興勤(2428)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　　　52.30
0
0%		52.20
-0.1
-0.19%		51.70
-0.5
-0.96%		49.70
-2
-3.87%		51.30
1.6
3.22%		 　50.30
-1
-1.95%		48.70
-1.6
-3.18%		48.70
0
0%		47.50
-1.2
-2.46%		46.90
-0.6
-1.26%		 　48.50
1.6
3.41%		50.40
1.9
3.92%		49.00
-1.4
-2.78%		48.40
-0.6
-1.22%		48.75
0.35
0.72%		 　50.00
1.25
2.56%		49.60
-0.4
-0.8%		49.40
-0.2
-0.4%		49.80
0.4
0.81%		50.50
0.7
1.41%		50.50
0
0%		 49.76
2 月　51.00
0.5
0.99%		50.50
-0.5
-0.98%		 　　　　　　　　　　50.50
0
0%		52.90
2.4
4.75%		52.60
-0.3
-0.57%		52.80
0.2
0.38%		53.70
0.9
1.7%		 　54.90
1.2
2.23%		55.50
0.6
1.09%		54.80
-0.7
-1.26%		55.60
0.8
1.46%		55.70
0.1
0.18%		 54.23
3 月56.90
1.2
2.15%		55.60
-1.3
-2.28%		54.40
-1.2
-2.16%		54.70
0.3
0.55%		 　57.20
2.5
4.57%		56.10
-1.1
-1.92%		55.70
-0.4
-0.71%		56.00
0.3
0.54%		56.20
0.2
0.36%		 　56.20
0
0%		54.70
-1.5
-2.67%		55.60
0.9
1.65%		55.00
-0.6
-1.08%		55.20
0.2
0.36%		 　55.40
0.2
0.36%		54.50
-0.9
-1.62%		54.90
0.4
0.73%		54.00
-0.9
-1.64%		53.70
-0.3
-0.56%		 　53.20
-0.5
-0.93%		51.80
-1.4
-2.63%		52.40
0.6
1.16%		52.90
0.5
0.95%		54.97
4 月54.50
1.6
3.02%		 　　　53.90
-0.6
-1.1%		53.00
-0.9
-1.67%		53.60
0.6
1.13%		 　51.70
-1.9
-3.54%		50.40
-1.3
-2.51%		51.50
1.1
2.18%		51.60
0.1
0.19%		51.20
-0.4
-0.78%		 　50.20
-1
-1.95%		52.10
1.9
3.78%		51.90
-0.2
-0.38%		51.40
-0.5
-0.96%		50.60
-0.8
-1.56%		 　50.10
-0.5
-0.99%		50.80
0.7
1.4%		50.50
-0.3
-0.59%		49.55
-0.95
-1.88%		48.40
-1.15
-2.32%		 51.16
5 月　　48.10
-0.3
-0.62%		47.00
-1.1
-2.29%		47.90
0.9
1.91%		51.50
3.6
7.52%		 　50.90
-0.6
-1.17%		50.90
0
0%		50.30
-0.6
-1.18%		48.20
-2.1
-4.17%		48.70
0.5
1.04%		 　47.70
-1
-2.05%		47.70
0
0%		47.50
-0.2
-0.42%		47.00
-0.5
-1.05%		46.70
-0.3
-0.64%		 　48.00
1.3
2.78%		47.60
-0.4
-0.83%		48.00
0.4
0.84%		48.15
0.15
0.31%		48.25
0.1
0.21%		 　48.05
-0.2
-0.41%		48.00
-0.05
-0.1%		48.43
6 月48.75
0.75
1.56%		47.90
-0.85
-1.74%		47.10
-0.8
-1.67%		48.50
1.4
2.97%		 50.70
2.2
4.54%		49.90
-0.8
-1.58%		50.30
0.4
0.8%		 　　　50.40
0.1
0.2%		50.20
-0.2
-0.4%		50.70
0.5
1%		50.10
-0.6
-1.18%		49.85
-0.25
-0.5%		 　49.95
0.1
0.2%		50.70
0.75
1.5%		49.80
-0.9
-1.78%		49.85
0.05
0.1%		48.85
-1
-2.01%		 　48.25
-0.6
-1.23%		49.50
1.25
2.59%		49.70
0.2
0.4%		49.60
-0.1
-0.2%		 49.62
7 月50.30
0.7
1.41%		 　50.10
-0.2
-0.4%		 49.60
-0.5
-1%		49.45
-0.15
-0.3%		 　　51.00
1.55
3.13%		50.40
-0.6
-1.18%		50.20
-0.2
-0.4%		50.50
0.3
0.6%		50.60
0.1
0.2%		 　50.60
0
0%		51.30
0.7
1.38%		51.30
0
0%		51.50
0.2
0.39%		51.90
0.4
0.78%		 　52.40
0.5
0.96%		52.50
0.1
0.19%		51.80
-0.7
-1.33%		51.30
-0.5
-0.97%		51.40
0.1
0.19%		 50.95
8 月51.40
0
0%		51.60
0.2
0.39%		52.60
1
1.94%		52.30
-0.3
-0.57%		52.50
0.2
0.38%		 　52.20
-0.3
-0.57%		50.90
-1.3
-2.49%		50.90
0
0%		54.70
3.8
7.47%		54.60
-0.1
-0.18%		 　55.30
0.7
1.28%		54.80
-0.5
-0.9%		55.30
0.5
0.91%		56.20
0.9
1.63%		58.00
1.8
3.2%		 　57.00
-1
-1.72%		58.00
1
1.75%		58.70
0.7
1.21%		59.60
0.9
1.53%		59.50
-0.1
-0.17%		 　59.30
-0.2
-0.34%		61.30
2
3.37%		61.20
-0.1
-0.16%		55.62
9 月60.30
-0.9
-1.47%		59.90
-0.4
-0.66%		 　61.50
1.6
2.67%		62.00
0.5
0.81%		62.00
0
0%		62.20
0.2
0.32%		63.40
1.2
1.93%		62.20
-1.2
-1.89%		 60.60
-1.6
-2.57%		59.60
-1
-1.65%		60.50
0.9
1.51%		 　　　61.90
1.4
2.31%		62.50
0.6
0.97%		62.50
0
0%		62.30
-0.2
-0.32%		64.30
2
3.21%		 　63.90
-0.4
-0.62%		 　64.80
0.9
1.41%		64.10
-0.7
-1.08%		 62.29
10 月　　64.10
0
0%		66.00
1.9
2.96%		65.80
-0.2
-0.3%		66.10
0.3
0.46%		66.90
0.8
1.21%		 　　66.30
-0.6
