中聯資(9930)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　　　　70.10
0
0%		69.80
-0.3
-0.43%		70.20
0.4
0.57%		70.30
0.1
0.14%		70.40
0.1
0.14%		 　71.90
1.5
2.13%		71.90
0
0%		71.80
-0.1
-0.14%		71.90
0.1
0.14%		 　　71.10
-0.8
-1.11%		71.60
0.5
0.7%		72.00
0.4
0.56%		71.90
-0.1
-0.14%		71.70
-0.2
-0.28%		 　71.10
-0.6
-0.84%		71.10
0
0%		71.10
0
0%		 71.40
0.3
0.42%		 71.22
2 月　71.20
-0.2
-0.28%		71.30
0.1
0.14%		71.10
-0.2
-0.28%		71.30
0.2
0.28%		71.50
0.2
0.28%		 　71.70
0.2
0.28%		72.00
0.3
0.42%		72.20
0.2
0.28%		72.00
-0.2
-0.28%		72.30
0.3
0.42%		 　　　　　　　　　72.40
0.1
0.14%		72.40
0
0%		72.20
-0.2
-0.28%		 71.89
3 月　72.00
-0.2
-0.28%		72.00
0
0%		71.50
-0.5
-0.69%		71.50
0
0%		71.90
0.4
0.56%		 　72.00
0.1
0.14%		71.90
-0.1
-0.14%		72.10
0.2
0.28%		72.60
0.5
0.69%		72.90
0.3
0.41%		 　72.90
0
0%		73.40
0.5
0.69%		73.30
-0.1
-0.14%		74.00
0.7
0.95%		76.10
2.1
2.84%		 　77.10
1
1.31%		77.90
0.8
1.04%		78.30
0.4
0.51%		78.30
0
0%		78.10
-0.2
-0.26%		 　78.40
0.3
0.38%		78.30
-0.1
-0.13%		74.5
4 月78.60
0.3
0.38%		79.70
1.1
1.4%		 　　　81.40
1.7
2.13%		81.20
-0.2
-0.25%		80.30
-0.9
-1.11%		81.00
0.7
0.87%		 　81.20
0.2
0.25%		81.80
0.6
0.74%		81.40
-0.4
-0.49%		80.50
-0.9
-1.11%		80.70
0.2
0.25%		 　80.60
-0.1
-0.12%		79.30
-1.3
-1.61%		79.50
0.2
0.25%		79.90
0.4
0.5%		79.80
-0.1
-0.13%		 　81.20
1.4
1.75%		81.00
-0.2
-0.25%		81.90
0.9
1.11%		83.30
1.4
1.71%		 80.88
5 月　　　83.40
0.1
0.12%		82.90
-0.5
-0.6%		83.40
0.5
0.6%		83.00
-0.4
-0.48%		83.50
0.5
0.6%		 　83.20
-0.3
-0.36%		83.40
0.2
0.24%		83.00
-0.4
-0.48%		81.70
-1.3
-1.57%		79.80
-1.9
-2.33%		 　80.60
0.8
1%		80.10
-0.5
-0.62%		79.70
-0.4
-0.5%		79.30
-0.4
-0.5%		78.50
-0.8
-1.01%		 　77.50
-1
-1.27%		78.10
0.6
0.77%		78.70
0.6
0.77%		79.40
0.7
0.89%		79.00
-0.4
-0.5%		 80.65
6 月78.40
-0.6
-0.76%		78.00
-0.4
-0.51%		77.60
-0.4
-0.51%		76.30
-1.3
-1.68%		75.30
-1
-1.31%		 　75.40
0.1
0.13%		74.30
-1.1
-1.46%		75.20
0.9
1.21%		74.20
-1
-1.33%		74.70
0.5
0.67%		 　76.90
2.2
2.95%		76.80
-0.1
-0.13%		76.10
-0.7
-0.91%		75.60
-0.5
-0.66%		 　　75.10
-0.5
-0.66%		75.20
0.1
0.13%		75.60
0.4
0.53%		76.20
0.6
0.79%		76.80
0.6
0.79%		 　76.40
-0.4
-0.52%		76.90
0.5
0.65%		 75.93
7 月73.40
-3.5
-4.55%		73.00
-0.4
-0.54%		71.90
-1.1
-1.51%		 　70.90
-1
-1.39%		71.10
0.2
0.28%		70.00
-1.1
-1.55%		68.40
-1.6
-2.29%		 　　69.40
1
1.46%		68.90
-0.5
-0.72%		67.80
-1.1
-1.6%		69.40
1.6
2.36%		68.40
-1
-1.44%		 　68.00
-0.4
-0.58%		67.90
-0.1
-0.15%		67.40
-0.5
-0.74%		66.90
-0.5
-0.74%		65.70
-1.2
-1.79%		 　64.90
-0.8
-1.22%		66.80
1.9
2.93%		66.50
-0.3
-0.45%		67.40
0.9
1.35%		66.80
-0.6
-0.89%		68.62
8 月 　66.20
-0.6
-0.9%		66.00
-0.2
-0.3%		66.00
0
0%		66.00
0
0%		66.00
0
0%		 　66.80
0.8
1.21%		66.00
-0.8
-1.2%		65.90
-0.1
-0.15%		65.50
-0.4
-0.61%		65.00
-0.5
-0.76%		 　63.50
-1.5
-2.31%		62.00
-1.5
-2.36%		60.50
-1.5
-2.42%		59.20
-1.3
-2.15%		56.20
-3
-5.07%		 　54.40
-1.8
-3.2%		55.70
1.3
2.39%		56.80
1.1
1.97%		59.40
2.6
4.58%		62.50
3.1
5.22%		 61.30
-1.2
-1.92%		62.39
9 月60.90
-0.4
-0.65%		60.30
-0.6
-0.99%		60.80
0.5
0.83%		60.10
-0.7
-1.15%		 　60.50
0.4
0.67%		59.90
-0.6
-0.99%		60.60
0.7
1.17%		60.20
-0.4
-0.66%		60.90
0.7
1.16%		 　61.40
0.5
0.82%		61.30
-0.1
-0.16%		61.30
0
0%		62.30
1
1.63%		62.10
-0.2
-0.32%		 　60.60
-1.5
-2.42%		60.90
0.3
0.5%		60.50
-0.4
-0.66%		59.70
-0.8
-1.32%		59.70
0
0%		 　　　59.60
-0.1
-0.17%		 60.62
10 月59.80
0.2
0.34%		60.00
0.2
0.33%		 　60.30
