永豐金(2890)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　　　9.11
0
0%		9.06
-0.05
-0.55%		9.04
-0.02
-0.22%		8.75
-0.29
-3.21%		8.83
0.08
0.91%		 　8.54
-0.29
-3.28%		8.53
-0.01
-0.12%		8.70
0.17
1.99%		8.49
-0.21
-2.41%		8.34
-0.15
-1.77%		 　8.37
0.03
0.36%		8.43
0.06
0.72%		8.21
-0.22
-2.61%		8.08
-0.13
-1.58%		8.05
-0.03
-0.37%		 　8.46
0.41
5.09%		8.30
-0.16
-1.89%		8.24
-0.06
-0.72%		8.37
0.13
1.58%		8.90
0.53
6.33%		9.14
0.24
2.7%		 8.57
2 月　9.00
-0.14
-1.53%		8.88
-0.12
-1.33%		 　　　　　　　　　　8.90
0.02
0.23%		9.21
0.31
3.48%		9.12
-0.09
-0.98%		9.15
0.03
0.33%		9.08
-0.07
-0.77%		 　9.02
-0.06
-0.66%		9.06
0.04
0.44%		8.98
-0.08
-0.88%		9.06
0.08
0.89%		9.12
0.06
0.66%		 9.05
3 月9.10
-0.02
-0.22%		9.22
0.12
1.32%		9.52
0.3
3.25%		9.49
-0.03
-0.32%		 　9.60
0.11
1.16%		9.60
0
0%		9.51
-0.09
-0.94%		9.59
0.08
0.84%		9.65
0.06
0.63%		 　9.80
0.15
1.55%		9.46
-0.34
-3.47%		9.59
0.13
1.37%		9.73
0.14
1.46%		9.84
0.11
1.13%		 　9.70
-0.14
-1.42%		9.71
0.01
0.1%		9.72
0.01
0.1%		9.81
0.09
0.93%		9.79
-0.02
-0.2%		 　9.74
-0.05
-0.51%		9.73
-0.01
-0.1%		9.81
0.08
0.82%		9.95
0.14
1.43%		9.65
4 月9.79
-0.16
-1.61%		 　　　9.61
-0.18
-1.84%		9.52
-0.09
-0.94%		9.67
0.15
1.58%		 　9.70
0.03
0.31%		9.61
-0.09
-0.93%		9.71
0.1
1.04%		9.83
0.12
1.24%		9.88
0.05
0.51%		 　9.87
-0.01
-0.1%		9.87
0
0%		9.70
-0.17
-1.72%		9.69
-0.01
-0.1%		9.69
0
0%		 　9.73
0.04
0.41%		9.73
0
0%		9.77
0.04
0.41%		9.58
-0.19
-1.94%		9.56
-0.02
-0.21%		 9.7
5 月　　9.53
-0.03
-0.31%		9.38
-0.15
-1.57%		9.25
-0.13
-1.39%		9.23
-0.02
-0.22%		 　9.15
-0.08
-0.87%		9.18
0.03
0.33%		9.13
-0.05
-0.54%		9.15
0.02
0.22%		9.12
-0.03
-0.33%		 　9.08
-0.04
-0.44%		9.18
0.1
1.1%		9.12
-0.06
-0.65%		9.09
-0.03
-0.33%		9.23
0.14
1.54%		 　9.37
0.14
1.52%		9.30
-0.07
-0.75%		9.37
0.07
0.75%		9.41
0.04
0.43%		9.55
0.14
1.49%		 　9.55
0
0%		9.58
0.03
0.31%		9.28
6 月9.57
-0.01
-0.1%		9.60
0.03
0.31%		9.60
0
0%		9.60
0
0%		 9.60
0
0%		9.64
0.04
0.42%		9.72
0.08
0.83%		 　　　9.50
-0.22
-2.26%		9.55
0.05
0.53%		9.55
0
0%		9.44
-0.11
-1.15%		9.50
0.06
0.64%		 　9.59
0.09
0.95%		9.62
0.03
0.31%		9.65
0.03
0.31%		9.62
-0.03
-0.31%		9.37
-0.25
-2.6%		 　9.39
0.02
0.21%		9.39
0
0%		9.45
0.06
0.64%		9.51
0.06
0.63%		 9.55
7 月9.64
0.13
1.37%		 　9.66
0.02
0.21%		 9.50
-0.16
-1.66%		9.56
0.06
0.63%		 　　9.66
0.1
1.05%		9.73
0.07
0.72%		9.85
0.12
1.23%		9.90
0.05
0.51%		10.15
0.25
2.53%		 　10.20
0.05
0.49%		10.30
0.1
0.98%		10.20
-0.1
-0.97%		10.25
0.05
0.49%		10.20
-0.05
-0.49%		 　10.25
0.05
0.49%		10.30
0.05
0.49%		10.30
0
0%		10.40
0.1
0.97%		10.30
-0.1
-0.96%		 10.01
8 月10.35
0.05
0.49%		10.30
-0.05
-0.48%		10.25
-0.05
-0.49%		10.30
0.05
0.49%		10.35
0.05
0.49%		 　10.45
0.1
0.97%		10.45
0
0%		10.70
0.25
2.39%		9.76
-0.94
-8.79%		9.48
-0.28
-2.87%		 　9.43
-0.05
-0.53%		9.44
0.01
0.11%		9.42
-0.02
-0.21%		9.48
0.06
0.64%		9.37
-0.11
-1.16%		 　9.26
-0.11
-1.17%		9.37
0.11
1.19%		9.27
-0.1
-1.07%		9.37
0.1
1.08%		9.34
-0.03
-0.32%		 　9.41
0.07
0.75%		9.43
0.02
0.21%		9.28
-0.15
-1.59%		9.73
9 月9.22
-0.06
-0.65%		9.25
0.03
0.33%		 　9.34
0.09
0.97%		9.45
0.11
1.18%		9.46
0.01
0.11%		9.44
-0.02
-0.21%		9.36
-0.08
-0.85%		9.27
-0.09
-0.96%		 9.21
-0.06
-0.65%		9.16
-0.05
-0.54%		9.11
-0.05
-0.55%		 　　　9.26
0.15
1.65%		9.27
0.01
0.11%		9.27
0
0%		9.31
0.04
0.43%		9.36
0.05
0.54%		 　9.27
-0.09
-0.96%		 　9.36
0.09
0.97%		9.25
-0.11
-1.18%		 9.29
10 月　　9.23
-0.02
-0.22%		9.35
0.12
1.3%		9.32
-0.03
-0.32%		9.29
-0.03
-0.32%		9.32
0.03
0.32%		 　　9.26
