和成(1810)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
12345678910111213141516171819202122232425262728293031當月平均
1 月   8.16
0
0%
8.13
-0.03
-0.37%
8.04
-0.09
-1.11%
7.90
-0.14
-1.74%
7.98
0.08
1.01%
 7.83
-0.15
-1.88%
7.90
0.07
0.89%
7.91
0.01
0.13%
8.39
0.48
6.07%
8.27
-0.12
-1.43%
 8.10
-0.17
-2.06%
8.13
0.03
0.37%
8.02
-0.11
-1.35%
8.02
0
0%
8.06
0.04
0.5%
 8.09
0.03
0.37%
8.02
-0.07
-0.87%
8.01
-0.01
-0.12%
8.01
0
0%
8.05
0.04
0.5%
8.14
0.09
1.12%
8.05
2 月 8.14
0
0%
8.07
-0.07
-0.86%
          8.08
0.01
0.12%
8.20
0.12
1.49%
8.20
0
0%
8.17
-0.03
-0.37%
8.15
-0.02
-0.24%
 8.15
0
0%
8.18
0.03
0.37%
8.13
-0.05
-0.61%
8.12
-0.01
-0.12%
8.11
-0.01
-0.12%
8.15
3 月8.20
0.09
1.11%
8.22
0.02
0.24%
8.28
0.06
0.73%
8.33
0.05
0.6%
 8.48
0.15
1.8%
8.63
0.15
1.77%
8.75
0.12
1.39%
8.80
0.05
0.57%
8.69
-0.11
-1.25%
 8.71
0.02
0.23%
8.41
-0.3
-3.44%
8.50
0.09
1.07%
8.56
0.06
0.71%
8.59
0.03
0.35%
 8.57
-0.02
-0.23%
8.53
-0.04
-0.47%
8.47
-0.06
-0.7%
8.48
0.01
0.12%
8.53
0.05
0.59%
 8.63
0.1
1.17%
8.44
-0.19
-2.2%
8.49
0.05
0.59%
8.48
-0.01
-0.12%
8.52
4 月8.42
-0.06
-0.71%
   8.22
-0.2
-2.38%
8.29
0.07
0.85%
8.29
0
0%
 8.19
-0.1
-1.21%
8.17
-0.02
-0.24%
8.17
0
0%
8.19
0.02
0.24%
8.24
0.05
0.61%
 8.24
0
0%
8.19
-0.05
-0.61%
8.18
-0.01
-0.12%
8.17
-0.01
-0.12%
8.07
-0.1
-1.22%
 8.02
-0.05
-0.62%
8.04
0.02
0.25%
8.04
0
0%
7.95
-0.09
-1.12%
7.92
-0.03
-0.38%
8.14
5 月  7.95
0.03
0.38%
7.87
-0.08
-1.01%
7.88
0.01
0.13%
7.88
0
0%
 7.85
-0.03
-0.38%
7.80
-0.05
-0.64%
7.83
0.03
0.38%
7.77
-0.06
-0.77%
7.65
-0.12
-1.54%
 7.49
-0.16
-2.09%
7.52
0.03
0.4%
7.48
-0.04
-0.53%
7.35
-0.13
-1.74%
7.37
0.02
0.27%
 7.53
0.16
2.17%
7.51
-0.02
-0.27%
7.53
0.02
0.27%
7.53
0
0%
7.60
0.07
0.93%
 7.63
0.03
0.39%
7.62
-0.01
-0.13%
7.65
6 月7.62
0
0%
7.56
-0.06
-0.79%
7.58
0.02
0.26%
7.61
0.03
0.4%
7.57
-0.04
-0.53%
7.58
0.01
0.13%
7.59
0.01
0.13%
   7.46
-0.13
-1.71%
7.48
0.02
0.27%
7.49
0.01
0.13%
7.48
-0.01
-0.13%
7.48
0
0%
 7.46
-0.02
-0.27%
7.45
-0.01
-0.13%
7.54
0.09
1.21%
7.56
0.02
0.27%
7.45
-0.11
-1.46%
 7.47
0.02
0.27%
7.58
0.11
1.47%
7.67
0.09
1.19%
7.64
-0.03
-0.39%
7.54
7 月7.64
0
0%
 7.68
0.04
0.52%
7.75
0.07
0.91%
7.75
0
0%
  7.79
0.04
0.52%
7.78
-0.01
-0.13%
7.78
0
0%
7.81
0.03
0.39%
7.82
0.01
0.13%
 7.86
0.04
0.51%
7.83
-0.03
-0.38%
7.83
0
0%
7.88
0.05
0.64%
7.86
-0.02
-0.25%
 7.81
-0.05
-0.64%
7.83
0.02
0.26%
7.82
-0.01
-0.13%
7.70
-0.12
-1.53%
7.71
0.01
0.13%
7.8
8 月8.00
0.29
3.76%
7.91
-0.09
-1.13%
7.96
0.05
0.63%
7.91
-0.05
-0.63%
7.97
0.06
0.76%
 8.00
0.03
0.38%
8.04
0.04
0.5%
8.05
0.01
0.12%
7.95
-0.1
-1.24%
7.98
0.03
0.38%
 7.92
-0.06
-0.75%
7.90
-0.02
-0.25%
8.00
0.1
1.27%
7.99
-0.01
-0.13%
8.00
0.01
0.13%
 7.89
-0.11
-1.38%
7.93
0.04
0.51%
7.95
0.02
0.25%
7.95
0
0%
7.95
0
0%
 7.93
-0.02
-0.25%
7.92
-0.01
-0.13%
7.93
0.01
0.13%
7.95
9 月7.92
-0.01
-0.13%
7.94
0.02
0.25%
 7.95
0.01
0.13%
7.97
0.02
0.25%
7.99
0.02
0.25%
8.00
0.01
0.13%
8.00
0
0%
7.96
-0.04
-0.5%
7.98
0.02
0.25%
7.97
-0.01
-0.13%
7.99
0.02
0.25%
   7.96
-0.03
-0.38%
8.03
0.07
0.88%
8.12
0.09
1.12%
8.25
0.13
1.6%
8.27
0.02
0.24%
 8.25
-0.02
-0.24%
 8.19
-0.06
-0.73%
8.12
-0.07
-0.85%
8.06
10 月  8.20
0.08
0.99%
8.22
0.02
0.24%
8.25
0.03
0.36%