0.3
0.5%		59.90
-0.4
-0.66%		60.50
0.6
1%		60.50
0
0%		 　　60.60
0.1
0.17%		61.30
0.7
1.16%		61.30
0
0%		61.40
0.1
0.16%		63.30
1.9
3.09%		 　64.80
1.5
2.37%		65.90
1.1
1.7%		65.10
-0.8
-1.21%		64.80
-0.3
-0.46%		65.10
0.3
0.46%		 　65.10
0
0%		65.10
0
0%		64.80
-0.3
-0.46%		64.70
-0.1
-0.15%		64.10
-0.6
-0.93%		 62.81
11 月　63.80
-0.3
-0.47%		64.30
0.5
0.78%		65.30
1
1.56%		65.50
0.2
0.31%		64.50
-1
-1.53%		 　64.40
-0.1
-0.16%		63.30
-1.1
-1.71%		62.50
-0.8
-1.26%		62.30
-0.2
-0.32%		61.40
-0.9
-1.44%		 　61.30
-0.1
-0.16%		61.60
0.3
0.49%		61.50
-0.1
-0.16%		62.00
0.5
0.81%		61.90
-0.1
-0.16%		 　61.50
-0.4
-0.65%		61.00
-0.5
-0.81%		60.70
-0.3
-0.49%		61.50
0.8
1.32%		61.00
-0.5
-0.81%		 　60.20
-0.8
-1.31%		 62.29
12 月60.60
0.4
0.66%		61.00
0.4
0.66%		61.20
0.2
0.33%		61.00
-0.2
-0.33%		 　60.50
-0.5
-0.82%		60.80
0.3
0.5%		60.40
-0.4
-0.66%		60.20
-0.2
-0.33%		60.30
0.1
0.17%		 　59.70
-0.6
-1%		59.60
-0.1
-0.17%		59.80
0.2
0.34%		60.20
0.4
0.67%		60.00
-0.2
-0.33%		 　60.20
0.2
0.33%		59.90
-0.3
-0.5%		59.80
-0.1
-0.17%		60.00
0.2
0.33%		59.90
-0.1
-0.17%		 　59.80
-0.1
-0.17%		59.40
-0.4
-0.67%		59.70
0.3
0.51%		59.80
0.1
0.17%		60.15

說明:最高漲幅:5.22%最低跌幅:-5.07% 最高價:83.50最低價:54.40平均價:69.16,灰色底表示週末,漲126天(78.4)元,跌156天(-95.9)元,平盤20天
5%=2,3%=5,2%=15,1%=55,0%=69,-0%=2,-1%=3,-2%=21,-3%=59,-4%=71,

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 9930 54214 49 3803551 70.50 70.50 70.00 70.10 0.40 0% 70.10 1 70.40 25 15.86
2015-01-06 9930 42575 42 2974322 70.00 70.00 69.70 69.80 0.30 -0.43% 69.80 8 69.90 2 15.79
2015-01-07 9930 19395 18 1361735 70.00 70.40 70.00 70.20 0.40 0.57% 70.20 16 70.30 6 15.88
2015-01-08 9930 40154 35 2823694 70.20 70.50 70.20 70.30 0.10 0.14% 70.30 22 70.40 2 15.90
2015-01-09 9930 47208 43 3322539 70.50 70.50 70.30 70.40 0.10 0.14% 70.30 2 70.40 3 15.93
2015-01-12 9930 328517 192 23633266 71.00 72.50 71.00 71.90 1.50 2.13% 71.90 4 72.00 4 16.27
2015-01-13 9930 65687 67 4723919 72.00 72.20 71.60 71.90 0.00 0% 71.70 1 72.00 30 16.27
2015-01-14 9930 19569 23 1407752 72.20 72.20 71.70 71.80 0.10 -0.14% 71.80 4 72.00 1 16.24
2015-01-15 9930 22353 24 1604630 71.80 72.00 71.60 71.90 0.10 0.14% 71.80 1 72.00 7 16.27
2015-01-19 9930 23104 24 1646288 71.90 71.90 70.70 71.10 0.30 -1.11% 71.00 9 71.10 1 16.09
2015-01-20 9930 22469 27 1604619 71.10 71.60 71.10 71.60 0.50 0.7% 71.20 24 71.60 3 16.20
2015-01-21 9930 24800 34 1781377 71.60 72.00 71.60 72.00 0.40 0.56% 71.60 4 72.00 41 16.29
2015-01-22 9930 76525 64 5499945 72.00 72.40 71.60 71.90 0.10 -0.14% 71.70 2 71.90 4 16.27
2015-01-23 9930 47815 42 3434632 71.90 72.00 71.70 71.70 0.20 -0.28% 71.70 6 71.90 31 16.22
2015-01-26 9930 85221 62 6055634 71.70 71.70 70.90 71.10 0.60 -0.84% 71.10 13 71.40 1 16.09
2015-01-27 9930 19597 22 1397144 71.70 71.70 71.10 71.10 0.00 0% 71.00 12 71.20 16 16.09
2015-01-28 9930 30399 21 2161268 71.10 71.10 71.00 71.10 0.00 0% 71.00 4 71.40 23 16.09
2015-01-30 9930 19660 26 1399292 71.70 71.70 71.00 71.40 0.20 0.42% 71.00 40 71.40 28 16.15
2015-02-02 9930 23250 28 1656800 71.80 71.80 71.10 71.20 0.20 -0.28% 71.10 1 71.20 3 16.11
2015-02-03 9930 18332 22 1303403 70.70 71.40 70.70 71.30 0.10 0.14% 71.20 1 71.30 3 16.13
2015-02-04 9930 33121 38 2366991 71.70 71.70 71.10 71.10 0.20 -0.28% 71.10 1 71.50 1 16.09
2015-02-05 9930 14133 14 1007622 71.10 71.40 71.10 71.30 0.20 0.28% 71.20 4 71.30 3 16.13