-0.06
-0.64%		9.24
-0.02
-0.22%		9.16
-0.08
-0.87%		9.15
-0.01
-0.11%		 　9.09
-0.06
-0.66%		9.20
0.11
1.21%		9.20
0
0%		9.22
0.02
0.22%		9.20
-0.02
-0.22%		 　9.18
-0.02
-0.22%		9.19
0.01
0.11%		9.14
-0.05
-0.54%		9.14
0
0%		9.13
-0.01
-0.11%		 9.11
-0.02
-0.22%		9.19
11 月9.13
0.02
0.22%		9.08
-0.05
-0.55%		9.01
-0.07
-0.77%		9.00
-0.01
-0.11%		 　9.02
0.02
0.22%		9.09
0.07
0.78%		8.91
-0.18
-1.98%		8.98
0.07
0.79%		8.84
-0.14
-1.56%		 　8.84
0
0%		8.86
0.02
0.23%		8.83
-0.03
-0.34%		8.80
-0.03
-0.34%		8.75
-0.05
-0.57%		 　8.82
0.07
0.8%		8.95
0.13
1.47%		9.02
0.07
0.78%		9.13
0.11
1.22%		9.11
-0.02
-0.22%		 　9.14
0.03
0.33%		9.06
-0.08
-0.88%		9.10
0.04
0.44%		 8.98
12 月9.13
0.03
0.33%		9.13
0
0%		 　9.07
-0.06
-0.66%		9.14
0.07
0.77%		9.11
-0.03
-0.33%		9.22
0.11
1.21%		9.24
0.02
0.22%		 　9.24
0
0%		9.29
0.05
0.54%		9.18
-0.11
-1.18%		9.24
0.06
0.65%		9.15
-0.09
-0.97%		 　9.04
-0.11
-1.2%		9.04
0
0%		9.03
-0.01
-0.11%		9.00
-0.03
-0.33%		8.95
-0.05
-0.56%		 　9.02
0.07
0.78%		8.99
-0.03
-0.33%		9.05
0.06
0.67%		8.99
-0.06
-0.66%		9.08
0.09
1%		　9.1

說明:最高漲幅:6.33%最低跌幅:-8.79% 最高價:10.70最低價:8.05平均價:9.35,灰色底表示週末,漲141天(11.87)元,跌138天(-11.9)元,平盤24天
6%=1,5%=2,3%=4,2%=11,1%=68,0%=79,-0%=1,-1%=7,-2%=19,-3%=53,-4%=58,

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 2890 22871059 5877 210105446 9.37 9.45 9.06 9.11 0.26 0% 9.11 111 9.12 50 8.68
2016-01-05 2890 15140168 4249 137360956 9.06 9.13 9.05 9.06 0.05 -0.55% 9.05 1533 9.06 38 8.63
2016-01-06 2890 21630664 5910 194824835 9.06 9.07 8.98 9.04 0.02 -0.22% 9.02 5 9.04 40 8.61
2016-01-07 2890 32958231 7345 290428451 9.00 9.03 8.75 8.75 0.29 -3.21% 8.75 650 8.77 1 8.33
2016-01-08 2890 23027487 4849 202659909 8.75 8.84 8.72 8.83 0.08 0.91% 8.83 156 8.84 402 8.41
2016-01-11 2890 27365924 7052 234976850 8.72 8.72 8.54 8.54 0.29 -3.28% 8.54 700 8.55 205 8.13
2016-01-12 2890 23151557 5528 198031947 8.54 8.62 8.52 8.53 0.01 -0.12% 8.53 139 8.54 97 8.12
2016-01-13 2890 18157991 4151 157051811 8.58 8.70 8.58 8.70 0.17 1.99% 8.69 14 8.70 710 8.29
2016-01-14 2890 16689330 3257 142073852 8.55 8.57 8.47 8.49 0.21 -2.41% 8.49 1053 8.50 2 8.09
2016-01-15 2890 25754456 5365 216114961 8.55 8.55 8.30 8.34 0.15 -1.77% 8.34 140 8.35 341 7.94
2016-01-18 2890 14361653 3482 119010538 8.27 8.43 8.18 8.37 0.03 0.36% 8.36 1030 8.37 13 7.97
2016-01-19 2890 8801657 2345 74136792 8.42 8.46 8.37 8.43 0.06 0.72% 8.42 706 8.43 137 8.03
2016-01-20 2890 17512526 3815 144496230 8.40 8.40 8.18 8.21 0.22 -2.61% 8.21 92 8.22 1 7.82
2016-01-21 2890 19833188 3601 161365832 8.22 8.26 8.08 8.08 0.13 -1.58% 8.08 653 8.09 20 7.70
2016-01-22 2890 23260415 4249 187926608 8.11 8.17 8.01 8.05 0.03 -0.37% 8.05 595 8.06 18 7.67
2016-01-25 2890 24457310 5557 203929539 8.15 8.48 8.11 8.46 0.41 5.09% 8.46 50 8.47 474 8.06
2016-01-26 2890 20433565 4238 169385010 8.40 8.40 8.22 8.30 0.16 -1.89% 8.30 193 8.31 147 7.90
2016-01-27 2890 12272535 2734 101442925 8.32 8.33 8.23 8.24 0.06 -0.72% 8.24 325 8.25 7 7.85
2016-01-28 2890 18601311 3460 155175964 8.21 8.42 8.20 8.37 0.13 1.58% 8.36 14 8.37 133 7.97
2016-01-29 2890 41219145 7499 359857920 8.40 8.94 8.35 8.90 0.53 6.33% 8.87 1 8.90 260 8.48
2016-01-30 2890 21382136 4414 193761711 9.02 9.14 8.96 9.14 0.24 2.7% 9.13 711 9.14 101 8.70
2016-02-02 2890 17506239 4230 158141123 9.00 9.15 8.95 9.00 0.06 -1.53% 9.00 348 9.01 1 8.57
2016-02-03 2890 20993464 5040 186019257 8.88 8.98 8.75 8.88 0.12 -1.33% 8.88 358 8.89 31 8.46