8.29
0.04
0.48%
8.18
-0.11
-1.33%
  8.15
-0.03
-0.37%
8.20
0.05
0.61%
8.16
-0.04
-0.49%
8.10
-0.06
-0.74%
 8.16
0.06
0.74%
8.18
0.02
0.25%
8.09
-0.09
-1.1%
8.09
0
0%
8.12
0.03
0.37%
 8.17
0.05
0.62%
8.10
-0.07
-0.86%
8.10
0
0%
8.08
-0.02
-0.25%
8.00
-0.08
-0.99%
8.02
0.02
0.25%
8.14
11 月8.08
0.06
0.75%
8.06
-0.02
-0.25%
8.06
0
0%
8.07
0.01
0.12%
 8.13
0.06
0.74%
8.13
0
0%
7.98
-0.15
-1.85%
8.55
0.57
7.14%
8.50
-0.05
-0.58%
 8.57
0.07
0.82%
8.60
0.03
0.35%
8.71
0.11
1.28%
8.73
0.02
0.23%
8.68
-0.05
-0.57%
 8.61
-0.07
-0.81%
8.55
-0.06
-0.7%
9.12
0.57
6.67%
8.97
-0.15
-1.64%
8.84
-0.13
-1.45%
 8.88
0.04
0.45%
9.05
0.17
1.91%
9.02
-0.03
-0.33%
8.57
12 月9.40
0.38
4.21%
9.28
-0.12
-1.28%
 9.13
-0.15
-1.62%
9.10
-0.03
-0.33%
9.20
0.1
1.1%
9.23
0.03
0.33%
9.12
-0.11
-1.19%
 9.18
0.06
0.66%
9.18
0
0%
9.22
0.04
0.44%
9.18
-0.04
-0.43%
9.18
0
0%
 9.12
-0.06
-0.65%
9.13
0.01
0.11%
9.14
0.01
0.11%
9.14
0
0%
9.06
-0.08
-0.88%
 9.00
-0.06
-0.66%
8.93
-0.07
-0.78%
9.00
0.07
0.78%
9.01
0.01
0.11%
9.40
0.39
4.33%
 9.14

說明:最高漲幅:7.14%最低跌幅:-3.44% 最高價:9.40最低價:7.35平均價:8.15,灰色底表示週末,漲149天(10.46)元,跌122天(-8.31)元,平盤32天
7%=2,6%=1,4%=6,2%=7,1%=61,0%=104,-0%=1,-1%=19,-2%=46,-3%=56,

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
2016-01-04 1810 107559 59 880617 8.21 8.24 8.11 8.16 0.12 0% 8.12 2 8.16 2 27.20
2016-01-05 1810 145259 68 1173967 8.10 8.18 8.04 8.13 0.03 -0.37% 8.11 1 8.13 1 27.10
2016-01-06 1810 162000 54 1307970 8.13 8.17 8.03 8.04 0.09 -1.11% 8.03 11 8.10 23 26.80
2016-01-07 1810 195370 89 1550914 8.05 8.07 7.86 7.90 0.14 -1.74% 7.90 5 7.92 1 26.33
2016-01-08 1810 167700 59 1332909 7.85 8.02 7.85 7.98 0.08 1.01% 7.92 16 7.98 1 26.60
2016-01-11 1810 273010 81 2148309 7.91 7.95 7.82 7.83 0.15 -1.88% 7.83 2 7.94 16 26.10
2016-01-12 1810 169900 58 1336610 7.88 7.95 7.83 7.90 0.07 0.89% 7.83 2 7.93 1 26.33
2016-01-13 1810 135888 58 1072189 7.85 7.95 7.85 7.91 0.01 0.13% 7.91 4 7.92 10 26.37
2016-01-14 1810 3171414 973 26409606 7.80 8.58 7.80 8.39 0.48 6.07% 8.38 5 8.39 2 27.97
2016-01-15 1810 614700 271 5080500 8.40 8.45 8.18 8.27 0.12 -1.43% 8.26 13 8.27 6 27.57
2016-01-18 1810 788000 281 6361200 8.10 8.14 7.99 8.10 0.17 -2.06% 8.10 5 8.12 2 27.00
2016-01-19 1810 152005 83 1238891 8.20 8.23 8.05 8.13 0.03 0.37% 8.13 4 8.14 5 27.10
2016-01-20 1810 238331 119 1930338 8.14 8.18 8.02 8.02 0.11 -1.35% 8.01 18 8.02 2 26.73
2016-01-21 1810 200000 81 1601740 7.93 8.07 7.93 8.02 0.00 0% 8.01 5 8.04 4 26.73
2016-01-22 1810 140411 70 1127328 8.02 8.06 8.00 8.06 0.04 0.5% 8.04 2 8.06 12 26.87
2016-01-25 1810 179500 90 1451565 8.08 8.13 8.06 8.09 0.03 0.37% 8.08 15 8.09 9 26.97
2016-01-26 1810 91800 49 738140 8.11 8.11 8.01 8.02 0.07 -0.87% 8.02 9 8.05 1 26.73
2016-01-27 1810 87000 37 697260 8.05 8.06 7.96 8.01 0.01 -0.12% 8.00 7 8.03 14 26.70
2016-01-28 1810 109600 45 879996 8.01 8.10 8.01 8.01 0.00 0% 8.01 1 8.05 5 26.70
2016-01-29 1810 835000 34 6722540 8.01 8.11 8.01 8.05 0.04 0.5% 8.05 12 8.10 14 26.83
2016-01-30 1810 237000 81 1925740 8.10 8.14 8.10 8.14 0.09 1.12% 8.13 5 8.14 8 27.13
2016-02-02 1810 112035 49 907594 8.08 8.14 8.06 8.14 0.02 0% 8.11 10 8.14 6 27.13
2016-02-03 1810 127009 43 1023832 8.08 8.13 8.05 8.07 0.07 -0.86% 8.07 9 8.10 2 26.90
