
0.9
5.45%		17.00
-0.4
-2.3%		17.10
0.1
0.59%		17.00
-0.1
-0.58%		 　17.00
0
0%		17.00
0
0%		16.85
-0.15
-0.88%		17.00
0.15
0.89%		 　　16.10
-0.9
-5.29%		16.25
0.15
0.93%		16.10
-0.15
-0.92%		16.30
0.2
1.24%		16.30
0
0%		 　16.55
0.25
1.53%		16.35
-0.2
-1.21%		16.35
0
0%		16.25
-0.1
-0.61%		16.10
-0.15
-0.92%		 16.57
2 月　16.05
-0.05
-0.31%		16.10
0.05
0.31%		16.05
-0.05
-0.31%		15.90
-0.15
-0.93%		15.85
-0.05
-0.31%		 　15.70
-0.15
-0.95%		15.70
0
0%		15.65
-0.05
-0.32%		15.40
-0.25
-1.6%		15.35
-0.05
-0.32%		 　　　　　　　　　15.80
0.45
2.93%		15.65
-0.15
-0.95%		15.65
0
0%		 15.68
3 月　15.45
-0.2
-1.28%		15.40
-0.05
-0.32%		15.30
-0.1
-0.65%		15.55
0.25
1.63%		15.60
0.05
0.32%		 　15.85
0.25
1.6%		15.80
-0.05
-0.32%		15.75
-0.05
-0.32%		16.00
0.25
1.59%		16.35
0.35
2.19%		 　16.30
-0.05
-0.31%		16.45
0.15
0.92%		16.20
-0.25
-1.52%		16.10
-0.1
-0.62%		16.25
0.15
0.93%		 　16.20
-0.05
-0.31%		16.10
-0.1
-0.62%		15.70
-0.4
-2.48%		15.60
-0.1
-0.64%		15.55
-0.05
-0.32%		 　15.55
0
0%		15.50
-0.05
-0.32%		15.86
4 月15.50
0
0%		15.55
0.05
0.32%		 　　　15.70
0.15
0.96%		15.70
0
0%		15.60
-0.1
-0.64%		15.45
-0.15
-0.96%		 　15.45
0
0%		15.60
0.15
0.97%		15.55
-0.05
-0.32%		15.60
0.05
0.32%		15.70
0.1
0.64%		 　15.70
0
0%		15.65
-0.05
-0.32%		15.45
-0.2
-1.28%		15.60
0.15
0.97%		15.60
0
0%		 　15.40
-0.2
-1.28%		15.35
-0.05
-0.32%		15.25
-0.1
-0.65%		15.45
0.2
1.31%		 15.54
5 月　　　15.35
-0.1
-0.65%		15.40
0.05
0.33%		15.40
0
0%		15.30
-0.1
-0.65%		15.30
0
0%		 　14.40
-0.9
-5.88%		14.20
-0.2
-1.39%		14.20
0
0%		14.30
0.1
0.7%		14.30
0
0%		 　14.00
-0.3
-2.1%		14.00
0
0%		13.80
-0.2
-1.43%		13.85
0.05
0.36%		13.90
0.05
0.36%		 　13.90
0
0%		13.90
0
0%		14.10
0.2
1.44%		14.20
0.1
0.71%		13.95
-0.25
-1.76%		 14.31
6 月13.85
-0.1
-0.72%		13.95
0.1
0.72%		14.10
0.15
1.08%		13.80
-0.3
-2.13%		13.55
-0.25
-1.81%		 　13.10
-0.45
-3.32%		11.80
-1.3
-9.92%		12.15
0.35
2.97%		12.10
-0.05
-0.41%		12.25
0.15
1.24%		 　12.10
-0.15
-1.22%		12.15
0.05
0.41%		12.00
-0.15
-1.23%		12.35
0.35
2.92%		 　　12.40
0.05
0.4%		12.40
0
0%		12.20
-0.2
-1.61%		12.50
0.3
2.46%		13.25
0.75
6%		 　12.80
-0.45
-3.4%		12.85
0.05
0.39%		 12.74
7 月13.25
0.4
3.11%		12.45
-0.8
-6.04%		12.10
-0.35
-2.81%		 　11.85
-0.25
-2.07%		11.90
0.05
0.42%		11.00
-0.9
-7.56%		10.70
-0.3
-2.73%		 　　10.90
0.2
1.87%		10.90
0
0%		10.60
-0.3
-2.75%		10.75
0.15
1.42%		10.65
-0.1
-0.93%		 　10.45
-0.2
-1.88%		10.50
0.05
0.48%		10.25
-0.25
-2.38%		10.05
-0.2
-1.95%		10.05
0
0%		 　9.33
-0.72
-7.16%		9.71
0.38
4.07%		9.95
0.24
2.47%		10.15
0.2
2.01%		10.00
-0.15
-1.48%		10.77
8 月 　9.89
-0.11
-1.1%		9.60
-0.29
-2.93%		9.90
0.3
3.13%		9.89
-0.01
-0.1%		9.90
0.01
0.1%		 　10.15
0.25
2.53%		10.10
-0.05
-0.49%		9.96
-0.14
-1.39%		10.00
0.04
0.4%		10.15
0.15
1.5%		 　9.99
-0.16
-1.58%		10.00
0.01
0.1%		9.82
-0.18
-1.8%		9.99
0.17
1.73%		9.60
-0.39
-3.9%		 　9.23
-0.37
-3.85%		9.03
-0.2
-2.17%		9.10
0.07
0.78%		9.35
0.25
2.75%		9.53
0.18
1.93%		 9.63
0.1
1.05%		9.75
9 月9.90
0.27
2.8%		9.88
-0.02
-0.2%		10.20
0.32
3.24%		9.97
-0.23
-2.25%		 　9.97
0
0%		10.20
0.23
2.31%		10.40
0.2
1.96%		10.45
0.05
0.48%		10.60
0.15
1.44%		 　10.40
-0.2
-1.89%		10.15
-0.25
-2.4%		10.15
0
0%		10.35
0.2
1.97%		10.65
0.3
2.9%		 　10.25
-0.4
-3.76%		10.35
0.1
0.98%		10.25
-0.1
-0.97%		10.05
-0.2
-1.95%		10.00
-0.05
-0.5%		 　　　9.90
-0.1
-1%		 10.19
10 月10.25
0.35
3.54%		10.20
-0.05
-0.49%		 　10.50
0.3
2.94%		10.45
-0.05
-0.48%		10.40
-0.05
-0.48%		10.40