2015-02-06 9930 19005 17 1356160 71.20 71.50 71.00 71.50 0.20 0.28% 71.30 7 71.50 4 16.18
2015-02-09 9930 48825 60 3504948 72.00 72.00 71.60 71.70 0.20 0.28% 71.70 8 71.90 4 16.22
2015-02-10 9930 47438 50 3409036 71.70 72.00 71.20 72.00 0.30 0.42% 71.90 2 72.00 13 16.29
2015-02-11 9930 81589 66 5888423 72.00 72.30 72.00 72.20 0.20 0.28% 72.10 7 72.30 4 16.33
2015-02-12 9930 120716 32 8697252 72.00 72.20 72.00 72.00 0.20 -0.28% 72.00 33 72.10 1 16.29
2015-02-13 9930 53604 45 3873225 72.50 72.50 72.10 72.30 0.30 0.42% 72.20 10 72.30 2 16.36
2015-02-24 9930 69625 61 5044848 72.20 72.60 72.20 72.40 0.10 0.14% 72.40 9 72.50 8 16.38
2015-02-25 9930 56634 52 4111582 72.50 72.90 72.40 72.40 0.00 0% 72.40 3 72.60 2 16.38
2015-02-26 9930 49200 42 3557139 72.90 72.90 72.10 72.20 0.20 -0.28% 72.20 3 72.30 2 16.33
2015-03-02 9930 38576 34 2787958 72.30 72.40 72.00 72.00 0.20 -0.28% 72.00 24 72.30 2 16.29
2015-03-03 9930 40484 37 2917748 72.40 72.40 72.00 72.00 0.00 0% 71.90 18 72.20 2 16.29
2015-03-04 9930 63230 41 4546906 71.90 72.30 71.50 71.50 0.50 -0.69% 71.50 2 71.90 26 16.18
2015-03-05 9930 62200 54 4446700 71.70 71.70 71.30 71.50 0.00 0% 71.40 1 71.50 9 16.18
2015-03-06 9930 52618 40 3773405 71.60 72.00 71.50 71.90 0.40 0.56% 71.90 1 72.00 14 16.27
2015-03-09 9930 45297 36 3252132 71.50 72.00 71.50 72.00 0.10 0.14% 71.90 4 72.00 10 16.29
2015-03-10 9930 15700 20 1128749 72.00 72.00 71.80 71.90 0.10 -0.14% 71.90 1 72.00 20 16.27
2015-03-11 9930 54524 55 3919279 71.70 72.10 71.70 72.10 0.20 0.28% 72.00 1 72.10 18 16.31
2015-03-12 9930 57925 56 4199077 72.20 72.60 72.20 72.60 0.50 0.69% 72.50 7 72.60 4 16.43
2015-03-13 9930 91774 80 6684821 72.60 73.00 72.60 72.90 0.30 0.41% 72.90 2 73.00 22 16.49
2015-03-16 9930 36482 40 2660086 73.00 73.00 72.90 72.90 0.00 0% 72.90 7 73.00 20 16.49
2015-03-17 9930 53119 46 3884587 73.00 73.40 72.90 73.40 0.50 0.69% 73.10 27 73.40 16 16.61
2015-03-18 9930 60080 60 4401471 73.00 73.40 73.00 73.30 0.10 -0.14% 73.20 2 73.30 1 16.58
2015-03-19 9930 110792 91 8192703 73.40 74.60 73.40 74.00 0.70 0.95% 73.90 1 74.00 9 16.74
2015-03-20 9930 341391 284 26003062 75.00 76.90 75.00 76.10 2.10 2.84% 76.00 1 76.30 39 17.22
2015-03-23 9930 294966 244 22892948 77.00 78.20 77.00 77.10 1.00 1.31% 77.10 16 77.40 7 17.44
2015-03-24 9930 141054 134 10949901 77.50 78.00 77.20 77.90 0.80 1.04% 77.90 1 78.00 2 17.62
2015-03-25 9930 141006 124 10987061 77.90 78.30 77.30 78.30 0.40 0.51% 78.10 1 78.30 6 17.71
2015-03-26 9930 92637 76 7240087 77.50 78.30 77.50 78.30 0.00 0% 78.30 1 78.40 7 17.71
2015-03-27 9930 87522 69 6817066 78.20 78.20 77.50 78.10 0.20 -0.26% 77.80 15 78.10 12 17.67
2015-03-30 9930 77655 60 6073449 78.00 78.50 78.00 78.40 0.30 0.38% 78.10 5 78.40 12 17.16
2015-03-31 9930 46420 44 3638670 78.40 78.50 78.20 78.30 0.10 -0.13% 78.30 5 78.50 15 17.13
2015-04-01 9930 65373 49 5128891 78.50 78.60 78.30 78.60 0.30 0.38% 78.50 6 78.60 14 17.20
2015-04-02 9930 126682 103 10012648 78.80 79.70 78.80 79.70 1.10 1.4% 79.70 1 79.80 27 17.44
2015-04-07 9930 229908 200 18579603 80.00 81.50 79.80 81.40 1.70 2.13% 81.30 1 81.40 4 17.81
2015-04-08 9930 147175 135 11887320 82.00 82.00 79.60 81.20 0.20 -0.25% 81.20 1 81.40 8 17.77
2015-04-09 9930 122026 111 9850280 81.20 81.50 80.20 80.30 0.90 -1.11% 80.20 3 80.50 1 17.57
2015-04-10 9930 86281 84 6977128 81.50 81.80 80.40 81.00 0.70 0.87% 81.00 3 81.10 1 17.72