2016-02-15 1810 99100 45 802529 8.09 8.12 8.08 8.08 0.01 0.12% 8.08 5 8.09 1 26.93
2016-02-16 1810 289142 104 2364940 8.10 8.22 8.10 8.20 0.12 1.49% 8.19 17 8.20 6 27.33
2016-02-17 1810 151000 51 1234600 8.23 8.25 8.12 8.20 0.00 0% 8.20 1 8.21 1 27.33
2016-02-18 1810 168000 78 1375950 8.28 8.28 8.15 8.17 0.03 -0.37% 8.17 10 8.18 4 27.23
2016-02-19 1810 140000 51 1139550 8.17 8.17 8.11 8.15 0.02 -0.24% 8.15 7 8.16 10 27.17
2016-02-22 1810 117143 40 952727 8.16 8.16 8.12 8.15 0.00 0% 8.15 2 8.17 1 27.17
2016-02-23 1810 306000 81 2504590 8.18 8.24 8.15 8.18 0.03 0.37% 8.18 3 8.19 20 27.27
2016-02-24 1810 302200 88 2461912 8.18 8.20 8.12 8.13 0.05 -0.61% 8.13 32 8.15 10 27.10
2016-02-25 1810 276000 82 2237990 8.18 8.18 8.08 8.12 0.01 -0.12% 8.12 13 8.15 11 27.07
2016-02-26 1810 314154 80 2548501 8.13 8.13 8.09 8.11 0.01 -0.12% 8.11 8 8.15 20 27.03
2016-03-01 1810 249600 84 2033563 8.11 8.21 8.08 8.20 0.09 1.11% 8.18 3 8.20 15 27.33
2016-03-02 1810 282135 98 2314657 8.20 8.22 8.18 8.22 0.02 0.24% 8.21 2 8.22 12 27.40
2016-03-03 1810 635065 193 5244764 8.21 8.34 8.17 8.28 0.06 0.73% 8.28 4 8.30 10 27.60
2016-03-04 1810 490945 151 4081602 8.29 8.35 8.23 8.33 0.05 0.6% 8.33 4 8.34 14 27.77
2016-03-07 1810 1348510 355 11401732 8.35 8.52 8.35 8.48 0.15 1.8% 8.48 24 8.50 40 28.27
2016-03-08 1810 2858312 784 25014308 8.51 9.00 8.51 8.63 0.15 1.77% 8.63 1 8.68 13 28.77
2016-03-09 1810 1495565 359 12960449 8.72 8.76 8.52 8.75 0.12 1.39% 8.74 3 8.75 133 29.17
2016-03-10 1810 4966900 1528 44850615 8.91 9.24 8.80 8.80 0.05 0.57% 8.80 34 8.81 8 29.33
2016-03-11 1810 1550459 290 13474553 8.83 8.83 8.63 8.69 0.11 -1.25% 8.69 15 8.72 15 28.97
2016-03-14 1810 529343 195 4628197 8.75 8.80 8.70 8.71 0.02 0.23% 8.71 3 8.73 2 29.03
2016-03-15 1810 581458 228 4967309 8.71 8.78 8.41 8.41 0.30 -3.44% 8.41 4 8.42 4 28.03
2016-03-16 1810 1042977 151 8864784 8.50 8.54 8.43 8.50 0.09 1.07% 8.49 33 8.50 43 28.33
2016-03-17 1810 435000 122 3725820 8.60 8.65 8.51 8.56 0.06 0.71% 8.55 11 8.56 2 28.53
2016-03-18 1810 450000 116 3873010 8.62 8.69 8.57 8.59 0.03 0.35% 8.57 8 8.59 2 28.63
2016-03-21 1810 249300 95 2134559 8.60 8.68 8.50 8.57 0.02 -0.23% 8.57 5 8.58 1 28.57
2016-03-22 1810 248866 80 2125901 8.57 8.59 8.52 8.53 0.04 -0.47% 8.52 6 8.53 5 28.43
2016-03-23 1810 217499 88 1848291 8.51 8.53 8.46 8.47 0.06 -0.7% 8.47 16 8.48 3 28.23
2016-03-24 1810 315000 122 2668590 8.37 8.54 8.37 8.48 0.01 0.12% 8.48 4 8.49 4 28.27
2016-03-25 1810 1402110 103 11951594 8.47 8.58 8.45 8.53 0.05 0.59% 8.53 4 8.55 1 28.43
2016-03-28 1810 1050010 247 9089336 8.74 8.74 8.61 8.63 0.10 1.17% 8.63 1 8.65 3 24.66
2016-03-29 1810 650010 119 5512615 8.60 8.67 8.40 8.44 0.19 -2.2% 8.42 1 8.45 12 24.11
2016-03-30 1810 707952 67 6007973 8.39 8.52 8.39 8.49 0.05 0.59% 8.49 8 8.51 2 24.26
2016-03-31 1810 1159900 76 9837119 8.49 8.53 8.43 8.48 0.01 -0.12% 8.48 1 8.51 1 24.23
2016-04-01 1810 194000 58 1637820 8.50 8.50 8.42 8.42 0.06 -0.71% 8.42 107 8.45 1 24.06
2016-04-06 1810 361009 119 2977714 8.42 8.42 8.20 8.22 0.20 -2.38% 8.22 6 8.25 1 23.49
2016-04-07 1810 323753 140 2665304 8.29 8.30 8.16 8.29 0.07 0.85% 8.20 2 8.29 10 23.69