-0.9%		66.60
0.3
0.45%		66.00
-0.6
-0.9%		64.70
-1.3
-1.97%		 　65.00
0.3
0.46%		64.60
-0.4
-0.62%		65.10
0.5
0.77%		65.20
0.1
0.15%		65.90
0.7
1.07%		 　66.00
0.1
0.15%		64.70
-1.3
-1.97%		64.00
-0.7
-1.08%		62.80
-1.2
-1.88%		61.00
-1.8
-2.87%		 61.70
0.7
1.15%		64.77
11 月61.00
-0.7
-1.13%		58.80
-2.2
-3.61%		57.60
-1.2
-2.04%		58.20
0.6
1.04%		 　59.50
1.3
2.23%		59.10
-0.4
-0.67%		55.70
-3.4
-5.75%		59.70
4
7.18%		59.10
-0.6
-1.01%		 　61.20
2.1
3.55%		62.20
1
1.63%		62.50
0.3
0.48%		62.00
-0.5
-0.8%		62.90
0.9
1.45%		 　63.50
0.6
0.95%		63.50
0
0%		62.90
-0.6
-0.94%		62.80
-0.1
-0.16%		62.90
0.1
0.16%		 　62.30
-0.6
-0.95%		62.50
0.2
0.32%		62.40
-0.1
-0.16%		 61.13
12 月61.80
-0.6
-0.96%		61.10
-0.7
-1.13%		 　62.20
1.1
1.8%		62.60
0.4
0.64%		64.20
1.6
2.56%		64.00
-0.2
-0.31%		64.10
0.1
0.16%		 　64.40
0.3
0.47%		63.80
-0.6
-0.93%		63.80
0
0%		63.10
-0.7
-1.1%		63.30
0.2
0.32%		 　62.20
-1.1
-1.74%		61.70
-0.5
-0.8%		62.50
0.8
1.3%		62.30
-0.2
-0.32%		62.50
0.2
0.32%		 　62.90
0.4
0.64%		62.50
-0.4
-0.64%		63.10
0.6
0.96%		63.20
0.1
0.16%		63.20
0
0%		　62.93

說明:最高漲幅:7.52%最低跌幅:-5.75% 最高價:66.90最低價:46.70平均價:55.54,灰色底表示週末,漲144天(124.6)元,跌136天(-97.4)元,平盤23天
8%=1,7%=2,5%=5,4%=4,3%=19,2%=27,1%=48,0%=61,-0%=1,-1%=5,-2%=8,-3%=24,-4%=33,-5%=65,

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 2428 327060 231 17217167 53.60 53.70 52.10 52.30 1.30 0% 52.30 11 52.80 2 9.24
2016-01-05 2428 391360 289 20323020 51.80 52.40 51.50 52.20 0.10 -0.19% 51.90 3 52.20 2 9.22
2016-01-06 2428 422000 292 21694200 52.00 52.60 50.80 51.70 0.50 -0.96% 51.20 1 51.70 13 9.13
2016-01-07 2428 686594 487 34247942 51.10 51.60 48.50 49.70 2.00 -3.87% 49.70 17 49.80 2 8.78
2016-01-08 2428 326065 264 16497265 49.70 51.30 49.50 51.30 1.60 3.22% 51.20 2 51.30 11 9.06
2016-01-11 2428 216065 169 10836906 50.30 50.60 49.60 50.30 1.00 -1.95% 50.30 4 50.40 3 8.89
2016-01-12 2428 410002 274 20482998 51.00 51.00 48.65 48.70 1.60 -3.18% 48.70 5 48.80 1 8.60
2016-01-13 2428 392087 310 19116454 48.70 49.55 48.20 48.70 0.00 0% 48.55 1 48.70 4 8.60
2016-01-14 2428 340406 232 16144034 47.40 48.20 46.80 47.50 1.20 -2.46% 47.40 1 47.60 5 8.39
2016-01-15 2428 383040 264 18084630 47.55 48.00 46.30 46.90 0.60 -1.26% 46.50 13 46.90 4 8.29
2016-01-18 2428 394000 295 18638550 45.50 48.60 45.40 48.50 1.60 3.41% 48.40 5 48.50 5 8.57
2016-01-19 2428 469000 347 23339200 49.10 51.00 48.20 50.40 1.90 3.92% 50.30 10 50.40 1 8.90
2016-01-20 2428 359000 255 17619800 50.10 50.10 48.30 49.00 1.40 -2.78% 48.75 1 49.00 5 8.66
2016-01-21 2428 236385 194 11490417 49.00 49.40 48.05 48.40 0.60 -1.22% 48.30 2 48.40 8 8.55
2016-01-22 2428 210141 168 10219822 48.70 49.00 48.30 48.75 0.35 0.72% 48.60 3 48.75 1 8.61
2016-01-25 2428 231000 193 11487250 49.20 50.00 49.20 50.00 1.25 2.56% 49.90 4 50.00 7 8.83
2016-01-26 2428 135000 125 6685250 49.50 49.80 49.05 49.60 0.40 -0.8% 49.50 4 49.70 1 8.76
2016-01-27 2428 161052 128 7949713 49.80 49.85 49.15 49.40 0.20 -0.4% 49.30 1 49.45 2 8.73
2016-01-28 2428 147024 133 7301645 49.60 49.85 49.05 49.80 0.40 0.81% 49.80 2 49.85 6 8.80
2016-01-29 2428 301004 234 15224400 50.00 51.00 50.00 50.50 0.70 1.41% 50.40 3 50.50 2 8.92
2016-01-30 2428 148000 107 7495500 51.00 51.30 50.20 50.50 0.00 0% 50.30 6 50.50 4 8.92
2016-02-02 2428 351059 266 18035838 50.20 52.00 50.20 51.00 0.80 0.99% 51.00 3 51.10 2 9.01
2016-02-03 2428 318100 236 16018419 50.50 50.50 50.00 50.50 0.50 -0.98% 50.30 3 50.60 9 8.92