2015-04-13 9930 99225 68 8085250 81.00 82.00 81.00 81.20 0.20 0.25% 81.20 5 81.30 18 17.77
2015-04-14 9930 47043 43 3825909 81.20 81.80 81.20 81.80 0.60 0.74% 81.50 27 81.80 1 17.90
2015-04-15 9930 125770 118 10233374 81.80 81.90 80.90 81.40 0.40 -0.49% 80.90 19 81.40 13 17.81
2015-04-16 9930 112194 95 9027090 81.40 81.40 80.00 80.50 0.90 -1.11% 80.30 2 80.50 8 17.61
2015-04-17 9930 52504 59 4225071 80.50 80.70 80.30 80.70 0.20 0.25% 80.70 2 80.80 1 17.66
2015-04-20 9930 59413 59 4765486 80.70 80.70 80.00 80.60 0.10 -0.12% 80.30 2 80.60 13 17.64
2015-04-21 9930 95156 93 7580564 80.70 80.70 79.20 79.30 1.30 -1.61% 79.30 3 79.50 10 17.35
2015-04-22 9930 51205 50 4077655 79.30 79.80 79.30 79.50 0.20 0.25% 79.50 23 79.70 4 17.40
2015-04-23 9930 73427 72 5862560 79.70 80.40 79.60 79.90 0.40 0.5% 79.80 2 80.00 13 17.48
2015-04-24 9930 121450 112 9725200 79.90 80.50 79.80 79.80 0.10 -0.13% 79.60 16 79.80 1 17.46
2015-04-27 9930 183526 156 14902413 79.80 82.00 79.80 81.20 1.40 1.75% 81.10 2 81.40 2 17.77
2015-04-28 9930 87447 80 7078007 81.20 81.20 80.50 81.00 0.20 -0.25% 80.80 1 81.10 1 17.72
2015-04-29 9930 176582 162 14410544 81.00 81.90 80.60 81.90 0.90 1.11% 81.60 1 81.90 8 17.92
2015-04-30 9930 199443 196 16545905 82.20 83.80 82.20 83.30 1.40 1.71% 83.10 5 83.30 7 18.23
2015-05-04 9930 79629 78 6652891 83.50 83.90 83.30 83.40 0.10 0.12% 83.30 10 83.50 1 18.25
2015-05-05 9930 109620 84 9080295 83.90 83.90 82.40 82.90 0.50 -0.6% 82.90 2 83.00 2 18.14
2015-05-06 9930 77190 74 6399024 82.50 83.40 82.10 83.40 0.50 0.6% 83.40 4 83.50 11 18.25
2015-05-07 9930 65516 77 5442128 83.40 83.40 82.80 83.00 0.40 -0.48% 83.00 2 83.10 3 18.16
2015-05-08 9930 86585 78 7201228 83.00 83.50 82.90 83.50 0.50 0.6% 83.50 2 83.80 3 18.27
2015-05-11 9930 157852 123 13105516 83.50 83.50 82.50 83.20 0.30 -0.36% 83.10 1 83.20 5 18.21
2015-05-12 9930 114349 87 9524334 83.20 83.50 83.00 83.40 0.20 0.24% 83.30 2 83.40 18 18.25
2015-05-13 9930 85481 54 7115623 83.50 83.50 83.00 83.00 0.40 -0.48% 83.10 1 83.20 1 18.16
2015-05-14 9930 166200 116 13626257 83.00 83.00 81.30 81.70 1.30 -1.57% 81.70 14 81.90 6 17.42
2015-05-15 9930 246679 197 19802320 81.90 81.90 79.70 79.80 1.90 -2.33% 79.70 3 79.80 9 17.01
2015-05-18 9930 126343 99 10112626 79.80 81.10 79.50 80.60 0.80 1% 80.40 15 80.50 1 17.19
2015-05-19 9930 95642 70 7669478 80.60 80.60 80.00 80.10 0.50 -0.62% 80.10 4 80.40 5 17.08
2015-05-20 9930 85389 64 6820520 79.60 80.30 79.60 79.70 0.40 -0.5% 79.70 13 79.80 1 16.99
2015-05-21 9930 126386 110 10031385 79.50 80.00 79.10 79.30 0.40 -0.5% 79.30 5 79.50 7 16.91
2015-05-22 9930 143090 111 11287000 79.00 79.50 78.50 78.50 0.80 -1.01% 78.50 6 78.90 20 16.74
2015-05-25 9930 221642 171 17243538 78.50 79.40 77.20 77.50 1.00 -1.27% 77.30 14 77.50 2 16.52
2015-05-26 9930 52223 54 4065281 77.30 78.40 77.30 78.10 0.60 0.77% 78.10 14 78.40 5 16.65
2015-05-27 9930 68514 57 5392252 78.10 79.10 78.10 78.70 0.60 0.77% 78.70 1 78.80 22 16.78
2015-05-28 9930 87848 85 6971299 79.10 79.50 79.00 79.40 0.70 0.89% 79.20 2 79.40 11 16.93
2015-05-29 9930 53503 51 4246686 79.50 79.90 79.00 79.00 0.40 -0.5% 79.00 19 79.40 21 16.84
2015-06-01 9930 124410 88 9769790 79.30 79.30 78.30 78.40 0.60 -0.76% 78.40 8 78.60 4 16.72
2015-06-02 9930 48818 51 3812527 78.00 78.30 78.00 78.00 0.40 -0.51% 78.00 10 78.10 1 16.63