2016-04-08 1810 142737 54 1174513 8.25 8.34 8.16 8.29 0.00 0% 8.24 10 8.29 3 23.69
2016-04-11 1810 255000 87 2092840 8.34 8.34 8.16 8.19 0.10 -1.21% 8.19 5 8.20 2 23.40
2016-04-12 1810 209273 90 1708870 8.24 8.24 8.12 8.17 0.02 -0.24% 8.13 9 8.17 2 23.34
2016-04-13 1810 1061412 80 8670275 8.17 8.21 8.12 8.17 0.00 0% 8.16 15 8.17 55 23.34
2016-04-14 1810 258412 77 2112187 8.20 8.20 8.15 8.19 0.02 0.24% 8.18 5 8.19 13 23.40
2016-04-15 1810 455800 117 3743980 8.22 8.27 8.19 8.24 0.05 0.61% 8.20 15 8.24 21 23.54
2016-04-18 1810 279065 82 2303735 8.28 8.29 8.22 8.24 0.00 0% 8.24 14 8.28 2 23.54
2016-04-19 1810 207010 62 1703551 8.24 8.28 8.19 8.19 0.05 -0.61% 8.19 110 8.23 6 23.40
2016-04-20 1810 238000 57 1943570 8.25 8.25 8.11 8.18 0.01 -0.12% 8.14 1 8.19 11 23.37
2016-04-21 1810 306225 73 2496902 8.13 8.25 8.12 8.17 0.01 -0.12% 8.16 2 8.17 10 23.34
2016-04-22 1810 237200 92 1919117 8.12 8.12 8.06 8.07 0.10 -1.22% 8.07 14 8.10 10 23.06
2016-04-25 1810 300001 110 2406698 8.10 8.10 7.96 8.02 0.05 -0.62% 8.00 7 8.03 1 22.91
2016-04-26 1810 252079 71 2018395 8.04 8.05 8.00 8.04 0.02 0.25% 8.01 7 8.05 11 22.97
2016-04-27 1810 162500 59 1301100 8.05 8.05 7.99 8.04 0.00 0% 8.04 2 8.05 11 22.97
2016-04-28 1810 149221 85 1189711 8.06 8.06 7.95 7.95 0.09 -1.12% 7.95 26 7.97 2 22.71
2016-04-29 1810 133000 52 1050610 7.95 7.95 7.87 7.92 0.03 -0.38% 7.92 9 7.93 10 22.63
2016-05-03 1810 73170 37 580111 7.90 7.95 7.90 7.95 0.03 0.38% 7.95 1 7.96 3 22.71
2016-05-04 1810 173945 64 1372506 7.91 7.91 7.87 7.87 0.08 -1.01% 7.86 20 7.87 8 22.49
2016-05-05 1810 100038 42 786941 7.87 7.91 7.85 7.88 0.01 0.13% 7.88 11 7.89 1 22.51
2016-05-06 1810 191549 45 1511694 7.88 7.95 7.88 7.88 0.00 0% 7.89 20 7.92 1 22.51
2016-05-09 1810 230051 51 1808836 7.88 7.89 7.83 7.85 0.03 -0.38% 7.85 23 7.89 3 22.43
2016-05-10 1810 310050 69 2420470 7.85 7.85 7.70 7.80 0.05 -0.64% 7.79 14 7.80 31 22.29
2016-05-11 1810 253100 52 1979669 7.81 7.87 7.80 7.83 0.03 0.38% 7.80 17 7.83 96 22.37
2016-05-12 1810 225370 52 1755767 7.83 7.86 7.76 7.77 0.06 -0.77% 7.77 14 7.78 20 38.85
2016-05-13 1810 726549 140 5537951 7.70 7.72 7.58 7.65 0.12 -1.54% 7.63 2 7.65 1 38.25
2016-05-16 1810 500150 124 3755723 7.53 7.54 7.49 7.49 0.16 -2.09% 7.49 10 7.50 23 37.45
2016-05-17 1810 463675 123 3451491 7.49 7.55 7.39 7.52 0.03 0.4% 7.51 1 7.52 2 37.60
2016-05-18 1810 134010 46 1002484 7.50 7.52 7.43 7.48 0.04 -0.53% 7.47 9 7.48 25 37.40
2016-05-19 1810 284208 95 2102028 7.53 7.53 7.30 7.35 0.13 -1.74% 7.35 2 7.38 1 36.75
2016-05-20 1810 135225 48 994012 7.35 7.43 7.31 7.37 0.02 0.27% 7.37 4 7.38 6 36.85
2016-05-23 1810 218000 111 1626580 7.32 7.53 7.32 7.53 0.16 2.17% 7.50 2 7.53 19 37.65
2016-05-24 1810 118090 64 883475 7.57 7.57 7.41 7.51 0.02 -0.27% 7.47 10 7.51 6 37.55
2016-05-25 1810 107000 37 804160 7.48 7.54 7.45 7.53 0.02 0.27% 7.51 27 7.53 1 37.65
2016-05-26 1810 72000 24 540350 7.45 7.53 7.45 7.53 0.00 0% 7.52 5 7.53 22 37.65
2016-05-27 1810 141800 63 1074551 7.54 7.60 7.54 7.60 0.07 0.93% 7.57 4 7.60 1 38.00
2016-05-30 1810 77000 30 584730 7.62 7.65 7.53 7.63 0.03 0.39% 7.62 1 7.63 2 38.15