0
0%		 　　10.50
0.1
0.96%		10.45
-0.05
-0.48%		11.05
0.6
5.74%		10.95
-0.1
-0.9%		10.95
0
0%		 　11.20
0.25
2.28%		11.35
0.15
1.34%		11.75
0.4
3.52%		11.50
-0.25
-2.13%		11.90
0.4
3.48%		 　12.10
0.2
1.68%		12.00
-0.1
-0.83%		12.10
0.1
0.83%		11.80
-0.3
-2.48%		11.65
-0.15
-1.27%		 11.14
11 月　11.80
0.15
1.29%		11.45
-0.35
-2.97%		11.50
0.05
0.44%		11.70
0.2
1.74%		11.50
-0.2
-1.71%		 　11.10
-0.4
-3.48%		11.15
0.05
0.45%		10.65
-0.5
-4.48%		10.45
-0.2
-1.88%		10.35
-0.1
-0.96%		 　10.10
-0.25
-2.42%		10.30
0.2
1.98%		10.15
-0.15
-1.46%		10.20
0.05
0.49%		10.15
-0.05
-0.49%		 　10.25
0.1
0.99%		10.05
-0.2
-1.95%		9.91
-0.14
-1.39%		10.00
0.09
0.91%		9.97
-0.03
-0.3%		 　9.90
-0.07
-0.7%		 10.54
12 月10.10
0.2
2.02%		10.15
0.05
0.5%		10.10
-0.05
-0.49%		10.15
0.05
0.5%		 　10.20
0.05
0.49%		10.10
-0.1
-0.98%		9.89
-0.21
-2.08%		9.84
-0.05
-0.51%		9.46
-0.38
-3.86%		 　9.20
-0.26
-2.75%		9.47
0.27
2.93%		9.95
0.48
5.07%		10.10
0.15
1.51%		10.10
0
0%		 　10.40
0.3
2.97%		10.40
0
0%		10.55
0.15
1.44%		10.40
-0.15
-1.42%		10.35
-0.05
-0.48%		 　10.20
-0.15
-1.45%		10.05
-0.15
-1.47%		10.00
-0.05
-0.5%		9.99
-0.01
-0.1%		10.04

說明:最高漲幅:6%最低跌幅:-9.92% 最高價:17.40最低價:9.03平均價:12.64,灰色底表示週末,漲113天(22.06)元,跌154天(-32.96)元,平盤35天
6%=2,5%=2,4%=4,3%=19,2%=27,1%=37,0%=57,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=7,-6%=13,-7%=31,-8%=33,-9%=61,

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 6164 201024 106 3302737 16.35 16.55 16.30 16.50 0.10 0% 16.45 6 16.50 1 14.10
2015-01-06 6164 4213322 1668 73216069 16.55 17.65 16.55 17.40 0.90 5.45% 17.40 17 17.45 17 14.87
2015-01-07 6164 1028507 507 17559174 17.00 17.20 17.00 17.00 0.40 -2.3% 17.00 121 17.05 1 14.53
2015-01-08 6164 541947 268 9250891 17.20 17.25 16.90 17.10 0.10 0.59% 17.10 2 17.15 20 14.62
2015-01-09 6164 372427 192 6371432 17.30 17.35 17.00 17.00 0.10 -0.58% 17.00 24 17.10 9 14.53
2015-01-12 6164 260603 127 4432162 17.10 17.10 16.95 17.00 0.00 0% 17.00 3 17.05 2 14.53
2015-01-13 6164 258794 152 4399298 17.00 17.05 16.95 17.00 0.00 0% 16.95 11 17.05 51 14.53
2015-01-14 6164 261246 145 4399659 17.00 17.00 16.75 16.85 0.15 -0.88% 16.85 6 16.90 53 14.40
2015-01-15 6164 251552 145 4264834 16.85 17.15 16.75 17.00 0.15 0.89% 16.95 1 17.00 18 14.53
2015-01-19 6164 407247 161 6648968 16.40 16.55 16.10 16.10 0.20 -5.29% 16.10 41 16.20 1 13.76
2015-01-20 6164 109186 87 1770870 16.10 16.30 16.10 16.25 0.15 0.93% 16.20 33 16.30 1 13.89
2015-01-21 6164 194315 128 3156330 16.45 16.45 16.05 16.10 0.15 -0.92% 16.10 10 16.20 8 13.76
2015-01-22 6164 173813 93 2822899 16.30 16.35 16.15 16.30 0.20 1.24% 16.30 3 16.35 17 13.93
2015-01-23 6164 184005 117 3010678 16.50 16.50 16.30 16.30 0.00 0% 16.30 3 16.35 4 13.93
2015-01-26 6164 294214 160 4874589 16.35 16.80 16.30 16.55 0.25 1.53% 16.55 9 16.60 11 14.15
2015-01-27 6164 145078 96 2386618 16.65 16.65 16.35 16.35 0.20 -1.21% 16.35 6 16.45 3 13.97
2015-01-28 6164 92504 56 1514487 16.30 16.45 16.30 16.35 0.00 0% 16.30 9 16.35 14 13.97
2015-01-29 6164 101013 67 1647958 16.35 16.40 16.25 16.25 0.10 -0.61% 16.25 10 16.35 6 13.89
2015-01-30 6164 159838 99 2576739 16.35 16.35 16.05 16.10 0.15 -0.92% 16.05 22 16.10 1 13.76
2015-02-02 6164 55463 49 889758 16.10 16.10 16.00 16.05 0.05 -0.31% 16.05 3 16.10 18 13.72
2015-02-03 6164 138554 71 2235945 16.05 16.25 16.05 16.10 0.05 0.31% 16.10 6 16.15 2 13.76
2015-02-04 6164 158345 75 2559034 16.20 16.20 16.05 16.05 0.05 -0.31% 16.05 12 16.10 2 13.72