2016-02-15 2890 17873397 4669 157542196 8.80 8.90 8.70 8.90 0.02 0.23% 8.90 883 8.91 788 8.48
2016-02-16 2890 20242840 4478 184589084 8.95 9.21 8.90 9.21 0.31 3.48% 9.20 5 9.21 436 8.77
2016-02-17 2890 12430520 3804 113131407 9.24 9.24 9.05 9.12 0.09 -0.98% 9.11 1 9.12 376 8.69
2016-02-18 2890 13699800 3709 125447733 9.18 9.23 9.12 9.15 0.03 0.33% 9.14 188 9.15 24 8.71
2016-02-19 2890 9916557 2970 90080084 9.13 9.13 9.06 9.08 0.07 -0.77% 9.08 593 9.09 106 8.65
2016-02-22 2890 13040910 2998 118314880 9.10 9.20 9.02 9.02 0.06 -0.66% 9.02 1456 9.03 30 8.59
2016-02-23 2890 12257805 3156 110763459 9.06 9.10 9.00 9.06 0.04 0.44% 9.05 18 9.06 179 8.63
2016-02-24 2890 13833474 3369 124528026 9.02 9.08 8.97 8.98 0.08 -0.88% 8.98 199 8.99 102 8.55
2016-02-25 2890 11490309 3262 103706931 9.00 9.06 8.97 9.06 0.08 0.89% 9.05 3 9.06 242 8.63
2016-02-26 2890 12337028 2070 112163764 9.09 9.12 9.03 9.12 0.06 0.66% 9.11 1 9.12 533 8.69
2016-03-01 2890 12781142 3072 116333079 9.10 9.16 9.06 9.10 0.02 -0.22% 9.10 608 9.11 10 8.67
2016-03-02 2890 14874902 3470 137087113 9.20 9.25 9.15 9.22 0.12 1.32% 9.22 465 9.23 56 8.78
2016-03-03 2890 31469691 7363 297234070 9.23 9.55 9.23 9.52 0.30 3.25% 9.51 637 9.52 249 9.07
2016-03-04 2890 23619931 5299 223631684 9.54 9.54 9.40 9.49 0.03 -0.32% 9.48 64 9.49 407 9.04
2016-03-07 2890 19268613 4566 184539575 9.51 9.64 9.50 9.60 0.11 1.16% 9.60 44 9.61 339 9.14
2016-03-08 2890 18974797 4972 181022456 9.59 9.61 9.44 9.60 0.00 0% 9.60 266 9.61 276 9.14
2016-03-09 2890 14424490 3268 136817105 9.50 9.54 9.40 9.51 0.09 -0.94% 9.51 129 9.52 146 9.06
2016-03-10 2890 13338220 3594 127145513 9.50 9.59 9.43 9.59 0.08 0.84% 9.58 255 9.59 240 9.13
2016-03-11 2890 16905405 4041 162431198 9.59 9.68 9.52 9.65 0.06 0.63% 9.64 52 9.65 317 9.19
2016-03-14 2890 20448389 4946 200225010 9.78 9.88 9.72 9.80 0.15 1.55% 9.79 65 9.80 34 9.33
2016-03-15 2890 22238611 5208 213525432 9.80 9.80 9.45 9.46 0.34 -3.47% 9.46 400 9.47 237 9.01
2016-03-16 2890 13685852 3609 130942329 9.50 9.64 9.48 9.59 0.13 1.37% 9.59 87 9.60 181 9.13
2016-03-17 2890 20370782 4461 198592041 9.70 9.83 9.68 9.73 0.14 1.46% 9.73 65 9.74 337 9.27
2016-03-18 2890 24429844 4285 239490441 9.75 9.84 9.73 9.84 0.11 1.13% 9.83 2635 9.84 1 9.37
2016-03-21 2890 21488080 4252 208255772 9.85 9.85 9.63 9.70 0.14 -1.42% 9.70 53 9.71 240 9.24
2016-03-22 2890 16958674 4051 163362359 9.66 9.71 9.55 9.71 0.01 0.1% 9.68 11 9.71 325 9.25
2016-03-23 2890 11713598 3192 113335700 9.69 9.73 9.61 9.72 0.01 0.1% 9.70 21 9.72 599 9.26
2016-03-24 2890 18898757 4848 184482520 9.70 9.86 9.61 9.81 0.09 0.93% 9.80 197 9.81 97 9.34
2016-03-25 2890 6158938 1391 60379607 9.86 9.86 9.77 9.79 0.02 -0.2% 9.79 44 9.80 41 9.32
2016-03-28 2890 7833023 1339 76431124 9.80 9.82 9.70 9.74 0.05 -0.51% 9.73 393 9.74 40 9.28
2016-03-29 2890 24682238 4281 241821286 9.85 9.89 9.70 9.73 0.01 -0.1% 9.72 379 9.73 4 9.27
2016-03-30 2890 29886892 4809 294332724 9.79 9.90 9.76 9.81 0.08 0.82% 9.81 501 9.82 1 9.34
2016-03-31 2890 25525825 5226 252518164 9.88 9.95 9.82 9.95 0.14 1.43% 9.94 5 9.95 1961 9.30
2016-04-01 2890 19816477 5699 194476875 9.86 9.87 9.78 9.79 0.16 -1.61% 9.79 338 9.80 27 9.15
2016-04-06 2890 22881600 5734 220570603 9.70 9.71 9.61 9.61 0.18 -1.84% 9.61 1642 9.62 15 8.98
2016-04-07 2890 16560669 3813 157857863 9.60 9.60 9.50 9.52 0.09 -0.94% 9.52 316 9.53 31 8.90
2016-04-08 2890 18631369 4859 177821538 9.50 9.67 9.45 9.67 0.15 1.58% 9.65 5 9.67 505 9.04