2015-06-03 9930 85922 84 6672716 78.00 78.00 77.50 77.60 0.40 -0.51% 77.50 1 77.60 7 16.55
2015-06-04 9930 109858 108 8431735 77.60 78.20 76.00 76.30 1.30 -1.68% 76.20 3 76.40 7 16.27
2015-06-05 9930 153230 126 11605564 76.10 76.20 75.00 75.30 1.00 -1.31% 75.20 3 75.30 16 16.06
2015-06-08 9930 71425 72 5385838 75.30 75.70 75.00 75.40 0.10 0.13% 75.30 1 75.40 1 16.08
2015-06-09 9930 151450 127 11247950 74.50 74.50 74.00 74.30 1.10 -1.46% 74.30 2 74.50 19 15.84
2015-06-10 9930 148434 115 11054997 74.00 77.50 73.80 75.20 0.90 1.21% 75.20 17 75.50 1 16.03
2015-06-11 9930 243500 159 18049450 75.50 75.50 73.80 74.20 1.00 -1.33% 74.20 1 74.50 2 15.82
2015-06-12 9930 40266 41 2990856 74.00 74.70 74.00 74.70 0.50 0.67% 74.40 19 74.90 17 15.93
2015-06-15 9930 147210 128 11228344 74.70 77.50 74.70 76.90 2.20 2.95% 76.60 1 76.90 1 16.40
2015-06-16 9930 95000 65 7242800 77.00 77.00 75.80 76.80 0.10 -0.13% 75.80 7 76.80 3 16.38
2015-06-17 9930 149489 142 11282058 76.00 76.30 75.00 76.10 0.70 -0.91% 75.00 30 76.20 2 16.23
2015-06-18 9930 85563 86 6455518 76.00 76.00 75.30 75.60 0.50 -0.66% 75.40 1 76.00 1 16.12
2015-06-22 9930 105740 71 7933969 75.50 75.50 74.90 75.10 0.50 -0.66% 75.10 2 75.20 1 16.01
2015-06-23 9930 89100 46 6707470 75.10 75.70 75.10 75.20 0.10 0.13% 75.20 30 75.40 2 16.03
2015-06-24 9930 46400 49 3506056 75.50 75.90 75.20 75.60 0.40 0.53% 75.60 1 75.80 4 16.12
2015-06-25 9930 76361 53 5813497 75.50 76.40 75.50 76.20 0.60 0.79% 76.20 5 76.30 6 16.25
2015-06-26 9930 75313 62 5760652 76.60 76.80 76.10 76.80 0.60 0.79% 76.60 5 76.80 1 16.38
2015-06-29 9930 166866 131 12783807 76.90 77.00 76.30 76.40 0.40 -0.52% 76.40 4 76.50 3 16.29
2015-06-30 9930 257022 198 19777699 76.40 77.50 76.40 76.90 0.50 0.65% 76.90 6 77.00 2 16.40
2015-07-01 9930 309844 225 22714556 73.20 73.80 72.70 73.40 0.00 -4.55% 73.40 3 73.50 8 15.65
2015-07-02 9930 101770 90 7440165 73.70 73.90 72.70 73.00 0.40 -0.54% 72.90 1 73.00 1 15.57
2015-07-03 9930 250707 236 18002285 73.00 73.00 71.30 71.90 1.10 -1.51% 71.60 1 71.90 3 15.33
2015-07-06 9930 115984 99 8289949 72.00 72.00 70.90 70.90 1.00 -1.39% 70.80 5 71.50 17 15.12
2015-07-07 9930 47501 49 3378821 71.00 71.30 71.00 71.10 0.20 0.28% 71.00 2 71.10 5 15.16
2015-07-08 9930 200398 170 14042872 71.20 71.20 69.80 70.00 1.10 -1.55% 69.80 16 70.00 3 14.93
2015-07-09 9930 332650 265 22353509 70.00 70.00 63.00 68.40 1.60 -2.29% 68.50 1 68.60 1 14.58
2015-07-13 9930 135525 104 9380059 69.00 69.70 68.60 69.40 1.00 1.46% 69.10 21 69.40 3 14.80
2015-07-14 9930 116018 112 8070149 70.00 70.70 68.90 68.90 0.50 -0.72% 68.90 3 69.40 49 14.69
2015-07-15 9930 169205 147 11553265 69.00 69.00 67.80 67.80 1.10 -1.6% 67.80 4 68.00 1 14.46
2015-07-16 9930 88750 68 6128500 67.80 69.80 67.80 69.40 1.60 2.36% 69.40 23 69.50 1 14.80
2015-07-17 9930 153160 127 10517580 69.90 69.90 68.40 68.40 1.00 -1.44% 68.40 8 68.50 2 14.58
2015-07-20 9930 79713 65 5439952 68.90 69.40 67.90 68.00 0.40 -0.58% 68.00 33 68.40 1 14.50
2015-07-21 9930 85522 72 5811464 68.00 68.20 67.70 67.90 0.10 -0.15% 67.80 4 67.90 5 14.48
2015-07-22 9930 98122 83 6605904 68.10 68.10 67.10 67.40 0.50 -0.74% 67.10 23 67.40 4 14.37
2015-07-23 9930 179333 137 11990440 67.70 67.70 66.30 66.90 0.50 -0.74% 66.80 2 66.90 11 14.26
2015-07-24 9930 189470 162 12502798 67.00 67.00 65.60 65.70 1.20 -1.79% 65.60 3 65.70 1 14.01
2015-07-27 9930 162831 149 10618757 65.70 66.10 64.80 64.90 0.80 -1.22% 64.80 7 65.00 3 13.84