2015-02-05 6164 130642 73 2084987 16.05 16.05 15.90 15.90 0.15 -0.93% 15.90 22 15.95 11 13.59
2015-02-06 6164 113163 80 1801635 15.95 16.00 15.85 15.85 0.05 -0.31% 15.85 5 15.95 100 13.55
2015-02-09 6164 189006 113 2956388 15.65 15.75 15.60 15.70 0.15 -0.95% 15.65 3 15.70 7 13.42
2015-02-10 6164 171059 113 2692320 15.70 15.85 15.65 15.70 0.00 0% 15.70 6 15.80 18 13.42
2015-02-11 6164 139275 114 2187826 15.75 15.85 15.60 15.65 0.05 -0.32% 15.65 51 15.70 1 13.38
2015-02-12 6164 244397 113 3769496 15.50 15.55 15.25 15.40 0.25 -1.6% 15.40 10 15.50 1 13.16
2015-02-13 6164 145361 78 2232338 15.35 15.45 15.30 15.35 0.05 -0.32% 15.35 4 15.40 55 13.12
2015-02-24 6164 295887 179 4625911 15.50 15.85 15.40 15.80 0.45 2.93% 15.80 1 15.90 16 13.50
2015-02-25 6164 121545 86 1902843 15.80 15.80 15.60 15.65 0.15 -0.95% 15.65 3 15.70 10 13.38
2015-02-26 6164 202230 88 3159930 15.65 15.65 15.55 15.65 0.00 0% 15.60 7 15.65 29 13.38
2015-03-02 6164 171301 148 2647674 15.65 15.65 15.40 15.45 0.20 -1.28% 15.45 14 15.50 19 13.21
2015-03-03 6164 291609 114 4479013 15.45 15.45 15.25 15.40 0.05 -0.32% 15.35 27 15.40 102 13.16
2015-03-04 6164 368285 175 5660154 15.35 15.45 15.30 15.30 0.10 -0.65% 15.30 5 15.40 1 13.08
2015-03-05 6164 324628 200 5012639 15.20 15.65 15.20 15.55 0.25 1.63% 15.50 30 15.55 2 13.29
2015-03-06 6164 220632 143 3457224 15.50 15.75 15.45 15.60 0.05 0.32% 15.60 13 15.70 1 13.33
2015-03-09 6164 342693 207 5405542 15.40 15.95 15.40 15.85 0.25 1.6% 15.80 56 15.85 7 13.55
2015-03-10 6164 170278 103 2679149 15.85 15.85 15.65 15.80 0.05 -0.32% 15.75 13 15.80 16 13.50
2015-03-11 6164 188293 114 2960040 15.75 15.80 15.60 15.75 0.05 -0.32% 15.75 11 15.80 201 13.46
2015-03-12 6164 672631 289 10692196 15.75 16.15 15.70 16.00 0.25 1.59% 16.00 8 16.05 8 13.68
2015-03-13 6164 1111502 508 18136068 16.00 16.60 15.90 16.35 0.35 2.19% 16.35 18 16.40 1 13.97
2015-03-16 6164 513650 208 8381073 16.35 16.45 16.15 16.30 0.05 -0.31% 16.30 56 16.35 2 13.93
2015-03-17 6164 1441215 496 23769668 16.30 16.70 16.30 16.45 0.15 0.92% 16.45 37 16.50 8 14.06
2015-03-18 6164 1160840 384 19185159 16.45 16.65 16.20 16.20 0.25 -1.52% 16.15 7 16.20 2 13.85
2015-03-19 6164 411954 437 6643344 16.20 16.25 16.00 16.10 0.10 -0.62% 16.10 1 16.15 3 13.76
2015-03-20 6164 499677 294 8137789 16.30 16.40 16.10 16.25 0.15 0.93% 16.25 6 16.30 26 13.89
2015-03-23 6164 227349 318 3691712 16.30 16.35 16.20 16.20 0.05 -0.31% 16.20 3 16.25 22 13.85
2015-03-24 6164 159703 208 2576454 16.20 16.20 16.10 16.10 0.10 -0.62% 16.10 9 16.20 383 13.76
2015-03-25 6164 593178 368 9414469 16.10 16.10 15.70 15.70 0.40 -2.48% 15.70 19 15.80 4 13.42
2015-03-26 6164 542714 324 8474220 15.60 15.80 15.45 15.60 0.10 -0.64% 15.60 20 15.70 2 13.33
2015-03-27 6164 165358 199 2586503 15.65 15.80 15.40 15.55 0.05 -0.32% 15.50 9 15.55 3 14.01
2015-03-30 6164 105197 188 1634258 15.65 15.65 15.50 15.55 0.00 0% 15.45 28 15.55 9 14.01
2015-03-31 6164 120353 154 1867183 15.60 15.65 15.40 15.50 0.05 -0.32% 15.50 6 15.55 2 13.96
2015-04-01 6164 88437 138 1363795 15.50 15.50 15.35 15.50 0.00 0% 15.40 6 15.50 3 13.96
2015-04-02 6164 143787 176 2245803 15.65 15.80 15.50 15.55 0.05 0.32% 15.55 15 15.65 5 14.01
2015-04-07 6164 311441 313 4924917 15.80 15.90 15.70 15.70 0.15 0.96% 15.70 11 15.90 16 14.14
2015-04-08 6164 144537 254 2278213 15.90 15.90 15.70 15.70 0.00 0% 15.70 13 15.80 2 14.14