2016-04-11 2890 8242677 2291 79318995 9.60 9.70 9.53 9.70 0.03 0.31% 9.68 2 9.70 168 9.07
2016-04-12 2890 7098614 2595 68427917 9.62 9.70 9.60 9.61 0.09 -0.93% 9.61 287 9.62 14 8.98
2016-04-13 2890 13145945 3513 127623461 9.60 9.74 9.60 9.71 0.10 1.04% 9.71 493 9.72 36 9.07
2016-04-14 2890 16977730 4158 166900215 9.80 9.88 9.78 9.83 0.12 1.24% 9.83 109 9.84 728 9.19
2016-04-15 2890 10727929 2958 105786179 9.84 9.89 9.79 9.88 0.05 0.51% 9.87 169 9.88 48 9.23
2016-04-18 2890 4677790 1533 46085898 9.87 9.87 9.82 9.87 0.01 -0.1% 9.86 40 9.87 324 9.22
2016-04-19 2890 11400619 3528 112611623 9.89 9.95 9.84 9.87 0.00 0% 9.86 43 9.87 88 9.22
2016-04-20 2890 16172295 3918 158009922 9.90 9.91 9.70 9.70 0.17 -1.72% 9.70 1595 9.71 136 9.07
2016-04-21 2890 13096884 3558 126692034 9.71 9.73 9.64 9.69 0.01 -0.1% 9.68 31 9.69 386 9.06
2016-04-22 2890 8508427 2295 82486177 9.68 9.75 9.64 9.69 0.00 0% 9.68 712 9.69 494 9.06
2016-04-25 2890 7454064 1636 72412873 9.69 9.74 9.67 9.73 0.04 0.41% 9.72 46 9.73 306 9.09
2016-04-26 2890 13356883 2504 129963040 9.73 9.80 9.69 9.73 0.00 0% 9.72 132 9.73 148 9.09
2016-04-27 2890 21992974 3457 214679777 9.73 9.80 9.72 9.77 0.04 0.41% 9.76 60 9.77 1619 9.13
2016-04-28 2890 22980351 4300 221222399 9.77 9.78 9.57 9.58 0.19 -1.94% 9.58 375 9.61 165 8.95
2016-04-29 2890 16601660 4215 158416797 9.55 9.57 9.50 9.56 0.02 -0.21% 9.55 199 9.56 397 8.93
2016-05-03 2890 16295651 3285 155278692 9.58 9.58 9.50 9.53 0.03 -0.31% 9.52 111 9.53 65 8.91
2016-05-04 2890 24726172 5348 232399214 9.48 9.50 9.30 9.38 0.15 -1.57% 9.37 6 9.38 549 8.77
2016-05-05 2890 14915088 4064 138205457 9.32 9.37 9.22 9.25 0.13 -1.39% 9.25 685 9.26 68 8.64
2016-05-06 2890 17451147 3871 160414237 9.25 9.25 9.15 9.23 0.02 -0.22% 9.22 177 9.23 108 8.63
2016-05-09 2890 20637765 3784 188905853 9.23 9.24 9.11 9.15 0.08 -0.87% 9.15 1337 9.16 751 8.55
2016-05-10 2890 12110559 3289 111264115 9.15 9.24 9.14 9.18 0.03 0.33% 9.18 121 9.19 1 8.58
2016-05-11 2890 19080721 4287 174687322 9.22 9.26 9.13 9.13 0.05 -0.54% 9.13 193 9.14 3 8.53
2016-05-12 2890 8476458 2170 77525308 9.11 9.20 9.11 9.15 0.02 0.22% 9.15 613 9.17 59 8.55
2016-05-13 2890 18248411 4269 166442113 9.12 9.17 9.10 9.12 0.03 -0.33% 9.12 19 9.13 122 8.52
2016-05-16 2890 14332233 3645 130161875 9.11 9.13 9.06 9.08 0.04 -0.44% 9.08 600 9.09 398 8.49
2016-05-17 2890 10434907 2811 95285987 9.08 9.24 9.07 9.18 0.10 1.1% 9.18 17 9.19 395 8.58
2016-05-18 2890 9874348 3077 90102776 9.17 9.17 9.09 9.12 0.06 -0.65% 9.12 116 9.13 110 8.52
2016-05-19 2890 21259095 4374 193243413 9.10 9.13 9.07 9.09 0.03 -0.33% 9.09 56 9.10 182 8.50
2016-05-20 2890 14271946 3109 131220920 9.10 9.30 9.10 9.23 0.14 1.54% 9.22 37 9.23 54 8.63
2016-05-23 2890 23019330 4044 214297199 9.20 9.37 9.10 9.37 0.14 1.52% 9.36 1 9.37 162 8.76
2016-05-24 2890 9675183 2598 90303771 9.36 9.38 9.30 9.30 0.07 -0.75% 9.30 1134 9.32 34 8.69
2016-05-25 2890 12565798 3327 117647501 9.36 9.41 9.32 9.37 0.07 0.75% 9.36 13 9.37 53 8.76
2016-05-26 2890 6949907 2228 65201573 9.40 9.42 9.34 9.41 0.04 0.43% 9.41 166 9.42 211 9.60
2016-05-27 2890 12074496 3092 114299327 9.44 9.55 9.40 9.55 0.14 1.49% 9.53 39 9.55 85 9.74
2016-05-30 2890 13553751 3275 129375477 9.55 9.60 9.48 9.55 0.00 0% 9.55 673 9.56 35 9.74
2016-05-31 2890 27598613 2803 263906672 9.55 9.58 9.51 9.58 0.03 0.31% 9.57 877 9.58 415 9.78
2016-06-01 2890 12955548 3053 123793619 9.52 9.58 9.51 9.57 0.01 -0.1% 9.57 41 9.58 691 9.77