2016-02-15 2428 338305 271 17035752 50.00 50.80 49.80 50.50 0.00 0% 50.30 3 50.50 12 8.92
2016-02-16 2428 907458 659 48189189 51.50 54.20 51.10 52.90 2.40 4.75% 52.80 5 52.90 19 9.35
2016-02-17 2428 439257 341 23180939 53.20 53.20 52.60 52.60 0.30 -0.57% 52.50 13 52.60 2 9.29
2016-02-18 2428 397289 283 21010730 53.10 53.50 52.60 52.80 0.20 0.38% 52.70 10 52.80 8 9.33
2016-02-19 2428 655312 392 34960285 52.40 53.80 52.40 53.70 0.90 1.7% 53.60 4 53.70 9 9.49
2016-02-22 2428 982924 562 53176734 54.10 54.90 53.20 54.90 1.20 2.23% 54.80 6 54.90 48 9.70
2016-02-23 2428 2683834 1449 149300836 55.20 56.20 54.90 55.50 0.60 1.09% 55.50 51 55.60 4 9.81
2016-02-24 2428 874340 501 48297430 55.50 56.00 54.80 54.80 0.70 -1.26% 54.80 26 54.90 4 9.68
2016-02-25 2428 1247450 898 69644300 55.30 56.50 55.10 55.60 0.80 1.46% 55.60 10 55.70 8 9.82
2016-02-26 2428 598706 422 33197682 56.20 56.20 54.70 55.70 0.10 0.18% 55.70 2 55.80 13 9.84
2016-03-01 2428 1181840 756 67565309 56.00 58.00 56.00 56.90 1.20 2.15% 56.70 13 56.90 8 10.05
2016-03-02 2428 892300 608 50247849 57.30 57.50 55.60 55.60 1.30 -2.28% 55.60 11 55.70 6 9.82
2016-03-03 2428 992470 661 54278772 55.70 55.90 54.10 54.40 1.20 -2.16% 54.40 7 54.50 4 9.61
2016-03-04 2428 596201 404 32738813 54.90 55.40 54.40 54.70 0.30 0.55% 54.70 6 54.80 1 9.66
2016-03-07 2428 1581696 1023 88396717 54.70 57.20 53.70 57.20 2.50 4.57% 57.10 2 57.20 5 10.11
2016-03-08 2428 1709070 1103 96249462 57.00 57.50 55.70 56.10 1.10 -1.92% 56.10 28 56.40 1 9.91
2016-03-09 2428 378885 285 21098717 56.10 56.10 55.30 55.70 0.40 -0.71% 55.70 2 55.80 4 9.84
2016-03-10 2428 505000 354 28298500 56.30 56.40 55.60 56.00 0.30 0.54% 55.90 17 56.00 7 9.89
2016-03-11 2428 527496 351 29515974 56.00 56.40 55.50 56.20 0.20 0.36% 56.10 21 56.40 9 9.93
2016-03-14 2428 559332 440 31499256 56.20 56.90 55.80 56.20 0.00 0% 56.20 36 56.30 1 9.93
2016-03-15 2428 1132345 750 63595571 56.50 57.30 54.70 54.70 1.50 -2.67% 54.70 38 54.80 4 9.66
2016-03-16 2428 416326 334 23138126 55.00 56.40 55.00 55.60 0.90 1.65% 55.60 10 56.00 13 9.82
2016-03-17 2428 591466 401 32890181 56.30 56.40 55.00 55.00 0.60 -1.08% 55.00 21 55.30 4 9.72
2016-03-18 2428 332629 251 18388857 55.10 55.70 55.00 55.20 0.20 0.36% 55.20 6 55.50 6 9.75
2016-03-21 2428 263050 216 14539480 55.20 55.50 55.10 55.40 0.20 0.36% 55.40 2 55.50 10 9.79
2016-03-22 2428 789561 628 42952373 55.00 55.10 53.60 54.50 0.90 -1.62% 54.30 1 54.50 3 9.63
2016-03-23 2428 305000 225 16574600 54.50 54.90 54.00 54.90 0.40 0.73% 54.30 3 54.90 16 9.70
2016-03-24 2428 301200 217 16293039 54.60 54.60 53.70 54.00 0.90 -1.64% 54.00 14 54.10 1 9.54
2016-03-25 2428 243200 162 13070539 53.90 54.10 53.50 53.70 0.30 -0.56% 53.70 6 53.80 5 9.49
2016-03-28 2428 277050 201 14827655 53.70 54.00 53.10 53.20 0.50 -0.93% 53.20 26 53.50 7 9.40
2016-03-29 2428 735703 502 38475715 52.70 52.80 51.60 51.80 1.40 -2.63% 51.80 9 51.90 1 9.65
2016-03-30 2428 487300 356 25614489 52.00 53.00 52.00 52.40 0.60 1.16% 52.40 10 52.50 10 9.76
2016-03-31 2428 176049 141 9290881 52.70 53.00 52.60 52.90 0.50 0.95% 52.90 2 53.00 15 9.85
2016-04-01 2428 771540 563 41807173 53.00 55.10 52.60 54.50 1.60 3.02% 54.50 3 54.60 8 10.15
2016-04-06 2428 471447 338 25375092 54.70 54.70 53.10 53.90 0.60 -1.1% 53.90 11 54.00 10 10.04
2016-04-07 2428 307429 243 16395451 53.90 54.00 53.00 53.00 0.90 -1.67% 53.00 7 53.20 1 9.87
2016-04-08 2428 345201 262 18354413 53.50 53.60 52.60 53.60 0.60 1.13% 53.10 1 53.60 8 9.98