2016-05-31 1810 140090 50 1064335 7.63 7.67 7.55 7.62 0.01 -0.13% 7.62 1 7.65 5 38.10
2016-06-01 1810 75052 38 571724 7.56 7.68 7.56 7.62 0.00 0% 7.62 9 7.65 1 38.10
2016-06-02 1810 152759 52 1161001 7.63 7.66 7.53 7.56 0.06 -0.79% 7.56 11 7.59 2 37.80
2016-06-03 1810 76890 30 582845 7.58 7.60 7.56 7.58 0.02 0.26% 7.58 21 7.61 2 37.90
2016-06-04 1810 91800 36 692120 7.55 7.61 7.51 7.61 0.03 0.4% 7.53 1 7.61 3 38.05
2016-06-06 1810 99000 37 745530 7.55 7.59 7.49 7.57 0.04 -0.53% 7.57 10 7.58 1 37.85
2016-06-07 1810 37000 19 280130 7.59 7.61 7.51 7.58 0.01 0.13% 7.58 15 7.60 1 37.90
2016-06-08 1810 83000 33 627720 7.55 7.65 7.53 7.59 0.01 0.13% 7.58 12 7.59 2 37.95
2016-06-13 1810 186086 82 1371039 7.27 7.54 7.27 7.46 0.13 -1.71% 7.45 5 7.46 2 37.30
2016-06-14 1810 77926 40 581395 7.45 7.49 7.40 7.48 0.02 0.27% 7.47 1 7.48 2 37.40
2016-06-15 1810 82282 30 614756 7.45 7.51 7.45 7.49 0.01 0.13% 7.46 25 7.50 3 37.45
2016-06-16 1810 51043 33 380071 7.50 7.52 7.35 7.48 0.01 -0.13% 7.48 1 7.49 3 37.40
2016-06-17 1810 90499 30 677192 7.50 7.52 7.48 7.48 0.00 0% 7.47 15 7.48 3 37.40
2016-06-20 1810 135000 58 1004360 7.44 7.48 7.40 7.46 0.02 -0.27% 7.46 6 7.47 11 37.30
2016-06-21 1810 128025 48 950465 7.41 7.46 7.41 7.45 0.01 -0.13% 7.42 6 7.46 1 37.25
2016-06-22 1810 174325 57 1309177 7.47 7.57 7.45 7.54 0.09 1.21% 7.53 19 7.54 10 37.70
2016-06-23 1810 138818 58 1045664 7.57 7.59 7.50 7.56 0.02 0.27% 7.56 1 7.57 3 37.80
2016-06-24 1810 207000 53 1542700 7.56 7.56 7.43 7.45 0.11 -1.46% 7.45 17 7.48 1 37.25
2016-06-27 1810 126499 36 943208 7.40 7.52 7.40 7.47 0.02 0.27% 7.49 1 7.50 5 37.35
2016-06-28 1810 1041499 42 7894951 7.47 7.65 7.47 7.58 0.11 1.47% 7.54 5 7.58 9 37.90
2016-06-29 1810 203890 86 1554453 7.58 7.67 7.58 7.67 0.09 1.19% 7.66 16 7.67 7 38.35
2016-06-30 1810 241892 76 1845449 7.70 7.75 7.60 7.64 0.03 -0.39% 7.63 1 7.64 4 38.20
2016-07-01 1810 148902 54 1139155 7.59 7.68 7.59 7.64 0.00 0% 7.65 1 7.66 8 38.20
2016-07-04 1810 1241913 60 9532768 7.64 7.72 7.61 7.68 0.04 0.52% 7.64 6 7.68 7 38.40
2016-07-06 1810 147009 52 1134279 7.79 7.79 7.70 7.75 0.04 0.91% 7.70 14 7.75 1 38.75
2016-07-07 1810 42500 25 328450 7.74 7.82 7.71 7.75 0.00 0% 7.71 5 7.75 1 38.75
2016-07-11 1810 124010 34 961667 7.80 7.80 7.71 7.79 0.04 0.52% 7.78 1 7.79 5 38.95
2016-07-12 1810 123000 51 951460 7.80 7.80 7.70 7.78 0.01 -0.13% 7.74 9 7.79 12 38.90
2016-07-13 1810 104854 39 814872 7.74 7.80 7.72 7.78 0.00 0% 7.78 2 7.81 1 38.90
2016-07-14 1810 205900 74 1611330 7.74 7.88 7.72 7.81 0.03 0.39% 7.81 19 7.84 5 39.05
2016-07-15 1810 152000 50 1181880 7.80 7.82 7.74 7.82 0.01 0.13% 7.81 11 7.82 3 39.10
2016-07-18 1810 189900 84 1490880 7.82 7.90 7.82 7.86 0.04 0.51% 7.86 24 7.88 6 39.30
2016-07-19 1810 160366 41 1253652 7.86 7.86 7.75 7.83 0.03 -0.38% 7.81 3 7.83 1 39.15
2016-07-20 1810 161900 52 1260960 7.78 7.84 7.76 7.83 0.00 0% 7.78 5 7.83 6 39.15
2016-07-21 1810 153264 69 1205579 7.83 7.90 7.81 7.88 0.05 0.64% 7.86 14 7.89 23 39.40
2016-07-22 1810 125270 43 985213 7.89 7.90 7.82 7.86 0.02 -0.25% 7.86 9 7.87 5 39.30
2016-07-25 1810 171230 57 1339364 7.82 7.86 7.77 7.81 0.05 -0.64% 7.81 2 7.82 23 39.05
2016-07-26 1810 178411 38 1392291 7.80 7.84 7.79 7.83 0.02 0.26% 7.83 1 7.84 19 39.15