2015-04-09 6164 401516 153 6337355 15.70 15.95 15.60 15.60 0.10 -0.64% 15.60 6 15.75 8 14.05
2015-04-10 6164 145609 101 2257272 15.70 15.70 15.40 15.45 0.15 -0.96% 15.45 10 15.50 2 13.92
2015-04-13 6164 201140 146 3099183 15.50 15.50 15.30 15.45 0.00 0% 15.45 1 15.50 9 13.92
2015-04-14 6164 190118 119 2954716 15.40 15.70 15.40 15.60 0.15 0.97% 15.60 5 15.65 1 14.05
2015-04-15 6164 95054 70 1482230 15.60 15.70 15.55 15.55 0.05 -0.32% 15.55 2 15.60 1 14.01
2015-04-16 6164 576395 216 9007956 15.55 15.75 15.55 15.60 0.05 0.32% 15.60 29 15.65 2 14.05
2015-04-17 6164 147393 80 2301778 15.75 15.75 15.55 15.70 0.10 0.64% 15.55 13 15.70 1 14.14
2015-04-20 6164 553414 236 8726261 15.80 15.85 15.70 15.70 0.00 0% 15.70 82 15.75 5 14.14
2015-04-21 6164 452018 188 7132927 15.75 15.95 15.40 15.65 0.05 -0.32% 15.65 1 15.70 3 14.10
2015-04-22 6164 187857 104 2913667 15.65 15.65 15.45 15.45 0.20 -1.28% 15.45 8 15.60 8 13.92
2015-04-23 6164 154945 93 2402844 15.60 15.65 15.45 15.60 0.15 0.97% 15.60 2 15.65 17 14.05
2015-04-24 6164 451247 145 7052824 15.65 15.75 15.45 15.60 0.00 0% 15.55 8 15.60 13 14.05
2015-04-27 6164 268997 131 4154049 15.60 15.60 15.35 15.40 0.20 -1.28% 15.40 6 15.50 6 13.87
2015-04-28 6164 177960 91 2737031 15.35 15.50 15.35 15.35 0.05 -0.32% 15.35 21 15.40 3 13.83
2015-04-29 6164 174577 108 2678319 15.40 15.50 15.25 15.25 0.10 -0.65% 15.25 14 15.30 17 13.74
2015-04-30 6164 185729 100 2859373 15.30 15.50 15.30 15.45 0.20 1.31% 15.45 28 15.50 10 13.92
2015-05-04 6164 140411 97 2162032 15.60 15.60 15.30 15.35 0.10 -0.65% 15.35 19 15.40 1 13.83
2015-05-05 6164 946002 195 14624130 15.40 16.00 15.35 15.40 0.05 0.33% 15.40 1 15.45 3 13.87
2015-05-06 6164 156749 93 2412481 15.30 15.50 15.30 15.40 0.00 0% 15.35 47 15.40 42 13.87
2015-05-07 6164 196866 111 3016160 15.40 15.50 15.25 15.30 0.10 -0.65% 15.25 32 15.30 9 13.78
2015-05-08 6164 156008 98 2381020 15.30 15.40 15.10 15.30 0.00 0% 15.15 10 15.30 99 13.78
2015-05-11 6164 498020 269 7205336 15.40 15.40 14.25 14.40 0.90 -5.88% 14.40 7 14.45 12 12.97
2015-05-12 6164 168372 130 2377227 14.30 14.30 14.00 14.20 0.20 -1.39% 14.20 4 14.25 5 12.79
2015-05-13 6164 270506 115 3842929 14.40 14.40 14.15 14.20 0.00 0% 14.20 14 14.30 3 12.79
2015-05-14 6164 848154 292 12126588 14.25 14.55 14.00 14.30 0.10 0.7% 14.30 56 14.35 12 12.88
2015-05-15 6164 186399 112 2658460 14.40 14.40 14.15 14.30 0.00 0% 14.25 1 14.30 2 13.00
2015-05-18 6164 354259 203 5034876 14.70 14.70 14.00 14.00 0.30 -2.1% 13.95 3 14.10 3 12.73
2015-05-19 6164 318217 208 4432238 14.05 14.05 13.80 14.00 0.00 0% 14.00 12 14.05 15 12.73
2015-05-20 6164 263956 119 3659289 14.00 14.00 13.80 13.80 0.20 -1.43% 13.80 21 13.95 3 12.55
2015-05-21 6164 155453 77 2147947 13.80 13.95 13.80 13.85 0.05 0.36% 13.80 8 13.90 6 12.59
2015-05-22 6164 235299 138 3271750 13.75 14.00 13.75 13.90 0.05 0.36% 13.90 3 13.95 17 12.64
2015-05-25 6164 163608 91 2281843 13.90 14.00 13.90 13.90 0.00 0% 13.90 49 13.95 12 12.64
2015-05-26 6164 214119 109 2982251 13.80 14.25 13.80 13.90 0.00 0% 13.90 8 14.05 4 12.64
2015-05-27 6164 149003 94 2087592 13.90 14.10 13.90 14.10 0.20 1.44% 14.05 1 14.10 18 12.82
2015-05-28 6164 150558 116 2139072 14.10 14.35 14.10 14.20 0.10 0.71% 14.20 17 14.30 13 12.91
2015-05-29 6164 223301 105 3130675 14.25 14.25 13.95 13.95 0.25 -1.76% 13.95 18 14.00 36 12.68