2016-04-11 2428 617390 396 32296980 53.10 53.20 51.60 51.70 1.90 -3.54% 51.60 7 51.70 3 9.63
2016-04-12 2428 588590 430 29814426 51.90 52.00 49.60 50.40 1.30 -2.51% 50.10 1 50.40 10 9.39
2016-04-13 2428 297350 227 15170820 50.50 51.50 50.50 51.50 1.10 2.18% 51.00 8 51.50 11 9.59
2016-04-14 2428 212100 164 10910330 51.50 51.70 51.00 51.60 0.10 0.19% 51.30 15 51.60 6 9.61
2016-04-15 2428 269194 218 13670973 51.60 51.60 50.50 51.20 0.40 -0.78% 51.10 2 51.20 5 9.53
2016-04-18 2428 259489 166 13072192 51.00 51.00 50.10 50.20 1.00 -1.95% 50.20 16 50.40 3 9.35
2016-04-19 2428 661100 489 34175600 50.40 52.50 50.40 52.10 1.90 3.78% 52.10 4 52.20 10 9.70
2016-04-20 2428 581080 446 29916028 52.10 52.10 50.60 51.90 0.20 -0.38% 51.80 1 51.90 7 9.66
2016-04-21 2428 281100 226 14533070 51.60 52.20 51.20 51.40 0.50 -0.96% 51.40 4 51.80 8 9.57
2016-04-22 2428 258340 194 13125969 51.10 51.50 50.10 50.60 0.80 -1.56% 50.60 6 50.70 4 9.42
2016-04-25 2428 269660 210 13562766 51.00 51.00 50.10 50.10 0.50 -0.99% 50.10 3 50.20 19 9.33
2016-04-26 2428 206511 146 10409305 50.10 50.80 50.10 50.80 0.70 1.4% 50.30 4 50.80 1 9.46
2016-04-27 2428 117000 91 5901600 50.50 50.80 50.30 50.50 0.30 -0.59% 50.40 1 50.60 1 9.40
2016-04-28 2428 355000 257 17574250 50.30 50.30 49.00 49.55 0.95 -1.88% 49.40 1 49.55 3 9.23
2016-04-29 2428 209589 154 10189175 49.20 49.20 48.10 48.40 1.15 -2.32% 48.35 6 48.45 1 9.01
2016-05-03 2428 118035 105 5682933 48.50 48.50 47.90 48.10 0.30 -0.62% 48.00 3 48.10 1 8.96
2016-05-04 2428 334152 252 15811458 47.85 47.85 46.80 47.00 1.10 -2.29% 47.00 4 47.20 1 8.75
2016-05-05 2428 186125 157 8731056 46.10 48.20 46.10 47.90 0.90 1.91% 47.90 2 48.00 1 8.92
2016-05-06 2428 1249625 821 62772937 48.30 51.90 48.00 51.50 3.60 7.52% 51.50 1 51.60 6 9.59
2016-05-09 2428 660337 462 33226502 50.70 51.50 49.50 50.90 0.60 -1.17% 50.20 1 50.90 4 9.48
2016-05-10 2428 693475 507 35636128 51.20 52.20 50.90 50.90 0.00 0% 50.90 9 51.00 1 9.48
2016-05-11 2428 266100 201 13495930 51.50 51.50 50.10 50.30 0.60 -1.18% 50.10 4 50.30 1 9.56
2016-05-12 2428 483389 374 23716836 50.00 50.00 48.20 48.20 2.10 -4.17% 48.20 2 48.30 1 9.16
2016-05-13 2428 269279 237 12949816 48.25 49.40 47.45 48.70 0.50 1.04% 48.65 6 48.70 1 9.26
2016-05-16 2428 317449 203 15185521 47.70 48.20 47.60 47.70 1.00 -2.05% 47.70 6 47.90 2 9.07
2016-05-17 2428 266000 188 12689800 47.90 48.00 47.30 47.70 0.00 0% 47.70 4 47.80 11 9.07
2016-05-18 2428 138348 123 6572064 47.95 47.95 47.10 47.50 0.20 -0.42% 47.50 1 47.55 1 9.03
2016-05-19 2428 226000 179 10645750 47.50 47.70 47.00 47.00 0.50 -1.05% 47.00 33 47.10 3 8.94
2016-05-20 2428 155048 125 7256956 47.45 47.45 46.30 46.70 0.30 -0.64% 46.70 12 47.00 4 8.88
2016-05-23 2428 245269 197 11744094 46.80 48.60 46.80 48.00 1.30 2.78% 48.00 4 48.10 7 9.13
2016-05-24 2428 301100 217 14346520 48.60 48.60 47.10 47.60 0.40 -0.83% 47.60 1 47.65 2 9.05
2016-05-25 2428 192089 161 9248030 48.05 48.45 47.90 48.00 0.40 0.84% 48.00 2 48.10 3 9.13
2016-05-26 2428 119000 105 5717050 48.30 48.35 47.75 48.15 0.15 0.31% 48.15 2 48.20 5 9.15
2016-05-27 2428 227000 172 10912450 48.15 48.30 47.90 48.25 0.10 0.21% 47.90 2 48.25 4 9.17
2016-05-30 2428 200100 143 9610555 48.25 48.30 47.85 48.05 0.20 -0.41% 48.05 3 48.15 1 9.13
2016-05-31 2428 177300 126 8530800 48.10 48.30 47.85 48.00 0.05 -0.1% 48.00 4 48.05 12 9.13
2016-06-01 2428 358879 289 17433794 47.90 48.85 47.90 48.75 0.75 1.56% 48.70 1 48.80 15 9.27