2016-06-02 2890 17254054 3802 165683481 9.56 9.63 9.55 9.60 0.03 0.31% 9.60 676 9.61 98 9.80
2016-06-03 2890 16486623 4084 158214894 9.60 9.64 9.56 9.60 0.00 0% 9.59 123 9.60 811 9.80
2016-06-04 2890 3486424 1141 33409293 9.59 9.61 9.55 9.60 0.00 0% 9.59 48 9.60 104 9.80
2016-06-06 2890 7912890 2336 75967931 9.63 9.65 9.57 9.60 0.00 0% 9.60 402 9.61 170 9.80
2016-06-07 2890 16068301 3691 154514025 9.58 9.64 9.57 9.64 0.04 0.42% 9.62 7 9.64 763 9.84
2016-06-08 2890 18838591 5213 182497261 9.65 9.72 9.62 9.72 0.08 0.83% 9.71 582 9.72 534 9.92
2016-06-13 2890 16749271 4121 159620922 9.65 9.65 9.47 9.50 0.22 -2.26% 9.50 169 9.51 129 9.69
2016-06-14 2890 9701067 2900 92296213 9.47 9.55 9.46 9.55 0.05 0.53% 9.53 840 9.55 99 9.74
2016-06-15 2890 9289813 2541 88521433 9.55 9.56 9.48 9.55 0.00 0% 9.55 91 9.56 128 9.74
2016-06-16 2890 14617341 4007 138514858 9.55 9.56 9.44 9.44 0.11 -1.15% 9.43 422 9.44 176 9.63
2016-06-17 2890 10733776 3448 102197281 9.51 9.56 9.49 9.50 0.06 0.64% 9.50 65 9.51 77 9.69
2016-06-20 2890 8079123 2214 77265307 9.54 9.60 9.51 9.59 0.09 0.95% 9.58 45 9.59 146 9.79
2016-06-21 2890 9850636 2408 94566021 9.59 9.62 9.53 9.62 0.03 0.31% 9.61 27 9.62 395 9.82
2016-06-22 2890 11037434 2185 106226458 9.62 9.65 9.56 9.65 0.03 0.31% 9.63 19 9.65 173 9.85
2016-06-23 2890 5281574 1671 50802578 9.65 9.65 9.58 9.62 0.03 -0.31% 9.62 147 9.63 154 9.82
2016-06-24 2890 27484549 5440 259684743 9.60 9.64 9.30 9.37 0.25 -2.6% 9.37 129 9.38 450 9.56
2016-06-27 2890 10236153 3200 95732101 9.33 9.44 9.28 9.39 0.02 0.21% 9.38 8 9.39 3 9.58
2016-06-28 2890 8078357 2264 75784721 9.37 9.44 9.30 9.39 0.00 0% 9.39 103 9.40 71 9.58
2016-06-29 2890 8108382 2144 76652480 9.40 9.49 9.40 9.45 0.06 0.64% 9.45 194 9.46 4 9.64
2016-06-30 2890 10343194 2754 98297099 9.49 9.54 9.44 9.51 0.06 0.63% 9.51 400 9.52 292 9.70
2016-07-01 2890 16236950 3549 155915366 9.52 9.64 9.50 9.64 0.13 1.37% 9.63 536 9.64 645 9.84
2016-07-04 2890 8717204 1909 84143956 9.63 9.70 9.58 9.66 0.02 0.21% 9.65 536 9.66 272 9.86
2016-07-06 2890 19639920 4470 187128896 9.68 9.68 9.50 9.50 0.20 -1.66% 9.50 312 9.51 111 9.69
2016-07-07 2890 6860238 2038 65674772 9.57 9.62 9.53 9.56 0.06 0.63% 9.56 45 9.57 107 9.76
2016-07-11 2890 19647191 4559 189717227 9.64 9.71 9.61 9.66 0.10 1.05% 9.65 688 9.66 235 9.86
2016-07-12 2890 16409517 3915 159129943 9.70 9.73 9.66 9.73 0.07 0.72% 9.72 410 9.73 155 9.93
2016-07-13 2890 27659262 5742 271365030 9.75 9.85 9.73 9.85 0.12 1.23% 9.85 3 9.86 156 10.05
2016-07-14 2890 13116067 4052 129552065 9.85 9.90 9.80 9.90 0.05 0.51% 9.89 87 9.90 798 10.10
2016-07-15 2890 42377128 8548 426326646 9.90 10.20 9.90 10.15 0.25 2.53% 10.15 17 10.20 3504 10.36
2016-07-18 2890 24008516 5210 245762633 10.20 10.30 10.20 10.20 0.05 0.49% 10.20 1780 10.25 1950 10.41
2016-07-19 2890 21429889 4432 219164071 10.25 10.30 10.10 10.30 0.10 0.98% 10.25 1540 10.30 1919 10.51
2016-07-20 2890 24221195 5314 248622164 10.25 10.30 10.15 10.20 0.10 -0.97% 10.20 637 10.25 2373 10.41
2016-07-21 2890 18645826 4821 190942128 10.20 10.30 10.15 10.25 0.05 0.49% 10.20 1425 10.25 1044 10.46
2016-07-22 2890 17983198 4964 187137466 10.20 10.25 10.15 10.20 0.05 -0.49% 10.20 237 10.25 2626 10.41
2016-07-25 2890 15172983 3239 154836637 10.25 10.30 10.10 10.25 0.05 0.49% 10.20 721 10.25 853 10.46
2016-07-26 2890 12675953 3523 129853935 10.20 10.30 10.20 10.30 0.05 0.49% 10.25 858 10.30 4125 10.51