2016-07-27 1810 200331 72 1568222 7.83 7.85 7.81 7.82 0.01 -0.13% 7.82 14 7.84 9 39.10
2016-07-28 1810 193470 74 1485170 7.65 7.72 7.65 7.70 0.00 -1.53% 7.67 18 7.70 3 38.50
2016-07-29 1810 138029 42 1060615 7.68 7.71 7.63 7.71 0.01 0.13% 7.71 1 7.74 2 38.55
2016-08-01 1810 321515 106 2515988 7.70 8.00 7.66 8.00 0.29 3.76% 7.99 8 8.00 1 40.00
2016-08-02 1810 338075 119 2696027 7.97 8.00 7.88 7.91 0.09 -1.13% 7.91 5 7.98 2 39.55
2016-08-03 1810 201535 81 1599166 7.80 8.00 7.80 7.96 0.05 0.63% 7.96 6 7.97 2 39.80
2016-08-04 1810 189204 71 1501351 7.90 8.00 7.86 7.91 0.05 -0.63% 7.90 4 7.91 1 39.55
2016-08-05 1810 97000 40 771560 7.89 8.00 7.89 7.97 0.06 0.76% 7.93 1 7.97 1 39.85
2016-08-08 1810 210430 71 1681417 7.93 8.02 7.93 8.00 0.03 0.38% 7.99 3 8.00 4 40.00
2016-08-09 1810 336000 78 2701340 8.00 8.09 8.00 8.04 0.04 0.5% 8.04 10 8.05 6 40.20
2016-08-10 1810 502599 98 4053952 8.04 8.10 8.02 8.05 0.01 0.12% 8.05 65 8.09 16 40.25
2016-08-11 1810 189800 66 1514729 8.05 8.08 7.90 7.95 0.10 -1.24% 7.93 10 7.95 18 39.75
2016-08-12 1810 115347 42 916550 7.85 8.01 7.85 7.98 0.03 0.38% 7.96 1 7.97 1 72.55
2016-08-15 1810 163000 35 1291450 7.98 7.98 7.89 7.92 0.06 -0.75% 7.91 5 7.96 19 72.00
2016-08-16 1810 148000 36 1171430 7.95 7.95 7.89 7.90 0.02 -0.25% 7.89 33 7.90 5 71.82
2016-08-17 1810 227949 98 1804696 7.84 8.00 7.84 8.00 0.10 1.27% 7.95 5 8.00 20 72.73
2016-08-18 1810 64183 29 509283 7.87 7.99 7.87 7.99 0.01 -0.12% 7.96 1 7.99 10 72.64
2016-08-19 1810 137771 47 1094770 7.95 8.00 7.92 8.00 0.01 0.13% 7.95 6 8.00 1 72.73
2016-08-22 1810 125472 54 990024 7.89 7.91 7.87 7.89 0.11 -1.38% 7.89 4 7.93 5 71.73
2016-08-23 1810 99411 31 788995 7.95 7.97 7.87 7.93 0.04 0.51% 7.93 3 7.95 2 72.09
2016-08-24 1810 47700 21 378554 7.93 7.95 7.93 7.95 0.02 0.25% 7.93 8 7.94 1 72.27
2016-08-25 1810 85309 35 674789 7.89 7.95 7.88 7.95 0.00 0% 7.91 6 7.95 8 72.27
2016-08-26 1810 131526 42 1043433 8.00 8.00 7.86 7.95 0.00 0% 7.90 10 7.95 9 72.27
2016-08-29 1810 133000 45 1047640 7.90 7.95 7.85 7.93 0.02 -0.25% 7.89 13 7.93 4 72.09
2016-08-30 1810 83707 33 663404 7.90 7.96 7.90 7.92 0.01 -0.13% 7.91 40 7.93 1 72.00
2016-08-31 1810 118699 41 938553 7.90 7.94 7.90 7.93 0.01 0.13% 7.91 10 7.93 2 72.09
2016-09-01 1810 90113 27 713871 7.91 7.94 7.90 7.92 0.01 -0.13% 7.92 10 7.93 1 72.00
2016-09-02 1810 49855 22 393674 7.92 7.94 7.88 7.94 0.02 0.25% 7.89 10 7.94 9 72.18
2016-09-05 1810 47800 27 380480 7.94 8.00 7.94 7.95 0.01 0.13% 7.94 9 7.95 7 72.27
2016-09-06 1810 207284 41 1653669 7.95 8.01 7.94 7.97 0.02 0.25% 7.97 33 7.98 5 72.45
2016-09-07 1810 175945 32 1395185 7.90 7.99 7.90 7.99 0.02 0.25% 7.97 1 7.99 8 72.64
2016-09-08 1810 51722 17 411553 7.99 8.00 7.93 8.00 0.01 0.13% 7.97 1 8.00 10 72.73
2016-09-09 1810 132000 25 1053590 8.00 8.00 7.92 8.00 0.00 0% 8.00 1 8.02 2 72.73
2016-09-10 1810 61200 22 485262 7.90 7.98 7.86 7.96 0.04 -0.5% 7.93 7 7.96 5 72.36
2016-09-12 1810 190500 46 1518919 8.00 8.00 7.95 7.98 0.02 0.25% 7.95 25 7.98 7 72.55
2016-09-13 1810 49009 22 387991 7.91 7.97 7.91 7.97 0.01 -0.13% 7.92 2 7.97 2 72.45
2016-09-14 1810 59500 24 472274 7.84 7.99 7.84 7.99 0.02 0.25% 7.93 1 7.99 8 72.64