2015-07-28 9930 190305 157 12544168 64.70 67.30 64.30 66.80 1.90 2.93% 66.70 1 66.80 1 14.24
2015-07-29 9930 54953 56 3642351 65.30 66.70 65.30 66.50 0.30 -0.45% 66.50 18 66.60 1 14.18
2015-07-30 9930 41158 39 2758344 66.50 67.50 66.20 67.40 0.90 1.35% 67.30 8 67.40 2 14.37
2015-07-31 9930 61644 69 4151440 67.50 68.40 66.80 66.80 0.60 -0.89% 66.80 3 67.30 5 14.24
2015-08-03 9930 64281 78 4255097 66.80 66.80 65.70 66.20 0.60 -0.9% 66.20 1 66.50 5 14.12
2015-08-04 9930 75709 79 5012477 66.20 66.80 65.80 66.00 0.20 -0.3% 65.80 3 66.00 7 14.07
2015-08-05 9930 83218 81 5517651 66.20 66.60 66.00 66.00 0.00 0% 66.00 4 66.40 2 14.07
2015-08-06 9930 89500 64 5914648 66.30 67.20 65.60 66.00 0.00 0% 65.80 5 66.00 16 14.07
2015-08-07 9930 64500 60 4254199 66.00 66.20 65.70 66.00 0.00 0% 65.90 7 66.00 13 14.07
2015-08-10 9930 72300 61 4813250 66.00 66.90 66.00 66.80 0.80 1.21% 66.70 2 66.80 7 14.24
2015-08-11 9930 164010 123 10924698 67.20 67.40 65.90 66.00 0.80 -1.2% 66.00 6 66.30 19 14.07
2015-08-12 9930 43187 38 2845016 66.00 66.20 65.60 65.90 0.10 -0.15% 65.80 2 65.90 1 14.74
2015-08-13 9930 75276 58 4932816 65.90 65.90 65.40 65.50 0.40 -0.61% 65.50 23 65.60 19 14.65
2015-08-14 9930 108683 98 7077132 65.50 65.50 64.80 65.00 0.50 -0.76% 65.00 22 65.50 21 14.54
2015-08-17 9930 136546 134 8723766 65.00 65.00 63.50 63.50 1.50 -2.31% 63.40 22 63.80 24 14.21
2015-08-18 9930 281320 184 17594588 63.00 63.60 61.80 62.00 1.50 -2.36% 61.90 6 62.00 4 13.87
2015-08-19 9930 350696 285 21095456 62.00 62.00 59.00 60.50 1.50 -2.42% 60.50 19 60.70 1 13.53
2015-08-20 9930 187894 159 11193140 60.20 60.20 59.10 59.20 1.30 -2.15% 59.20 2 59.40 2 13.24
2015-08-21 9930 346986 277 19752002 58.50 58.50 56.00 56.20 3.00 -5.07% 56.10 8 56.20 2 12.57
2015-08-24 9930 546385 387 29021156 55.00 55.20 50.70 54.40 1.80 -3.2% 54.40 2 54.50 25 12.17
2015-08-25 9930 199168 164 10818208 53.00 56.00 52.10 55.70 1.30 2.39% 55.60 5 55.80 3 12.46
2015-08-26 9930 184000 134 10144399 55.70 57.00 54.30 56.80 1.10 1.97% 56.80 1 57.00 3 12.71
2015-08-27 9930 174250 147 10217125 59.50 59.50 57.40 59.40 2.60 4.58% 59.40 4 59.60 3 13.29
2015-08-28 9930 322845 227 20042680 60.40 63.70 60.40 62.50 3.10 5.22% 62.50 4 62.70 1 13.98
2015-08-31 9930 198068 159 12244684 62.50 62.60 61.20 61.30 1.20 -1.92% 61.40 1 61.50 20 13.71
2015-09-01 9930 150079 133 9148658 61.30 61.50 60.60 60.90 0.40 -0.65% 60.90 15 61.00 19 13.62
2015-09-02 9930 123748 89 7401695 59.80 60.80 57.60 60.30 0.60 -0.99% 60.30 8 60.60 1 13.49
2015-09-03 9930 137305 123 8300210 60.50 61.20 59.10 60.80 0.50 0.83% 60.80 1 61.20 12 13.60
2015-09-04 9930 79600 58 4796100 61.00 61.00 60.00 60.10 0.70 -1.15% 60.10 8 60.70 3 13.45
2015-09-07 9930 43640 38 2622274 59.90 60.50 59.90 60.50 0.40 0.67% 60.20 1 60.50 1 13.53
2015-09-08 9930 69450 55 4174224 60.50 60.50 59.90 59.90 0.60 -0.99% 59.90 23 60.50 7 13.40
2015-09-09 9930 124240 96 7537487 60.50 61.50 60.10 60.60 0.70 1.17% 60.70 3 60.80 1 13.56
2015-09-10 9930 80800 66 4891500 60.30 60.90 60.10 60.20 0.40 -0.66% 60.40 21 60.70 1 13.47
2015-09-11 9930 83422 68 5048364 60.20 61.00 60.20 60.90 0.70 1.16% 60.50 23 60.90 18 13.62
2015-09-14 9930 52535 51 3205470 61.00 61.40 60.80 61.40 0.50 0.82% 61.30 21 61.50 2 13.74
2015-09-15 9930 45397 43 2778673 61.40 61.50 60.90 61.30 0.10 -0.16% 61.30 20 61.60 2 13.71