2015-06-01 6164 93502 46 1296600 13.95 14.00 13.80 13.85 0.10 -0.72% 13.85 2 13.90 5 12.59
2015-06-02 6164 121130 59 1687953 13.85 14.05 13.85 13.95 0.10 0.72% 13.95 25 14.05 15 12.68
2015-06-03 6164 350302 222 5033087 14.40 14.55 14.05 14.10 0.15 1.08% 14.10 22 14.15 4 12.82
2015-06-04 6164 401448 190 5594028 14.10 14.30 13.75 13.80 0.30 -2.13% 13.80 3 13.85 2 12.55
2015-06-05 6164 251073 128 3406440 13.30 14.10 13.30 13.55 0.25 -1.81% 13.50 8 13.55 3 12.32
2015-06-08 6164 402590 173 5309077 13.35 13.40 13.00 13.10 0.45 -3.32% 13.05 16 13.10 6 11.91
2015-06-09 6164 1256156 507 15125251 12.40 12.75 11.80 11.80 1.30 -9.92% 0.00 0 11.80 23 10.73
2015-06-10 6164 456779 211 5524239 11.90 12.20 11.90 12.15 0.35 2.97% 12.10 22 12.15 169 11.05
2015-06-11 6164 434136 163 5278357 12.30 12.30 12.10 12.10 0.05 -0.41% 12.10 30 12.15 1 11.00
2015-06-12 6164 332473 172 4037818 12.10 12.25 12.10 12.25 0.15 1.24% 12.25 4 12.30 14 11.14
2015-06-15 6164 327593 155 4004331 12.20 12.45 12.10 12.10 0.15 -1.22% 12.10 37 12.25 8 11.00
2015-06-16 6164 102777 61 1249238 12.25 12.25 12.10 12.15 0.05 0.41% 12.15 1 12.20 8 11.05
2015-06-17 6164 362008 174 4401746 12.15 12.25 12.00 12.00 0.15 -1.23% 12.00 48 12.10 1 10.91
2015-06-18 6164 348217 165 4269365 12.15 12.40 12.10 12.35 0.35 2.92% 12.35 17 12.40 9 11.23
2015-06-22 6164 383394 143 4783134 12.50 12.60 12.40 12.40 0.05 0.4% 12.40 53 12.45 2 11.27
2015-06-23 6164 346439 150 4329791 12.50 12.65 12.40 12.40 0.00 0% 12.40 26 12.45 3 11.27
2015-06-24 6164 360400 177 4428759 12.40 12.50 12.20 12.20 0.20 -1.61% 12.20 64 12.25 1 11.09
2015-06-25 6164 339270 165 4186375 12.30 12.50 12.20 12.50 0.30 2.46% 12.45 7 12.50 1 11.36
2015-06-26 6164 729132 356 9487047 12.50 13.30 12.50 13.25 0.75 6% 13.20 1 13.25 27 12.05
2015-06-29 6164 775062 331 9866684 13.00 13.00 12.55 12.80 0.45 -3.4% 12.80 2 12.85 2 11.64
2015-06-30 6164 324049 136 4138528 12.70 12.95 12.65 12.85 0.05 0.39% 12.85 3 12.90 16 11.68
2015-07-01 6164 1254090 399 16546889 13.00 13.35 12.95 13.25 0.40 3.11% 13.20 36 13.25 19 12.05
2015-07-02 6164 570399 278 7140160 12.70 12.75 12.40 12.45 0.00 -6.04% 12.40 34 12.45 1 11.32
2015-07-03 6164 468280 221 5623636 11.80 12.15 11.80 12.10 0.35 -2.81% 12.05 26 12.15 1 11.00
2015-07-06 6164 144686 93 1726141 12.00 12.10 11.85 11.85 0.25 -2.07% 11.85 10 11.90 5 10.77
2015-07-07 6164 181810 83 2174387 12.00 12.10 11.85 11.90 0.05 0.42% 11.90 3 11.95 5 10.82
2015-07-08 6164 1149100 486 12628214 11.75 11.75 10.75 11.00 0.90 -7.56% 11.00 20 11.10 13 10.00
2015-07-09 6164 638834 321 6773463 10.90 10.90 10.40 10.70 0.30 -2.73% 10.65 21 10.70 2 9.73
2015-07-13 6164 226240 110 2479660 10.95 11.10 10.90 10.90 0.20 1.87% 10.90 14 10.95 2 9.91
2015-07-14 6164 178002 94 1952972 10.95 11.05 10.90 10.90 0.00 0% 10.90 8 10.95 13 9.91
2015-07-15 6164 491196 199 5262992 10.95 10.95 10.60 10.60 0.30 -2.75% 10.60 33 10.65 2 9.64
2015-07-16 6164 222353 101 2366242 10.75 10.75 10.55 10.75 0.15 1.42% 10.65 6 10.75 3 9.77
2015-07-17 6164 153000 91 1633100 10.75 10.80 10.60 10.65 0.10 -0.93% 10.60 46 10.70 1 9.68
2015-07-20 6164 311586 127 3286571 10.75 10.75 10.45 10.45 0.20 -1.88% 10.45 31 10.50 5 9.50
2015-07-21 6164 335076 128 3482988 10.45 10.50 10.30 10.50 0.05 0.48% 10.50 4 10.55 7 9.55
2015-07-22 6164 402117 166 4146548 10.45 10.45 10.25 10.25 0.25 -2.38% 10.25 36 10.35 1 9.32
2015-07-23 6164 579215 183 5850458 10.25 10.40 10.00 10.05 0.20 -1.95% 10.05 47 10.10 5 9.14