2016-06-02 2428 356194 215 17161512 48.75 48.85 47.90 47.90 0.85 -1.74% 47.90 2 47.95 1 9.11
2016-06-03 2428 265485 216 12584260 48.10 48.10 47.05 47.10 0.80 -1.67% 47.10 8 47.15 3 8.95
2016-06-04 2428 299220 222 14301485 46.80 48.50 46.80 48.50 1.40 2.97% 48.40 11 48.50 2 9.22
2016-06-06 2428 1840066 1264 92355983 49.60 50.80 49.30 50.70 2.20 4.54% 50.60 5 50.70 20 9.64
2016-06-07 2428 1549859 1004 78169534 50.60 51.00 49.90 49.90 0.80 -1.58% 49.85 18 49.90 1 9.49
2016-06-08 2428 807400 552 40565620 49.90 50.60 49.90 50.30 0.40 0.8% 50.20 8 50.30 6 9.56
2016-06-13 2428 864860 578 43695936 50.30 50.90 49.75 50.40 0.10 0.2% 50.40 3 50.50 5 9.58
2016-06-14 2428 651253 430 32911950 50.70 51.00 50.20 50.20 0.20 -0.4% 50.20 6 50.40 1 9.54
2016-06-15 2428 486601 356 24628700 50.20 51.00 49.90 50.70 0.50 1% 50.60 3 50.70 3 9.64
2016-06-16 2428 388347 263 19616982 50.70 50.80 50.10 50.10 0.60 -1.18% 50.10 14 50.30 11 9.52
2016-06-17 2428 360800 284 18117388 50.50 50.80 49.80 49.85 0.25 -0.5% 49.85 4 50.10 1 9.48
2016-06-20 2428 265159 200 13251410 50.20 50.30 49.80 49.95 0.10 0.2% 49.90 1 50.00 36 9.50
2016-06-21 2428 1495000 1091 76684700 50.30 52.20 49.95 50.70 0.75 1.5% 50.60 45 50.70 1 9.64
2016-06-22 2428 890900 701 44550994 50.60 50.60 49.75 49.80 0.90 -1.78% 49.80 1 49.90 1 9.47
2016-06-23 2428 445100 367 22174850 49.60 50.30 49.50 49.85 0.05 0.1% 49.85 6 50.00 26 9.48
2016-06-24 2428 699200 475 34088750 49.85 50.00 47.55 48.85 1.00 -2.01% 48.50 4 48.85 5 9.29
2016-06-27 2428 533650 421 25915104 48.70 48.95 48.20 48.25 0.60 -1.23% 48.20 12 48.25 2 9.17
2016-06-28 2428 1852200 1080 91018780 48.50 49.55 48.50 49.50 1.25 2.59% 49.45 21 49.50 47 9.41
2016-06-29 2428 1547179 1084 76959854 49.60 50.10 49.40 49.70 0.20 0.4% 49.65 14 49.70 6 9.45
2016-06-30 2428 1358619 902 67717551 49.75 50.10 49.60 49.60 0.10 -0.2% 49.60 48 49.70 1 9.43
2016-07-01 2428 848532 568 42340550 49.60 50.30 49.55 50.30 0.70 1.41% 50.20 1 50.30 13 9.56
2016-07-04 2428 562000 370 28333900 50.30 50.80 50.10 50.10 0.20 -0.4% 50.00 32 50.10 1 9.52
2016-07-06 2428 335068 250 16670739 49.70 50.20 49.50 49.60 0.25 -1% 49.55 27 49.85 1 9.43
2016-07-07 2428 443392 321 21991342 49.65 49.95 49.40 49.45 0.15 -0.3% 49.45 5 49.55 3 9.40
2016-07-11 2428 1064936 687 53236503 49.70 51.00 49.35 51.00 1.55 3.13% 50.90 9 51.00 33 9.70
2016-07-12 2428 1184317 743 60365245 51.30 51.60 50.40 50.40 0.60 -1.18% 50.40 33 50.60 1 9.58
2016-07-13 2428 581502 378 29267950 50.80 50.80 50.00 50.20 0.20 -0.4% 50.20 1 50.40 1 9.54
2016-07-14 2428 433279 260 21826305 50.50 50.70 50.20 50.50 0.30 0.6% 50.40 5 50.50 3 9.60
2016-07-15 2428 497292 372 25159946 50.80 50.80 50.40 50.60 0.10 0.2% 50.60 11 50.70 18 9.62
2016-07-18 2428 409701 226 20762329 50.80 50.90 50.50 50.60 0.00 0% 50.60 10 50.80 22 9.62
2016-07-19 2428 1450250 821 74144424 50.80 51.40 50.60 51.30 0.70 1.38% 51.20 16 51.30 1 9.75
2016-07-20 2428 752500 515 38680699 51.40 51.90 50.80 51.30 0.00 0% 51.20 23 51.30 1 9.75
2016-07-21 2428 606000 406 31267499 51.70 51.80 51.30 51.50 0.20 0.39% 51.50 2 51.60 3 9.79
2016-07-22 2428 761515 487 39478773 51.70 52.30 51.40 51.90 0.40 0.78% 51.80 16 51.90 5 9.87
2016-07-25 2428 1908173 1143 100020662 52.20 52.80 51.40 52.40 0.50 0.96% 52.40 3 52.50 1 9.96
2016-07-26 2428 1457400 866 77143660 53.10 53.40 52.50 52.50 0.10 0.19% 52.50 44 52.60 19 9.98
2016-07-27 2428 1027542 621 53506974 52.50 52.80 51.70 51.80 0.70 -1.33% 51.80 42 51.90 1 9.85