2016-09-19 1810 185000 58 1478390 8.00 8.03 7.95 7.96 0.03 -0.38% 7.95 6 7.99 9 72.36
2016-09-20 1810 304458 114 2443407 8.06 8.06 8.00 8.03 0.07 0.88% 8.01 28 8.03 7 73.00
2016-09-21 1810 285300 141 2313069 8.02 8.13 8.02 8.12 0.09 1.12% 8.11 3 8.12 2 73.82
2016-09-22 1810 1900352 271 15509414 8.13 8.38 8.09 8.25 0.13 1.6% 8.25 52 8.26 16 75.00
2016-09-23 1810 262498 91 2161531 8.26 8.27 8.13 8.27 0.02 0.24% 8.24 10 8.27 5 75.18
2016-09-26 1810 299600 71 2455010 8.20 8.27 8.16 8.25 0.02 -0.24% 8.24 4 8.26 3 75.00
2016-09-29 1810 323450 77 2646245 8.20 8.24 8.15 8.19 0.06 -0.73% 8.16 1 8.19 12 74.45
2016-09-30 1810 287000 61 2324520 8.19 8.19 8.02 8.12 0.07 -0.85% 8.09 67 8.12 4 73.82
2016-10-03 1810 635725 100 5205517 8.20 8.25 8.12 8.20 0.08 0.99% 8.20 29 8.21 8 74.55
2016-10-04 1810 39000 15 319910 8.20 8.22 8.17 8.22 0.02 0.24% 8.19 10 8.22 1 74.73
2016-10-05 1810 845290 85 6965212 8.20 8.26 8.20 8.25 0.03 0.36% 8.24 88 8.25 7 75.00
2016-10-06 1810 205603 76 1695492 8.16 8.31 8.16 8.29 0.04 0.48% 8.28 1 8.29 9 75.36
2016-10-07 1810 189000 47 1548610 8.26 8.26 8.18 8.18 0.11 -1.33% 8.18 33 8.21 2 74.36
2016-10-11 1810 318900 85 2589789 8.19 8.19 8.08 8.15 0.03 -0.37% 8.15 15 8.16 2 74.09
2016-10-12 1810 209649 61 1718403 8.14 8.25 8.14 8.20 0.05 0.61% 8.20 1 8.21 10 74.55
2016-10-13 1810 163987 44 1340064 8.20 8.20 8.13 8.16 0.04 -0.49% 8.15 72 8.16 8 74.18
2016-10-14 1810 322000 67 2609950 8.10 8.17 8.08 8.10 0.06 -0.74% 8.09 21 8.12 5 73.64
2016-10-17 1810 196308 48 1591463 8.11 8.16 8.07 8.16 0.06 0.74% 8.13 20 8.16 4 74.18
2016-10-18 1810 204700 65 1667318 8.16 8.18 8.07 8.18 0.02 0.25% 8.17 35 8.18 6 74.36
2016-10-19 1810 1027635 206 8263280 8.12 8.14 7.98 8.09 0.09 -1.1% 8.08 74 8.09 12 73.55
2016-10-20 1810 168582 55 1359018 8.08 8.10 8.00 8.09 0.00 0% 8.09 4 8.10 9 73.55
2016-10-21 1810 183520 58 1483341 8.04 8.14 8.03 8.12 0.03 0.37% 8.11 3 8.12 9 73.82
2016-10-24 1810 235339 86 1916481 8.11 8.17 8.11 8.17 0.05 0.62% 8.17 2 8.18 8 74.27
2016-10-25 1810 186000 51 1513180 8.17 8.18 8.10 8.10 0.07 -0.86% 8.10 50 8.11 20 73.64
2016-10-26 1810 175672 47 1422226 8.10 8.14 8.09 8.10 0.00 0% 8.09 10 8.10 4 73.64
2016-10-27 1810 250013 55 2018974 8.10 8.12 8.04 8.08 0.02 -0.25% 8.05 50 8.08 2 73.45
2016-10-28 1810 363999 111 2926171 8.10 8.11 7.98 8.00 0.08 -0.99% 7.99 40 8.05 5 72.73
2016-10-31 1810 255499 52 2042832 8.00 8.02 7.95 8.02 0.02 0.25% 8.01 2 8.02 10 72.91
2016-11-01 1810 146000 37 1175760 8.07 8.08 8.02 8.08 0.06 0.75% 8.06 2 8.07 10 73.45
2016-11-02 1810 232622 81 1876862 8.07 8.09 8.04 8.06 0.02 -0.25% 8.06 45 8.07 5 73.27
2016-11-03 1810 590380 42 4756591 8.04 8.08 8.00 8.06 0.00 0% 8.03 11 8.06 2 73.27
2016-11-04 1810 86090 24 694525 8.09 8.09 8.06 8.07 0.01 0.12% 8.06 10 8.07 9 73.36
2016-11-07 1810 271000 80 2201350 8.07 8.17 8.07 8.13 0.06 0.74% 8.13 11 8.15 5 73.91
2016-11-08 1810 561980 73 4546328 8.11 8.15 8.05 8.13 0.00 0% 8.13 1 8.14 5 73.91
2016-11-09 1810 602000 94 4859840 8.10 8.15 7.91 7.98 0.15 -1.85% 7.97 18 8.00 11 72.55
2016-11-10 1810 3953200 865 33980489 8.05 8.77 8.05 8.55 0.57 7.14% 8.55 13 8.56 13 9.94