2015-07-24 6164 463613 121 4671057 10.05 10.15 10.00 10.05 0.00 0% 10.05 5 10.10 4 9.14
2015-07-27 6164 675001 249 6553860 10.00 10.05 9.33 9.33 0.72 -7.16% 9.32 2 9.33 11 8.48
2015-07-28 6164 557058 199 5438329 9.20 10.20 9.20 9.71 0.38 4.07% 9.71 1 9.82 1 8.83
2015-07-29 6164 196655 113 1953543 9.90 10.25 9.84 9.95 0.24 2.47% 9.95 12 9.98 1 9.05
2015-07-30 6164 121052 71 1224032 9.95 10.20 9.95 10.15 0.20 2.01% 10.15 14 10.20 11 9.23
2015-07-31 6164 120004 67 1201430 10.10 10.10 9.96 10.00 0.15 -1.48% 9.99 1 10.00 6 9.09
2015-08-03 6164 215393 89 2118427 10.00 10.00 9.80 9.89 0.11 -1.1% 9.88 30 9.90 6 8.99
2015-08-04 6164 213009 97 2090306 9.89 9.97 9.60 9.60 0.29 -2.93% 9.58 2 9.60 7 8.73
2015-08-05 6164 97147 72 949864 9.60 9.90 9.55 9.90 0.30 3.13% 9.90 4 9.95 25 9.00
2015-08-06 6164 69547 40 692582 9.99 10.15 9.85 9.89 0.01 -0.1% 9.88 5 10.00 1 8.99
2015-08-07 6164 145094 71 1428359 9.70 9.97 9.70 9.90 0.01 0.1% 9.90 1 9.97 5 9.00
2015-08-10 6164 103393 63 1039438 9.90 10.20 9.85 10.15 0.25 2.53% 10.15 5 10.20 12 9.23
2015-08-11 6164 103180 66 1049158 10.20 10.25 10.05 10.10 0.05 -0.49% 10.10 3 10.15 1 9.18
2015-08-12 6164 50166 41 501425 10.00 10.10 9.95 9.96 0.14 -1.39% 9.96 1 10.10 4 10.71
2015-08-13 6164 81243 40 811290 9.96 10.00 9.96 10.00 0.04 0.4% 9.99 10 10.00 49 10.75
2015-08-14 6164 180639 63 1812975 10.00 10.20 9.99 10.15 0.15 1.5% 10.05 4 10.10 2 10.91
2015-08-17 6164 310236 91 3127806 10.10 10.20 9.98 9.99 0.16 -1.58% 9.99 2 10.10 15 10.74
2015-08-18 6164 72070 41 721025 10.10 10.10 9.99 10.00 0.01 0.1% 9.99 6 10.05 8 10.75
2015-08-19 6164 212016 126 2088343 10.00 10.00 9.63 9.82 0.18 -1.8% 9.69 1 9.82 3 10.56
2015-08-20 6164 62182 36 613821 9.82 10.00 9.82 9.99 0.17 1.73% 9.84 1 9.98 1 10.74
2015-08-21 6164 229897 124 2188907 9.83 9.83 9.21 9.60 0.39 -3.9% 9.57 1 9.60 12 10.32
2015-08-24 6164 1463776 331 12746965 8.90 9.25 8.64 9.23 0.37 -3.85% 9.10 1 9.24 6 9.92
2015-08-25 6164 347224 186 3119779 8.40 9.23 8.40 9.03 0.20 -2.17% 9.01 4 9.03 9 9.71
2015-08-26 6164 197300 106 1786199 9.03 9.10 9.00 9.10 0.07 0.78% 9.10 3 9.13 1 9.78
2015-08-27 6164 227009 117 2117581 9.28 9.38 9.23 9.35 0.25 2.75% 9.30 11 9.35 3 10.05
2015-08-28 6164 209978 126 2005457 9.55 9.59 9.50 9.53 0.18 1.93% 9.52 15 9.53 3 10.25
2015-08-31 6164 85250 53 819997 9.53 9.69 9.50 9.63 0.10 1.05% 9.62 5 9.68 1 10.35
2015-09-01 6164 245020 104 2406077 9.61 9.97 9.61 9.90 0.27 2.8% 9.90 2 9.91 2 10.65
2015-09-02 6164 142002 69 1380678 9.51 9.88 9.51 9.88 0.02 -0.2% 9.81 2 9.88 3 10.62
2015-09-03 6164 456011 178 4605153 9.85 10.30 9.85 10.20 0.32 3.24% 10.15 3 10.20 1 10.97
2015-09-04 6164 267005 118 2700845 10.05 10.35 9.91 9.97 0.23 -2.25% 9.97 4 10.00 5 10.72
2015-09-07 6164 124998 71 1238565 9.90 10.00 9.72 9.97 0.00 0% 9.91 1 9.97 5 10.72
2015-09-08 6164 337542 138 3422133 9.90 10.30 9.90 10.20 0.23 2.31% 10.15 2 10.20 7 10.97
2015-09-09 6164 381721 158 3935096 10.35 10.45 10.20 10.40 0.20 1.96% 10.40 8 10.45 4 11.18
2015-09-10 6164 205542 113 2132236 10.40 10.45 10.20 10.45 0.05 0.48% 10.40 15 10.45 2 11.24
2015-09-11 6164 242004 125 2550492 10.50 10.60 10.40 10.60 0.15 1.44% 10.55 6 10.60 14 11.40
2015-09-14 6164 145005 70 1510600 10.70 10.70 10.25 10.40 0.20 -1.89% 10.30 9 10.35 1 11.18
2015-09-15 6164 104661 61 1069874 10.30 10.30 10.15 10.15 0.25 -2.4% 10.10 18 10.15 3 10.91