2016-07-28 2428 622409 401 31997581 52.00 52.00 51.10 51.30 0.50 -0.97% 51.20 11 51.30 5 9.75
2016-07-29 2428 316214 208 16250499 51.30 51.90 51.10 51.40 0.10 0.19% 51.30 11 51.40 8 9.77
2016-08-01 2428 324000 233 16686200 51.80 51.80 51.30 51.40 0.00 0% 51.40 24 51.60 13 9.77
2016-08-02 2428 346435 228 17853645 51.70 51.80 51.40 51.60 0.20 0.39% 51.60 12 51.70 10 9.81
2016-08-03 2428 997912 656 52014706 51.30 52.70 51.10 52.60 1.00 1.94% 52.60 5 52.70 30 10.00
2016-08-04 2428 811991 496 42383430 52.50 52.60 51.90 52.30 0.30 -0.57% 52.30 30 52.50 6 9.94
2016-08-05 2428 626156 421 32845790 52.50 52.70 52.10 52.50 0.20 0.38% 52.40 11 52.50 27 9.98
2016-08-08 2428 1448035 890 75679837 52.70 52.70 51.90 52.20 0.30 -0.57% 52.20 11 52.30 5 9.92
2016-08-09 2428 639262 475 32827308 52.20 52.20 50.90 50.90 1.30 -2.49% 50.90 20 51.00 2 9.68
2016-08-10 2428 389169 273 19870149 51.00 51.30 50.80 50.90 0.00 0% 50.90 38 51.00 2 9.68
2016-08-11 2428 4961670 2822 266580544 53.00 55.10 52.70 54.70 3.80 7.47% 54.70 11 54.80 34 9.21
2016-08-12 2428 2523020 1382 137729289 54.30 55.00 53.90 54.60 0.10 -0.18% 54.60 7 54.70 5 9.19
2016-08-15 2428 2286490 1355 126249746 54.90 55.80 54.60 55.30 0.70 1.28% 55.30 63 55.40 1 9.31
2016-08-16 2428 1625990 1047 90125650 56.00 56.30 54.60 54.80 0.50 -0.9% 54.80 68 55.10 3 9.23
2016-08-17 2428 1269631 755 69626631 55.40 55.40 54.30 55.30 0.50 0.91% 55.20 22 55.30 12 9.31
2016-08-18 2428 2068756 1154 115488758 55.50 56.50 55.00 56.20 0.90 1.63% 56.20 19 56.30 1 9.46
2016-08-19 2428 5220461 2518 300621386 56.50 58.40 56.50 58.00 1.80 3.2% 57.80 7 58.00 50 9.76
2016-08-22 2428 1853100 1093 106403000 58.50 58.50 56.90 57.00 1.00 -1.72% 57.00 46 57.10 6 9.60
2016-08-23 2428 1733335 1085 99820330 57.10 58.00 57.00 58.00 1.00 1.75% 58.00 15 58.10 28 9.76
2016-08-24 2428 2349350 1372 136752937 58.10 58.70 57.50 58.70 0.70 1.21% 58.60 70 58.70 45 9.88
2016-08-25 2428 2227422 1375 131031190 58.80 59.60 57.90 59.60 0.90 1.53% 59.60 6 59.70 13 10.03
2016-08-26 2428 1957457 1201 116858086 59.60 60.30 59.10 59.50 0.10 -0.17% 59.50 98 59.60 1 10.02
2016-08-29 2428 1289864 865 76651421 59.40 59.90 58.90 59.30 0.20 -0.34% 59.30 162 59.40 1 9.98
2016-08-30 2428 3274861 1965 200236670 60.30 61.70 60.30 61.30 2.00 3.37% 61.20 17 61.30 13 10.32
2016-08-31 2428 1520848 1050 93001980 61.70 61.90 60.50 61.20 0.10 -0.16% 61.20 38 61.30 9 10.30
2016-09-01 2428 1120413 670 67915799 61.00 61.30 60.30 60.30 0.90 -1.47% 60.30 57 60.40 5 10.15
2016-09-02 2428 1490202 924 89235859 60.50 60.70 59.00 59.90 0.40 -0.66% 59.90 43 60.00 36 10.08
2016-09-05 2428 1742286 1018 106489288 60.50 61.80 60.40 61.50 1.60 2.67% 61.40 8 61.60 28 10.35
2016-09-06 2428 1537062 1001 95244544 61.60 62.30 61.50 62.00 0.50 0.81% 62.00 19 62.10 2 10.44
2016-09-07 2428 1098760 749 68298920 62.50 62.60 61.80 62.00 0.00 0% 62.00 79 62.10 21 10.44
2016-09-08 2428 794819 542 49449393 62.40 62.50 61.90 62.20 0.20 0.32% 62.20 6 62.30 12 10.47
2016-09-09 2428 1328379 831 83278627 62.20 63.40 61.80 63.40 1.20 1.93% 63.30 7 63.40 62 10.67
2016-09-10 2428 898089 561 56042652 62.50 63.00 62.00 62.20 1.20 -1.89% 62.20 27 62.30 16 10.47
2016-09-12 2428 1182355 778 72654077 62.10 62.70 60.60 60.60 1.60 -2.57% 60.60 78 60.80 11 10.20
2016-09-13 2428 1598500 1013 95853500 61.30 61.30 58.80 59.60 1.00 -1.65% 59.60 76 59.70 1 10.03
2016-09-14 2428 573195 430 34538636 59.60 60.70 59.60 60.50 0.90 1.51% 60.50 2 60.60 64 10.19