2016-11-11 1810 1757331 452 15056742 8.69 8.71 8.40 8.50 0.05 -0.58% 8.49 20 8.50 57 9.88
2016-11-14 1810 1149070 297 9828493 8.61 8.62 8.50 8.57 0.07 0.82% 8.53 10 8.57 23 9.97
2016-11-15 1810 1987725 447 17272416 8.78 8.78 8.58 8.60 0.03 0.35% 8.60 30 8.62 1 10.00
2016-11-16 1810 5106800 1129 45101455 8.70 8.98 8.57 8.71 0.11 1.28% 8.70 127 8.72 20 10.13
2016-11-17 1810 2863948 665 25237613 8.80 8.96 8.68 8.73 0.02 0.23% 8.71 22 8.73 7 10.15
2016-11-18 1810 965000 269 8391880 8.76 8.78 8.66 8.68 0.05 -0.57% 8.68 9 8.69 37 10.09
2016-11-21 1810 1449665 346 12493074 8.69 8.69 8.55 8.61 0.07 -0.81% 8.61 22 8.64 3 10.01
2016-11-22 1810 1691236 320 14520507 8.61 8.64 8.51 8.55 0.06 -0.7% 8.55 5 8.58 2 9.94
2016-11-23 1810 5347873 1675 47463996 8.60 9.14 8.58 9.12 0.57 6.67% 9.12 27 9.13 11 10.60
2016-11-24 1810 2299835 701 20743946 9.10 9.10 8.96 8.97 0.15 -1.64% 8.96 36 8.99 3 10.43
2016-11-25 1810 1097191 345 9782627 8.91 9.09 8.82 8.84 0.13 -1.45% 8.84 22 8.85 2 10.28
2016-11-28 1810 637099 231 5676359 8.84 8.94 8.84 8.88 0.04 0.45% 8.88 25 8.89 2 10.33
2016-11-29 1810 2551000 738 23180029 8.96 9.25 8.90 9.05 0.17 1.91% 9.04 30 9.05 20 10.52
2016-11-30 1810 832400 304 7514907 9.08 9.08 8.99 9.02 0.03 -0.33% 9.01 1 9.02 1 10.49
2016-12-01 1810 5042659 1574 46949189 9.08 9.49 9.03 9.40 0.38 4.21% 9.40 41 9.41 25 10.93
2016-12-02 1810 1500045 513 13986720 9.39 9.39 9.27 9.28 0.12 -1.28% 9.28 22 9.29 26 10.79
2016-12-05 1810 1393851 459 12814088 9.28 9.30 9.12 9.13 0.15 -1.62% 9.13 18 9.14 10 10.62
2016-12-06 1810 890900 275 8165474 9.16 9.21 9.10 9.10 0.03 -0.33% 9.09 12 9.10 4 10.58
2016-12-07 1810 739012 258 6787369 9.14 9.22 9.14 9.20 0.10 1.1% 9.18 28 9.20 39 10.70
2016-12-08 1810 683101 208 6313239 9.26 9.30 9.20 9.23 0.03 0.33% 9.23 4 9.25 17 10.73
2016-12-09 1810 785051 251 7174703 9.24 9.24 9.10 9.12 0.11 -1.19% 9.12 17 9.14 122 10.60
2016-12-12 1810 1514020 518 13781032 9.04 9.21 9.00 9.18 0.06 0.66% 9.18 38 9.19 5 10.67
2016-12-13 1810 645000 188 5926660 9.18 9.24 9.16 9.18 0.00 0% 9.17 49 9.18 5 10.67
2016-12-14 1810 506599 190 4657638 9.19 9.24 9.17 9.22 0.04 0.44% 9.21 10 9.22 39 10.72
2016-12-15 1810 469691 167 4318452 9.20 9.25 9.16 9.18 0.04 -0.43% 9.18 12 9.19 108 10.67
2016-12-16 1810 393309 128 3617226 9.18 9.23 9.16 9.18 0.00 0% 9.17 13 9.18 46 10.67
2016-12-19 1810 327000 113 2990840 9.19 9.20 9.11 9.12 0.06 -0.65% 9.12 55 9.13 10 10.60
2016-12-20 1810 239702 84 2190528 9.11 9.23 9.11 9.13 0.01 0.11% 9.13 4 9.14 8 10.62
2016-12-21 1810 272133 89 2487580 9.15 9.16 9.13 9.14 0.01 0.11% 9.14 8 9.15 7 10.63
2016-12-22 1810 369224 123 3376398 9.14 9.18 9.10 9.14 0.00 0% 9.14 11 9.15 41 10.63
2016-12-23 1810 534000 134 4872200 9.12 9.18 9.05 9.06 0.08 -0.88% 9.06 5 9.07 5 10.53
2016-12-26 1810 474000 119 4285200 9.04 9.09 9.00 9.00 0.06 -0.66% 9.00 108 9.04 9 10.47
2016-12-27 1810 506141 151 4546164 9.00 9.05 8.93 8.93 0.07 -0.78% 8.93 103 8.97 2 10.38
2016-12-28 1810 233405 90 2095718 8.90 9.02 8.90 9.00 0.07 0.78% 8.98 2 9.00 17 10.47
2016-12-29 1810 669700 64 6027099 8.93 9.01 8.90 9.01 0.01 0.11% 9.00 5 9.01 37 10.48
2016-12-30 1810 4277812 1106 40030134 9.01 9.54 9.01 9.40 0.39 4.33% 9.40 40 9.41 60 10.93