2016-07-27 2890 12914722 3528 132789266 10.30 10.30 10.25 10.30 0.00 0% 10.25 1503 10.30 2020 10.51
2016-07-28 2890 23242012 4038 240087575 10.30 10.40 10.25 10.40 0.10 0.97% 10.35 766 10.40 2524 10.61
2016-07-29 2890 17546544 3035 181415071 10.40 10.45 10.30 10.30 0.10 -0.96% 10.30 99 10.35 1107 10.51
2016-08-01 2890 48369799 5282 481661080 10.30 10.35 10.25 10.35 0.05 0.49% 10.35 336 10.40 4903 10.56
2016-08-02 2890 9446229 3304 97470557 10.35 10.35 10.30 10.30 0.05 -0.48% 10.30 2244 10.35 3272 10.51
2016-08-03 2890 12406792 2233 126993040 10.20 10.30 10.15 10.25 0.05 -0.49% 10.25 1473 10.30 2221 10.46
2016-08-04 2890 11066518 2077 113446432 10.25 10.30 10.20 10.30 0.05 0.49% 10.25 1063 10.30 3183 10.51
2016-08-05 2890 21044164 4138 217693147 10.30 10.40 10.30 10.35 0.05 0.49% 10.35 774 10.40 7843 10.56
2016-08-08 2890 28551488 4441 297129014 10.40 10.45 10.35 10.45 0.10 0.97% 10.40 1361 10.45 4578 10.66
2016-08-09 2890 28050369 4445 292212882 10.45 10.45 10.35 10.45 0.00 0% 10.40 1939 10.45 7412 10.66
2016-08-10 2890 141939588 11608 1504598830 10.45 10.70 10.45 10.70 0.25 2.39% 10.65 1960 10.70 6245 10.92
2016-08-11 2890 113955084 10939 1117249377 9.83 9.88 9.70 9.76 0.00 -8.79% 9.75 52 9.76 151 9.96
2016-08-12 2890 53128577 11075 508533327 9.79 9.79 9.46 9.48 0.28 -2.87% 9.48 777 9.49 22 9.67
2016-08-15 2890 18298996 3745 173139147 9.47 9.55 9.41 9.43 0.05 -0.53% 9.43 126 9.44 177 9.62
2016-08-16 2890 16810316 3595 158551714 9.45 9.48 9.40 9.44 0.01 0.11% 9.43 276 9.44 47 9.63
2016-08-17 2890 17679970 5014 165995121 9.43 9.43 9.36 9.42 0.02 -0.21% 9.41 4 9.42 239 9.61
2016-08-18 2890 15693820 3436 147996485 9.40 9.48 9.36 9.48 0.06 0.64% 9.47 16 9.48 432 9.67
2016-08-19 2890 17704663 4144 166484461 9.48 9.49 9.37 9.37 0.11 -1.16% 9.37 532 9.38 245 9.56
2016-08-22 2890 17635688 3976 163265486 9.35 9.36 9.22 9.26 0.11 -1.17% 9.25 77 9.26 288 9.45
2016-08-23 2890 12094096 3016 112984155 9.25 9.40 9.23 9.37 0.11 1.19% 9.37 238 9.38 423 9.56
2016-08-24 2890 8371686 2574 77845132 9.39 9.39 9.27 9.27 0.10 -1.07% 9.27 156 9.29 115 9.46
2016-08-25 2890 8738740 2436 81731731 9.35 9.37 9.31 9.37 0.10 1.08% 9.36 19 9.37 354 9.56
2016-08-26 2890 7876304 1817 73541202 9.37 9.37 9.31 9.34 0.03 -0.32% 9.34 4 9.35 641 9.53
2016-08-29 2890 11872155 4073 111248928 9.35 9.41 9.33 9.41 0.07 0.75% 9.40 19 9.41 234 9.60
2016-08-30 2890 11010900 2573 103480651 9.45 9.45 9.36 9.43 0.02 0.21% 9.42 18 9.43 828 10.36
2016-08-31 2890 24609020 3434 228901795 9.38 9.41 9.28 9.28 0.15 -1.59% 9.28 927 9.29 338 10.20
2016-09-01 2890 13942029 3507 128566208 9.27 9.27 9.20 9.22 0.06 -0.65% 9.22 267 9.23 448 10.13
2016-09-02 2890 7093966 1903 65465282 9.25 9.25 9.20 9.25 0.03 0.33% 9.24 207 9.25 547 10.16
2016-09-05 2890 7022996 1834 65436289 9.23 9.36 9.23 9.34 0.09 0.97% 9.34 78 9.35 425 10.26
2016-09-06 2890 13727304 3662 129225090 9.38 9.45 9.36 9.45 0.11 1.18% 9.43 90 9.45 522 10.38
2016-09-07 2890 13861085 3560 131027038 9.44 9.48 9.42 9.46 0.01 0.11% 9.45 1 9.46 472 10.40
2016-09-08 2890 6226541 1824 58708320 9.45 9.46 9.39 9.44 0.02 -0.21% 9.44 350 9.45 177 10.37
2016-09-09 2890 6834657 1847 63973976 9.40 9.40 9.35 9.36 0.08 -0.85% 9.35 673 9.36 402 10.29
2016-09-10 2890 6883675 1894 63816171 9.30 9.30 9.23 9.27 0.09 -0.96% 9.27 383 9.28 8 10.19
2016-09-12 2890 16273119 3597 149841851 9.24 9.25 9.18 9.21 0.06 -0.65% 9.20 890 9.21 291 10.12