2016-09-19 2428 803422 603 49415917 60.80 62.00 60.70 61.90 1.40 2.31% 61.80 14 62.00 19 10.42
2016-09-20 2428 906861 620 56787126 61.90 63.00 61.90 62.50 0.60 0.97% 62.50 25 62.70 1 10.52
2016-09-21 2428 496548 384 30954648 62.50 62.80 61.70 62.50 0.00 0% 62.50 45 62.60 5 10.52
2016-09-22 2428 651711 447 40708894 62.60 62.90 62.20 62.30 0.20 -0.32% 62.30 48 62.50 18 10.49
2016-09-23 2428 2825664 1722 180350588 62.30 64.50 62.30 64.30 2.00 3.21% 64.20 7 64.30 12 10.82
2016-09-26 2428 1022904 682 65491764 64.30 64.40 63.70 63.90 0.40 -0.62% 63.80 14 63.90 6 10.76
2016-09-29 2428 2520941 1599 162111574 64.30 64.80 63.50 64.80 0.90 1.41% 64.70 12 64.80 28 10.91
2016-09-30 2428 1128170 757 72489981 64.50 64.80 64.00 64.10 0.70 -1.08% 64.00 149 64.10 38 10.79
2016-10-03 2428 673390 468 43221698 64.50 64.50 64.00 64.10 0.00 0% 64.00 31 64.10 11 10.79
2016-10-04 2428 1965618 1275 128732844 64.50 66.50 64.10 66.00 1.90 2.96% 66.00 37 66.10 7 11.11
2016-10-05 2428 1328389 929 88360794 66.00 67.30 65.70 65.80 0.20 -0.3% 65.70 65 65.90 4 11.08
2016-10-06 2428 951300 699 62628229 66.20 66.50 65.10 66.10 0.30 0.46% 66.00 4 66.10 45 11.13
2016-10-07 2428 1845505 1184 123486982 66.80 67.40 66.30 66.90 0.80 1.21% 66.90 1 67.00 8 11.26
2016-10-11 2428 2322853 1562 153833149 68.40 68.40 64.50 66.30 0.60 -0.9% 66.20 4 66.30 13 11.16
2016-10-12 2428 1568184 1077 104804852 66.50 67.50 66.50 66.60 0.30 0.45% 66.60 61 66.70 1 11.21
2016-10-13 2428 2276304 1413 149654664 66.80 67.10 64.90 66.00 0.60 -0.9% 66.00 23 66.10 17 11.11
2016-10-14 2428 1197116 824 77828400 66.00 66.00 64.50 64.70 1.30 -1.97% 64.70 73 64.80 5 10.89
2016-10-17 2428 688420 501 44802300 65.20 65.70 64.60 65.00 0.30 0.46% 65.00 75 65.10 2 10.94
2016-10-18 2428 1161568 746 74856790 65.30 65.40 64.00 64.60 0.40 -0.62% 64.60 3 64.70 11 10.88
2016-10-19 2428 835330 588 54444348 65.00 65.70 64.60 65.10 0.50 0.77% 65.10 15 65.20 1 10.96
2016-10-20 2428 840225 616 54943635 65.50 65.90 65.10 65.20 0.10 0.15% 65.20 11 65.30 3 10.98
2016-10-21 2428 1432089 1017 93609674 65.40 65.90 64.50 65.90 0.70 1.07% 65.80 11 65.90 48 11.09
2016-10-24 2428 1462307 940 96418352 65.90 66.60 65.50 66.00 0.10 0.15% 66.00 46 66.10 68 11.11
2016-10-25 2428 1597150 1030 102918002 63.90 65.00 63.60 64.70 0.00 -1.97% 64.60 53 64.70 1 10.89
2016-10-26 2428 1204359 812 77756576 64.90 65.10 64.00 64.00 0.70 -1.08% 64.00 114 64.10 3 10.77
2016-10-27 2428 1299726 941 82334290 64.00 64.40 62.80 62.80 1.20 -1.88% 62.80 109 63.00 3 10.57
2016-10-28 2428 1284739 906 79250526 63.10 63.40 61.00 61.00 1.80 -2.87% 61.00 73 61.20 2 10.27
2016-10-31 2428 1009100 714 61788469 61.00 62.00 60.40 61.70 0.70 1.15% 61.70 30 61.90 3 10.39
2016-11-01 2428 666040 423 40776440 61.50 61.90 61.00 61.00 0.70 -1.13% 61.00 20 61.20 13 10.27
2016-11-02 2428 1086288 769 64736292 60.50 60.50 58.70 58.80 2.20 -3.61% 58.80 11 59.00 5 9.90
2016-11-03 2428 1083666 769 62475159 58.50 59.00 56.80 57.60 1.20 -2.04% 57.50 74 57.70 1 9.70
2016-11-04 2428 546630 374 31973676 57.80 59.40 57.80 58.20 0.60 1.04% 58.20 18 58.30 1 9.80
2016-11-07 2428 552400 405 32742000 59.00 59.50 58.80 59.50 1.30 2.23% 59.40 14 59.50 11 10.02
2016-11-08 2428 613030 365 36218187 59.90 60.00 58.50 59.10 0.40 -0.67% 59.10 34 59.50 5 9.95
2016-11-09 2428 1394458 865 79512285 59.10 59.50 55.00 55.70 3.40 -5.75% 55.70 15 55.80 4 8.86
2016-11-10 2428 1435160 907 85278164 59.90 60.40 58.60 59.70 4.00 7.18% 59.60 28 59.70 2 9.49