2015-09-16 6164 153039 98 1546193 10.20 10.25 10.05 10.15 0.00 0% 10.10 7 10.15 9 10.91
2015-09-17 6164 278369 139 2847863 10.25 10.40 10.10 10.35 0.20 1.97% 10.30 3 10.35 19 11.13
2015-09-18 6164 585080 244 6231159 10.40 10.80 10.35 10.65 0.30 2.9% 10.60 50 10.65 24 11.45
2015-09-21 6164 260000 130 2662200 10.50 10.50 10.10 10.25 0.40 -3.76% 10.20 12 10.30 9 11.02
2015-09-22 6164 124402 93 1285395 10.30 10.50 10.20 10.35 0.10 0.98% 10.35 8 10.40 8 11.13
2015-09-23 6164 121072 75 1235393 10.20 10.25 10.15 10.25 0.10 -0.97% 10.25 5 10.30 8 11.02
2015-09-24 6164 143518 72 1452006 10.30 10.30 10.00 10.05 0.20 -1.95% 10.00 38 10.05 3 10.81
2015-09-25 6164 123189 75 1226610 10.00 10.05 9.88 10.00 0.05 -0.5% 9.98 1 10.05 2 10.75
2015-09-30 6164 60014 50 595600 9.96 9.99 9.86 9.90 0.10 -1% 9.90 1 9.92 2 10.65
2015-10-01 6164 452111 142 4570016 9.91 10.35 9.91 10.25 0.35 3.54% 10.20 4 10.30 59 11.02
2015-10-02 6164 176005 75 1800300 10.25 10.35 10.15 10.20 0.05 -0.49% 10.15 29 10.25 1 10.97
2015-10-05 6164 267300 159 2809748 10.50 10.60 10.40 10.50 0.30 2.94% 10.45 6 10.50 10 11.29
2015-10-06 6164 291140 151 3067448 10.55 10.70 10.40 10.45 0.05 -0.48% 10.45 22 10.50 5 11.24
2015-10-07 6164 354321 129 3707836 10.45 10.55 10.35 10.40 0.05 -0.48% 10.40 64 10.45 8 11.18
2015-10-08 6164 210430 107 2199926 10.40 10.60 10.40 10.40 0.00 0% 10.40 9 10.45 10 11.18
2015-10-12 6164 311707 130 3248234 10.45 10.60 10.25 10.50 0.10 0.96% 10.45 1 10.50 22 11.29
2015-10-13 6164 123879 57 1296441 10.50 10.50 10.45 10.45 0.05 -0.48% 10.45 10 10.50 2 11.24
2015-10-14 6164 2375553 844 26088783 10.40 11.30 10.35 11.05 0.60 5.74% 11.05 1 11.10 23 11.88
2015-10-15 6164 598957 271 6604026 11.20 11.20 10.90 10.95 0.10 -0.9% 10.95 13 11.00 12 11.77
2015-10-16 6164 436013 187 4793439 10.95 11.15 10.85 10.95 0.00 0% 10.90 14 10.95 1 11.77
2015-10-19 6164 539100 208 5975763 11.10 11.20 10.95 11.20 0.25 2.28% 11.10 15 11.20 48 12.04
2015-10-20 6164 880118 344 10026088 11.20 11.55 11.20 11.35 0.15 1.34% 11.35 24 11.40 5 12.20
2015-10-21 6164 1068494 350 12349228 11.50 11.80 11.25 11.75 0.40 3.52% 11.70 2 11.75 9 12.63
2015-10-22 6164 570316 203 6659932 11.75 11.90 11.50 11.50 0.25 -2.13% 11.50 23 11.65 5 12.37
2015-10-23 6164 1509831 508 17663755 11.60 11.90 11.45 11.90 0.40 3.48% 11.85 16 11.90 9 12.80
2015-10-26 6164 1991891 749 24365735 11.95 12.50 11.95 12.10 0.20 1.68% 12.10 2 12.15 11 13.01
2015-10-27 6164 610861 241 7376634 12.05 12.25 12.00 12.00 0.10 -0.83% 12.00 40 12.10 5 12.90
2015-10-28 6164 695439 244 8326768 12.00 12.20 11.80 12.10 0.10 0.83% 12.05 11 12.10 23 13.01
2015-10-29 6164 525337 227 6219090 12.10 12.20 11.65 11.80 0.30 -2.48% 11.75 1 11.85 13 12.69
2015-10-30 6164 489081 180 5663736 11.80 11.85 11.40 11.65 0.15 -1.27% 11.60 26 11.70 12 12.53
2015-11-02 6164 285165 86 3343790 11.65 11.90 11.65 11.80 0.15 1.29% 11.80 7 11.85 13 12.69
2015-11-03 6164 859365 415 9909758 11.75 11.80 11.40 11.45 0.35 -2.97% 11.45 5 11.50 6 12.31
2015-11-04 6164 522713 233 5957649 11.40 11.50 11.30 11.50 0.05 0.44% 11.45 39 11.50 53 12.37
2015-11-05 6164 535579 207 6238622 11.50 11.80 11.45 11.70 0.20 1.74% 11.65 12 11.70 6 12.58
2015-11-06 6164 311004 142 3602795 11.70 11.80 11.45 11.50 0.20 -1.71% 11.45 1 11.50 30 12.37
2015-11-09 6164 371011 180 4160872 11.50 11.50 11.05 11.10 0.40 -3.48% 11.10 9 11.15 5 11.94
2015-11-10 6164 184071 96 2039487 11.10 11.20 10.90 11.15 0.05 0.45% 11.10 1 11.15 7 11.99