2016-09-13 2890 17131020 3672 157351878 9.22 9.26 9.15 9.16 0.05 -0.54% 9.16 7 9.18 44 10.07
2016-09-14 2890 14834766 3937 135355379 9.12 9.18 9.11 9.11 0.05 -0.55% 9.11 1076 9.12 123 10.01
2016-09-19 2890 11617228 2964 107139413 9.11 9.28 9.11 9.26 0.15 1.65% 9.26 482 9.27 122 10.18
2016-09-20 2890 7567852 1870 70110673 9.26 9.31 9.21 9.27 0.01 0.11% 9.27 139 9.28 769 10.19
2016-09-21 2890 12068648 2863 111764972 9.27 9.33 9.22 9.27 0.00 0% 9.27 24 9.28 2 10.19
2016-09-22 2890 7993919 2166 74234275 9.32 9.32 9.25 9.31 0.04 0.43% 9.30 596 9.31 371 10.23
2016-09-23 2890 10950648 2924 102223915 9.32 9.36 9.29 9.36 0.05 0.54% 9.35 371 9.36 853 10.29
2016-09-26 2890 6102961 1692 56677992 9.35 9.35 9.25 9.27 0.09 -0.96% 9.27 56 9.28 2 10.19
2016-09-29 2890 14443229 3867 134788006 9.35 9.36 9.26 9.36 0.09 0.97% 9.35 665 9.36 860 10.29
2016-09-30 2890 11983830 2856 111108930 9.35 9.35 9.25 9.25 0.11 -1.18% 9.25 768 9.27 1 10.16
2016-10-03 2890 4973116 1740 45982431 9.28 9.28 9.23 9.23 0.02 -0.22% 9.23 434 9.24 138 10.14
2016-10-04 2890 7042400 2667 65573452 9.27 9.35 9.25 9.35 0.12 1.3% 9.33 154 9.35 425 10.27
2016-10-05 2890 4549109 1591 42314619 9.32 9.32 9.27 9.32 0.03 -0.32% 9.30 347 9.32 87 10.24
2016-10-06 2890 4509585 1808 41891777 9.32 9.32 9.27 9.29 0.03 -0.32% 9.29 329 9.30 561 10.21
2016-10-07 2890 5141178 1969 47731097 9.29 9.32 9.25 9.32 0.03 0.32% 9.31 4 9.32 186 10.24
2016-10-11 2890 7657955 2304 70863813 9.32 9.32 9.21 9.26 0.06 -0.64% 9.25 2 9.26 92 10.18
2016-10-12 2890 8359599 2501 77080751 9.20 9.26 9.19 9.24 0.02 -0.22% 9.23 898 9.24 34 10.15
2016-10-13 2890 12514963 4306 114949512 9.22 9.25 9.16 9.16 0.08 -0.87% 9.16 778 9.17 11 10.07
2016-10-14 2890 6254126 2072 57309293 9.17 9.20 9.15 9.15 0.01 -0.11% 9.15 946 9.16 94 10.05
2016-10-17 2890 9861967 3061 89757532 9.15 9.16 9.07 9.09 0.06 -0.66% 9.09 267 9.10 11 9.99
2016-10-18 2890 8795701 2852 80566071 9.10 9.20 9.09 9.20 0.11 1.21% 9.17 811 9.20 407 10.11
2016-10-19 2890 7440775 2544 68493684 9.20 9.23 9.16 9.20 0.00 0% 9.19 9 9.20 268 10.11
2016-10-20 2890 6045241 2050 55666330 9.21 9.23 9.19 9.22 0.02 0.22% 9.22 525 9.23 619 10.13
2016-10-21 2890 5002856 1890 46065910 9.20 9.23 9.19 9.20 0.02 -0.22% 9.20 454 9.21 19 10.11
2016-10-24 2890 5612365 1985 51484637 9.20 9.20 9.15 9.18 0.02 -0.22% 9.17 639 9.18 62 10.09
2016-10-25 2890 8817554 3382 80843119 9.17 9.19 9.15 9.19 0.01 0.11% 9.18 3 9.19 482 10.10
2016-10-26 2890 6512944 2329 59630201 9.19 9.19 9.14 9.14 0.05 -0.54% 9.14 116 9.15 43 10.04
2016-10-27 2890 9994468 2536 91170914 9.12 9.17 9.10 9.14 0.00 0% 9.14 866 9.15 64 10.04
2016-10-28 2890 9511967 2325 86699360 9.11 9.14 9.09 9.13 0.01 -0.11% 9.13 174 9.14 80 10.03
2016-10-31 2890 9955206 2318 90574807 9.08 9.15 9.05 9.11 0.02 -0.22% 9.11 89 9.12 20 10.01
2016-11-01 2890 4214341 1309 38413780 9.08 9.13 9.08 9.13 0.02 0.22% 9.12 607 9.13 411 10.03
2016-11-02 2890 6231897 2047 56653130 9.10 9.11 9.08 9.08 0.05 -0.55% 9.08 1465 9.09 35 9.98
2016-11-03 2890 16776177 4184 151461827 9.05 9.07 9.00 9.01 0.07 -0.77% 9.01 405 9.02 364 9.90
2016-11-04 2890 12223336 5065 110084156 9.01 9.03 9.00 9.00 0.01 -0.11% 9.00 1093 9.01 685 9.89
2016-11-07 2890 8906983 2633 80376084 9.01 9.05 9.01 9.02 0.02 0.22% 9.02 72 9.03 26 9.91
2016-11-08 2890 7274297 2669 66040611 9.04 9.09 9.04 9.09 0.07 0.78% 9.08 6 9.09 195 9.99
2016-11-09 2890 30772417 6535 276083761 9.15 9.15 8.90 8.91 0.18 -1.98% 8.90 2036 8.91 372 9.79