2015-09-16 9930 45100 33 2761590 61.50 61.50 61.00 61.30 0.00 0% 61.30 2 61.50 14 13.71
2015-09-17 9930 76100 61 4709290 61.60 62.50 61.50 62.30 1.00 1.63% 61.90 101 62.30 18 13.94
2015-09-18 9930 23260 23 1444428 62.30 62.30 61.70 62.10 0.20 -0.32% 62.10 1 62.20 2 13.89
2015-09-21 9930 122700 113 7464169 62.00 62.00 60.50 60.60 1.50 -2.42% 60.50 24 60.80 20 13.56
2015-09-22 9930 26170 27 1594419 60.90 61.00 60.80 60.90 0.30 0.5% 60.90 2 61.00 31 13.62
2015-09-23 9930 87315 59 5262352 60.80 60.80 60.00 60.50 0.40 -0.66% 60.20 2 60.50 20 13.53
2015-09-24 9930 159763 128 9546437 60.50 60.50 59.30 59.70 0.80 -1.32% 59.70 1 59.90 1 13.36
2015-09-25 9930 43401 39 2585060 59.70 59.70 59.40 59.70 0.00 0% 59.50 4 59.70 2 13.36
2015-09-30 9930 106591 106 6303138 59.70 59.70 58.80 59.60 0.10 -0.17% 59.60 2 59.70 1 13.33
2015-10-01 9930 78724 74 4728055 59.60 60.50 59.60 59.80 0.20 0.34% 59.80 1 60.50 37 13.38
2015-10-02 9930 29353 35 1759480 60.00 60.10 59.80 60.00 0.20 0.33% 59.80 4 60.00 8 13.42
2015-10-05 9930 47150 42 2842950 60.00 60.50 60.00 60.30 0.30 0.5% 60.30 1 60.40 4 13.49
2015-10-06 9930 94032 72 5648136 60.30 60.40 59.70 59.90 0.40 -0.66% 59.80 1 60.40 4 13.40
2015-10-07 9930 45909 47 2766464 60.00 60.50 60.00 60.50 0.60 1% 60.30 2 60.40 6 13.53
2015-10-08 9930 28100 27 1696689 60.40 60.50 60.10 60.50 0.00 0% 60.20 5 60.50 12 13.53
2015-10-12 9930 47536 53 2889396 60.80 61.00 60.60 60.60 0.10 0.17% 60.60 20 60.90 6 13.56
2015-10-13 9930 52330 45 3208552 61.00 61.50 61.00 61.30 0.70 1.16% 61.10 24 61.30 6 13.71
2015-10-14 9930 31000 23 1895200 61.40 61.40 60.60 61.30 0.00 0% 61.10 2 61.40 7 13.71
2015-10-15 9930 54828 54 3359236 61.20 61.40 60.80 61.40 0.10 0.16% 61.30 2 61.40 2 13.74
2015-10-16 9930 230446 173 14440697 61.50 63.50 61.50 63.30 1.90 3.09% 63.20 1 63.50 25 14.16
2015-10-19 9930 240120 206 15483144 64.30 65.10 63.60 64.80 1.50 2.37% 64.60 1 64.80 15 14.50
2015-10-20 9930 126973 119 8319604 64.80 65.90 64.80 65.90 1.10 1.7% 65.60 1 65.90 17 14.74
2015-10-21 9930 104744 93 6849372 65.90 66.40 64.60 65.10 0.80 -1.21% 64.90 2 65.20 27 14.56
2015-10-22 9930 21498 23 1395918 65.10 65.10 64.70 64.80 0.30 -0.46% 64.80 1 65.00 31 14.50
2015-10-23 9930 39230 33 2555831 65.30 65.30 65.00 65.10 0.30 0.46% 65.10 5 65.30 3 14.56
2015-10-26 9930 24293 28 1574255 65.50 65.50 64.00 65.10 0.00 0% 64.80 25 65.20 25 14.56
2015-10-27 9930 19251 21 1247789 65.00 65.10 64.60 65.10 0.00 0% 65.00 1 65.10 1 14.56
2015-10-28 9930 30290 35 1963415 65.10 65.10 64.60 64.80 0.30 -0.46% 64.80 1 64.90 25 14.50
2015-10-29 9930 24483 26 1587443 64.80 65.20 64.60 64.70 0.10 -0.15% 64.70 3 64.80 25 14.47
2015-10-30 9930 57042 38 3663338 65.00 65.00 63.90 64.10 0.60 -0.93% 64.10 1 64.60 4 14.34
2015-11-02 9930 45856 53 2929407 64.10 64.10 63.50 63.80 0.30 -0.47% 63.70 3 63.80 5 14.27
2015-11-03 9930 34918 43 2242254 65.60 65.60 64.00 64.30 0.50 0.78% 64.10 1 64.30 30 14.38
2015-11-04 9930 135514 103 8781363 64.50 65.30 64.30 65.30 1.00 1.56% 65.10 1 65.30 5 14.61
2015-11-05 9930 43065 27 2804590 65.40 65.50 64.80 65.50 0.20 0.31% 64.80 2 65.50 6 14.65
2015-11-06 9930 83404 54 5378360 65.00 65.00 64.20 64.50 1.00 -1.53% 64.40 1 64.50 2 14.43
2015-11-09 9930 43500 24 2789850 64.20 64.50 64.00 64.40 0.10 -0.16% 64.10 3 64.40 26 14.41
2015-11-10 9930 83078 62 5278792 64.00 64.30 63.20 63.30 1.10 -1.71% 63.30 2 63.50 1 14.93