2015-11-11 6164 290670 160 3145892 11.15 11.15 10.65 10.65 0.50 -4.48% 10.65 10 10.70 6 11.45
2015-11-12 6164 396005 154 4186350 10.65 10.80 10.40 10.45 0.20 -1.88% 10.45 3 10.55 2 11.24
2015-11-13 6164 196853 103 2051326 10.35 10.60 10.30 10.35 0.10 -0.96% 10.35 12 10.40 5 15.92
2015-11-16 6164 260512 143 2630119 10.10 10.20 10.00 10.10 0.25 -2.42% 10.10 20 10.15 27 15.54
2015-11-17 6164 154499 94 1593010 10.25 10.40 10.20 10.30 0.20 1.98% 10.25 1 10.30 1 15.85
2015-11-18 6164 71461 52 733978 10.45 10.45 10.15 10.15 0.15 -1.46% 10.15 13 10.25 6 15.62
2015-11-19 6164 191090 80 1951170 10.30 10.30 10.15 10.20 0.05 0.49% 10.20 12 10.25 5 15.69
2015-11-20 6164 193436 88 1967474 10.15 10.25 10.10 10.15 0.05 -0.49% 10.15 14 10.20 1 15.62
2015-11-23 6164 206181 88 2120043 10.30 10.35 10.20 10.25 0.10 0.99% 10.25 10 10.30 9 15.77
2015-11-24 6164 217004 82 2185730 10.00 10.20 9.98 10.05 0.00 -1.95% 10.10 7 10.15 33 15.54
2015-11-25 6164 219117 130 2184610 10.15 10.15 9.91 9.91 0.14 -1.39% 9.91 9 9.97 1 15.25
2015-11-26 6164 175078 88 1760600 9.91 10.15 9.91 10.00 0.09 0.91% 10.00 32 10.10 2 15.38
2015-11-27 6164 74112 51 741041 10.20 10.20 9.95 9.97 0.03 -0.3% 9.96 19 9.99 5 15.34
2015-11-30 6164 113512 72 1125491 9.87 9.98 9.87 9.90 0.07 -0.7% 9.87 2 9.95 4 15.23
2015-12-01 6164 400445 142 4008470 9.90 10.15 9.90 10.10 0.20 2.02% 10.05 8 10.10 7 15.54
2015-12-02 6164 236160 101 2398362 10.20 10.35 10.05 10.15 0.05 0.5% 10.10 3 10.15 9 15.62
2015-12-03 6164 138527 80 1403944 10.20 10.20 10.05 10.10 0.05 -0.49% 10.10 25 10.20 7 15.54
2015-12-04 6164 257314 103 2596534 10.05 10.30 10.00 10.15 0.05 0.5% 10.15 1 10.20 8 15.62
2015-12-07 6164 144003 70 1478280 10.35 10.35 10.20 10.20 0.05 0.49% 10.20 28 10.25 4 15.69
2015-12-08 6164 270729 116 2742524 10.25 10.25 10.10 10.10 0.10 -0.98% 10.10 3 10.15 10 15.54
2015-12-09 6164 356004 184 3524506 10.05 10.10 9.80 9.89 0.21 -2.08% 9.89 2 9.95 9 15.22
2015-12-10 6164 241182 111 2369489 9.89 9.89 9.75 9.84 0.05 -0.51% 9.82 3 9.85 1 15.14
2015-12-11 6164 280527 153 2711200 9.84 9.84 9.40 9.46 0.38 -3.86% 9.46 5 9.48 1 14.55
2015-12-14 6164 132027 99 1224355 9.40 9.40 9.16 9.20 0.26 -2.75% 9.18 1 9.30 1 14.15
2015-12-15 6164 168474 82 1581613 9.32 9.54 9.26 9.47 0.27 2.93% 9.45 2 9.47 1 14.57
2015-12-16 6164 302481 144 2975546 9.40 10.00 9.40 9.95 0.48 5.07% 9.92 1 9.96 3 15.31
2015-12-17 6164 182001 102 1828010 10.00 10.15 10.00 10.10 0.15 1.51% 10.05 2 10.10 11 15.54
2015-12-18 6164 217004 82 2185730 10.00 10.20 9.98 10.10 0.00 0% 10.10 7 10.15 33 15.54
2015-12-21 6164 372751 212 3849727 10.00 10.50 10.00 10.40 0.30 2.97% 10.35 34 10.45 11 16.00
2015-12-22 6164 395008 160 4150230 10.50 10.70 10.35 10.40 0.00 0% 10.40 2 10.50 4 16.00
2015-12-23 6164 466214 191 4965994 10.40 10.80 10.40 10.55 0.15 1.44% 10.55 14 10.60 25 16.23
2015-12-24 6164 214653 92 2244221 10.75 10.75 10.40 10.40 0.15 -1.42% 10.35 23 10.40 1 16.00
2015-12-25 6164 331018 133 3416382 10.40 10.45 10.25 10.35 0.05 -0.48% 10.30 5 10.35 65 15.92
2015-12-28 6164 204029 102 2105390 10.35 10.40 10.20 10.20 0.15 -1.45% 10.20 38 10.25 2 15.69
2015-12-29 6164 352221 145 3541529 10.20 10.25 10.00 10.05 0.15 -1.47% 10.00 36 10.15 6 15.46
2015-12-30 6164 306334 107 3075176 10.15 10.20 9.95 10.00 0.05 -0.5% 10.00 4 10.05 3 15.38
2015-12-31 6164 114887 57 1149327 10.00 10.10 9.97 9.99 0.01 -0.1% 9.99 5 10.00 5 15.37