2016-11-10 2890 15704148 3991 141415872 9.02 9.04 8.98 8.98 0.07 0.79% 8.98 355 8.99 23 9.87
2016-11-11 2890 26574632 7299 235871355 8.98 8.98 8.84 8.84 0.14 -1.56% 8.84 240 8.85 306 9.71
2016-11-14 2890 22439010 5816 198361805 8.82 8.95 8.78 8.84 0.00 0% 8.84 540 8.85 4 9.71
2016-11-15 2890 13791221 3485 122698088 8.85 8.94 8.85 8.86 0.02 0.23% 8.86 501 8.87 10 9.74
2016-11-16 2890 17306527 3587 153334976 8.87 8.91 8.83 8.83 0.03 -0.34% 8.83 750 8.84 348 9.70
2016-11-17 2890 20083207 4150 176846758 8.83 8.85 8.79 8.80 0.03 -0.34% 8.80 107 8.81 693 9.67
2016-11-18 2890 21323313 6035 186948514 8.79 8.79 8.75 8.75 0.05 -0.57% 8.75 3869 8.76 910 9.62
2016-11-21 2890 11149689 2803 98206641 8.75 8.83 8.75 8.82 0.07 0.8% 8.81 427 8.82 195 9.69
2016-11-22 2890 18512681 4894 164981508 8.84 8.96 8.82 8.95 0.13 1.47% 8.94 15 8.95 359 9.84
2016-11-23 2890 14151552 4078 127499884 8.96 9.04 8.96 9.02 0.07 0.78% 9.01 259 9.02 16 9.91
2016-11-24 2890 17178762 3755 156451279 9.05 9.16 9.03 9.13 0.11 1.22% 9.13 361 9.14 446 10.03
2016-11-25 2890 9520662 2838 86758037 9.13 9.15 9.08 9.11 0.02 -0.22% 9.10 1070 9.11 104 10.01
2016-11-28 2890 15828316 2391 144570792 9.11 9.15 9.11 9.14 0.03 0.33% 9.13 640 9.14 394 10.04
2016-11-29 2890 16093948 3576 146488229 9.13 9.14 9.05 9.06 0.08 -0.88% 9.06 534 9.07 20 10.92
2016-11-30 2890 25201462 3422 228975618 9.11 9.11 9.05 9.10 0.04 0.44% 9.08 604 9.10 43 10.96
2016-12-01 2890 10238847 2635 93493927 9.10 9.15 9.10 9.13 0.03 0.33% 9.12 633 9.13 54 11.00
2016-12-02 2890 12600860 3616 115039802 9.11 9.15 9.10 9.13 0.00 0% 9.13 166 9.14 143 11.00
2016-12-05 2890 12671131 2150 115066417 9.13 9.13 9.05 9.07 0.06 -0.66% 9.07 50 9.08 3 10.93
2016-12-06 2890 8192462 2281 74773928 9.15 9.15 9.10 9.14 0.07 0.77% 9.13 2 9.14 652 11.01
2016-12-07 2890 6050129 2379 55143932 9.10 9.15 9.10 9.11 0.03 -0.33% 9.11 357 9.12 72 10.98
2016-12-08 2890 21962311 5401 201414266 9.15 9.22 9.11 9.22 0.11 1.21% 9.20 16 9.22 818 11.11
2016-12-09 2890 16697389 4142 154229585 9.22 9.25 9.20 9.24 0.02 0.22% 9.23 613 9.24 686 11.13
2016-12-12 2890 12052375 2483 111267565 9.26 9.27 9.20 9.24 0.00 0% 9.23 391 9.24 7 11.13
2016-12-13 2890 16601063 3802 153627523 9.21 9.29 9.21 9.29 0.05 0.54% 9.28 24 9.29 797 11.19
2016-12-14 2890 8047712 2706 74115437 9.30 9.30 9.18 9.18 0.11 -1.18% 9.18 306 9.19 15 11.06
2016-12-15 2890 13382595 3449 123709117 9.18 9.28 9.17 9.24 0.06 0.65% 9.24 277 9.25 77 11.13
2016-12-16 2890 12369826 2137 113461280 9.24 9.24 9.15 9.15 0.09 -0.97% 9.15 998 9.16 1 11.02
2016-12-19 2890 18408220 3116 166865451 9.12 9.13 9.03 9.04 0.11 -1.2% 9.04 64 9.05 38 10.89
2016-12-20 2890 8806238 2733 79544962 9.00 9.07 9.00 9.04 0.00 0% 9.03 477 9.04 272 10.89
2016-12-21 2890 7330305 1813 66284301 9.05 9.07 9.03 9.03 0.01 -0.11% 9.03 1994 9.04 99 10.88
2016-12-22 2890 12713544 2854 114547256 9.03 9.03 9.00 9.00 0.03 -0.33% 9.00 1814 9.01 331 10.84
2016-12-23 2890 11453176 3086 102724789 8.98 9.00 8.95 8.95 0.05 -0.56% 8.95 2436 8.97 65 10.78
2016-12-26 2890 4670006 1550 41960202 8.95 9.03 8.95 9.02 0.07 0.78% 9.01 95 9.02 1 10.87
2016-12-27 2890 3531418 1017 31753410 9.02 9.02 8.98 8.99 0.03 -0.33% 8.98 1914 8.99 34 10.83
2016-12-28 2890 4840753 1250 43657337 8.99 9.05 8.99 9.05 0.06 0.67% 9.03 20 9.05 856 10.90
2016-12-29 2890 8922269 1983 80309765 9.00 9.03 8.99 8.99 0.06 -0.66% 8.99 574 9.00 204 10.83
2016-12-30 2890 9160703 2782 83038060 9.04 9.08 9.02 9.08 0.09 1% 9.07 4 9.08 110 10.94