2016-11-11 2428 525158 417 30970889 58.30 59.40 58.30 59.10 0.60 -1.01% 59.10 3 59.20 5 9.40
2016-11-14 2428 1315698 862 79281378 59.00 61.40 58.20 61.20 2.10 3.55% 61.10 19 61.20 29 9.73
2016-11-15 2428 1355715 919 83458957 60.80 62.30 60.20 62.20 1.00 1.63% 62.00 16 62.20 8 9.89
2016-11-16 2428 1986865 1236 124797660 63.40 63.60 62.30 62.50 0.30 0.48% 62.40 8 62.50 9 9.94
2016-11-17 2428 610050 447 37930520 62.30 62.40 62.00 62.00 0.50 -0.8% 62.00 63 62.10 5 9.86
2016-11-18 2428 680500 412 42510700 62.10 62.90 61.90 62.90 0.90 1.45% 62.80 1 62.90 34 10.00
2016-11-21 2428 2015608 1106 127872866 63.00 64.00 62.50 63.50 0.60 0.95% 63.50 11 63.60 11 10.10
2016-11-22 2428 1248000 759 79132600 63.80 64.20 62.80 63.50 0.00 0% 63.40 13 63.50 52 10.10
2016-11-23 2428 992349 541 62865987 63.70 64.00 62.90 62.90 0.60 -0.94% 62.90 11 63.00 24 10.00
2016-11-24 2428 548179 363 34551822 63.00 63.50 62.80 62.80 0.10 -0.16% 62.80 25 62.90 16 9.98
2016-11-25 2428 359407 241 22617344 63.40 63.40 62.60 62.90 0.10 0.16% 62.90 12 63.00 14 10.00
2016-11-28 2428 560413 403 35162087 63.30 63.50 62.30 62.30 0.60 -0.95% 62.30 30 62.50 30 9.90
2016-11-29 2428 581190 382 36344055 62.00 62.90 61.90 62.50 0.20 0.32% 62.50 44 62.70 2 9.94
2016-11-30 2428 892780 626 56217872 62.40 63.40 62.40 62.40 0.10 -0.16% 62.30 10 62.40 16 9.92
2016-12-01 2428 606287 451 37641262 62.50 62.60 61.80 61.80 0.60 -0.96% 61.80 7 61.90 2 9.83
2016-12-02 2428 800100 546 48990239 61.50 61.50 61.00 61.10 0.70 -1.13% 61.10 47 61.40 15 9.71
2016-12-05 2428 1039200 687 64689719 61.20 62.60 61.20 62.20 1.10 1.8% 62.20 103 62.40 1 9.89
2016-12-06 2428 1478448 858 92545108 62.30 62.90 62.00 62.60 0.40 0.64% 62.50 62 62.60 13 9.95
2016-12-07 2428 2395311 1588 153414365 63.80 64.50 63.70 64.20 1.60 2.56% 64.10 30 64.20 9 10.21
2016-12-08 2428 1488098 1050 95658057 64.50 64.80 64.00 64.00 0.20 -0.31% 64.00 59 64.10 1 10.17
2016-12-09 2428 777394 507 49899716 64.10 64.60 64.00 64.10 0.10 0.16% 64.10 19 64.20 15 10.19
2016-12-12 2428 1355600 922 87747600 65.50 65.50 64.30 64.40 0.30 0.47% 64.40 22 64.50 15 10.24
2016-12-13 2428 589848 424 37750085 64.40 64.60 63.80 63.80 0.60 -0.93% 63.80 8 63.90 5 10.14
2016-12-14 2428 497000 339 31752100 64.20 64.40 63.70 63.80 0.00 0% 63.80 1 63.90 2 10.14
2016-12-15 2428 597483 441 37839724 63.70 63.70 63.00 63.10 0.70 -1.1% 63.10 15 63.30 16 10.03
2016-12-16 2428 432200 275 27405300 63.50 63.60 63.20 63.30 0.20 0.32% 63.30 41 63.40 3 10.06
2016-12-19 2428 682100 425 42919250 63.70 63.80 62.10 62.20 1.10 -1.74% 62.20 23 62.40 7 9.89
2016-12-20 2428 564124 462 34883100 62.40 62.80 61.60 61.70 0.50 -0.8% 61.70 19 62.00 69 9.81
2016-12-21 2428 411164 320 25599549 61.90 62.90 61.50 62.50 0.80 1.3% 62.50 18 62.70 3 9.94
2016-12-22 2428 491500 332 30724999 62.70 63.00 62.20 62.30 0.20 -0.32% 62.30 3 62.50 7 9.90
2016-12-23 2428 351015 254 21817437 62.20 62.50 61.60 62.50 0.20 0.32% 62.40 6 62.50 36 9.94
2016-12-26 2428 506200 339 31885779 62.60 63.50 62.60 62.90 0.40 0.64% 62.80 26 62.90 3 10.00
2016-12-27 2428 231459 180 14504032 62.90 63.20 62.50 62.50 0.40 -0.64% 62.50 24 62.70 6 9.94
2016-12-28 2428 435056 290 27435039 62.80 63.40 62.50 63.10 0.60 0.96% 63.10 5 63.30 13 10.03
2016-12-29 2428 301900 211 19025809 63.00 63.30 62.60 63.20 0.10 0.16% 63.10 1 63.20 62 10.05
2016-12-30 2428 287500 209 18147148 63.40 63.50 62.90 63.20 0.00 0% 63.10 5 63.20 1 10.05