2015-11-11 9930 64200 53 4029560 63.00 63.00 62.50 62.50 0.80 -1.26% 62.50 12 62.80 3 14.74
2015-11-12 9930 107070 79 6640402 62.50 62.50 61.70 62.30 0.20 -0.32% 62.00 1 62.30 27 14.69
2015-11-13 9930 102625 80 6325960 62.50 62.50 61.40 61.40 0.90 -1.44% 61.40 5 61.50 3 14.48
2015-11-16 9930 73501 54 4472559 61.40 61.40 60.60 61.30 0.10 -0.16% 61.20 27 61.60 27 14.46
2015-11-17 9930 31165 32 1921230 61.60 62.10 61.40 61.60 0.30 0.49% 61.60 26 62.00 28 14.53
2015-11-18 9930 34422 33 2125864 62.00 62.00 61.10 61.50 0.10 -0.16% 61.50 5 62.10 27 14.50
2015-11-19 9930 48375 44 2968461 61.00 62.00 61.00 62.00 0.50 0.81% 62.00 19 62.30 2 14.62
2015-11-20 9930 17200 15 1061180 61.20 62.10 61.20 61.90 0.10 -0.16% 61.80 6 61.90 1 14.60
2015-11-23 9930 36073 34 2217162 61.80 61.80 61.20 61.50 0.40 -0.65% 61.40 1 61.60 38 14.50
2015-11-24 9930 16130 16 968617 60.50 60.50 60.00 61.00 0.20 -0.81% 59.90 2 60.40 2 14.15
2015-11-25 9930 47334 34 2890140 61.00 61.30 60.70 60.70 0.30 -0.49% 60.70 2 61.20 2 14.32
2015-11-26 9930 6783 16 417152 61.50 61.50 61.50 61.50 0.80 1.32% 61.50 2 61.60 2 14.50
2015-11-27 9930 12501 13 765911 61.50 61.50 61.00 61.00 0.50 -0.81% 61.00 5 61.30 27 14.39
2015-11-30 9930 64380 59 3895326 61.10 61.10 60.20 60.20 0.80 -1.31% 60.20 7 60.90 25 14.20
2015-12-01 9930 28416 31 1720216 60.20 60.70 60.20 60.60 0.40 0.66% 60.60 3 61.00 2 14.29
2015-12-02 9930 12019 12 732768 60.80 61.00 60.80 61.00 0.40 0.66% 60.90 1 61.00 35 14.39
2015-12-03 9930 65300 46 3980557 60.00 61.50 60.00 61.20 0.20 0.33% 61.00 2 61.20 4 14.43
2015-12-04 9930 17350 18 1056624 61.50 61.50 60.40 61.00 0.20 -0.33% 61.00 1 61.20 27 14.39
2015-12-07 9930 67000 56 4051700 61.00 61.00 60.20 60.50 0.50 -0.82% 60.30 1 60.50 26 14.27
2015-12-08 9930 34001 26 2072262 60.60 61.00 60.60 60.80 0.30 0.5% 60.90 1 61.00 1 14.34
2015-12-09 9930 27200 22 1642580 60.60 60.60 60.10 60.40 0.40 -0.66% 60.20 3 60.40 16 14.25
2015-12-10 9930 41700 42 2508189 60.10 60.20 60.00 60.20 0.20 -0.33% 60.20 1 60.40 27 14.20
2015-12-11 9930 33000 22 1991000 60.40 60.50 60.30 60.30 0.10 0.17% 60.30 2 60.40 1 14.22
2015-12-14 9930 69758 58 4173209 60.30 60.30 59.50 59.70 0.60 -1% 59.70 4 60.00 1 14.08
2015-12-15 9930 45500 44 2711748 59.70 59.70 59.40 59.60 0.10 -0.17% 59.50 17 59.70 59 14.06
2015-12-16 9930 93062 47 5533338 59.60 59.90 59.30 59.80 0.20 0.34% 59.80 4 59.90 38 14.10
2015-12-17 9930 22062 14 1328882 60.50 60.50 60.20 60.20 0.40 0.67% 60.10 2 60.30 5 14.20
2015-12-18 9930 16130 16 968617 60.50 60.50 60.00 60.00 0.20 -0.33% 59.90 2 60.40 2 14.15
2015-12-21 9930 11000 6 660200 60.00 60.20 60.00 60.20 0.20 0.33% 60.00 12 60.20 1 14.20
2015-12-22 9930 29000 24 1738100 60.20 60.20 59.50 59.90 0.30 -0.5% 59.90 2 60.00 6 14.13
2015-12-23 9930 25117 25 1507683 60.20 60.20 59.80 59.80 0.10 -0.17% 59.90 1 60.00 18 14.10
2015-12-24 9930 16183 16 971017 60.00 60.10 59.80 60.00 0.20 0.33% 59.90 1 60.00 10 14.15
2015-12-25 9930 29000 23 1736900 59.70 60.00 59.70 59.90 0.10 -0.17% 59.80 7 60.00 13 14.13
2015-12-28 9930 33120 32 1982908 59.90 60.20 59.80 59.80 0.10 -0.17% 59.80 14 60.00 4 14.10
2015-12-29 9930 37540 41 2235800 59.60 59.70 59.40 59.40 0.40 -0.67% 59.40 2 59.60 19 14.01
2015-12-30 9930 25000 20 1488700 59.40 59.70 59.40 59.70 0.30 0.51% 59.60 3 59.90 1 14.08
2015-12-31 9930 9502 13 569120 60.00 60.00 59.80 59.80 0.10 0.17% 59.80 6 60.00 15 14.10