世紀鋼(9958)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　　　9.95
0
0%		9.95
0
0%		9.84
-0.11
-1.11%		9.78
-0.06
-0.61%		9.86
0.08
0.82%		 　9.85
-0.01
-0.1%		9.85
0
0%		9.74
-0.11
-1.12%		9.72
-0.02
-0.21%		9.52
-0.2
-2.06%		 　9.53
0.01
0.11%		9.50
-0.03
-0.31%		9.44
-0.06
-0.63%		9.38
-0.06
-0.64%		9.40
0.02
0.21%		 　9.57
0.17
1.81%		9.57
0
0%		9.51
-0.06
-0.63%		9.58
0.07
0.74%		9.59
0.01
0.1%		9.60
0.01
0.1%		 9.65
2 月　9.58
-0.02
-0.21%		9.51
-0.07
-0.73%		 　　　　　　　　　　9.68
0.17
1.79%		9.84
0.16
1.65%		10.05
0.21
2.13%		10.00
-0.05
-0.5%		9.98
-0.02
-0.2%		 　10.00
0.02
0.2%		10.70
0.7
7%		10.65
-0.05
-0.47%		10.50
-0.15
-1.41%		10.55
0.05
0.48%		 10.16
3 月10.45
-0.1
-0.95%		10.45
0
0%		10.60
0.15
1.44%		10.60
0
0%		 　10.65
0.05
0.47%		10.75
0.1
0.94%		10.60
-0.15
-1.4%		10.70
0.1
0.94%		10.50
-0.2
-1.87%		 　10.50
0
0%		10.45
-0.05
-0.48%		10.80
0.35
3.35%		10.75
-0.05
-0.46%		10.70
-0.05
-0.47%		 　10.70
0
0%		10.70
0
0%		10.65
-0.05
-0.47%		10.65
0
0%		10.60
-0.05
-0.47%		 　10.45
-0.15
-1.42%		10.50
0.05
0.48%		10.45
-0.05
-0.48%		10.50
0.05
0.48%		10.59
4 月10.45
-0.05
-0.48%		 　　　10.45
0
0%		10.55
0.1
0.96%		10.50
-0.05
-0.47%		 　10.50
0
0%		10.55
0.05
0.48%		11.60
1.05
9.95%		11.85
0.25
2.16%		11.50
-0.35
-2.95%		 　11.65
0.15
1.3%		11.45
-0.2
-1.72%		10.70
-0.75
-6.55%		10.70
0
0%		10.50
-0.2
-1.87%		 　10.50
0
0%		10.50
0
0%		10.50
0
0%		10.45
-0.05
-0.48%		10.30
-0.15
-1.44%		 10.76
5 月　　10.30
0
0%		10.10
-0.2
-1.94%		10.10
0
0%		10.10
0
0%		 　10.15
0.05
0.5%		10.15
0
0%		9.90
-0.25
-2.46%		9.95
0.05
0.51%		9.87
-0.08
-0.8%		 　9.67
-0.2
-2.03%		9.82
0.15
1.55%		9.70
-0.12
-1.22%		9.75
0.05
0.52%		9.85
0.1
1.03%		 　10.00
0.15
1.52%		9.85
-0.15
-1.5%		9.94
0.09
0.91%		10.05
0.11
1.11%		10.00
-0.05
-0.5%		 　10.05
0.05
0.5%		10.00
-0.05
-0.5%		9.97
6 月10.00
0
0%		9.98
-0.02
-0.2%		9.95
-0.03
-0.3%		9.98
0.03
0.3%		 9.96
-0.02
-0.2%		9.99
0.03
0.3%		9.93
-0.06
-0.6%		 　　　9.83
-0.1
-1.01%		9.76
-0.07
-0.71%		9.88
0.12
1.23%		9.87
-0.01
-0.1%		9.86
-0.01
-0.1%		 　9.89
0.03
0.3%		9.91
0.02
0.2%		9.95
0.04
0.4%		9.95
0
0%		9.95
0
0%		 　9.95
0
0%		9.94
-0.01
-0.1%		9.92
-0.02
-0.2%		9.92
0
0%		 9.92
7 月9.93
0.01
0.1%		 　9.93
0
0%		 9.92
-0.01
-0.1%		9.92
0
0%		 　　9.91
-0.01
-0.1%		9.97
0.06
0.61%		10.00
0.03
0.3%		10.25
0.25
2.5%		10.05
-0.2
-1.95%		 　10.10
0.05
0.5%		10.05
-0.05
-0.5%		10.05
0
0%		10.15
0.1
1%		10.10
-0.05
-0.49%		 　10.10
0
0%		10.00
-0.1
-0.99%		10.00
0
0%		9.62
-0.38
-3.8%		9.62
0
0%		 9.96
8 月9.65
0.03
0.31%		9.61
-0.04
-0.41%		9.68
0.07
0.73%		9.68
0
0%		9.62
-0.06
-0.62%		 　9.64
0.02
0.21%		9.62
-0.02
-0.21%		9.58
-0.04
-0.42%		9.51
-0.07
-0.73%		9.54
0.03
0.32%		 　9.53
-0.01
-0.1%		9.53
0
0%		9.59
0.06
0.63%		9.67
0.08
0.83%		9.75
0.08
0.83%		 　9.89
0.14
1.44%		9.97
0.08
0.81%		9.98
0.01
0.1%		9.98
0
0%		9.98
0
0%		 　9.91
-0.07
-0.7%		9.99
0.08
0.81%		9.92
-0.07
-0.7%		9.73
9 月9.90
-0.02
-0.2%		9.86
-0.04
-0.4%		 　9.89
0.03
0.3%		9.87
-0.02
-0.2%		9.94
0.07
0.71%		9.95
0.01
0.1%		9.91
-0.04
-0.4%		9.92
0.01
0.1%		 9.90
-0.02
-0.2%		9.90
0
0%		9.95
0.05
0.51%		 　　　9.98
0.03
0.3%		9.95
-0.03
-0.3%		9.99
0.04
0.4%		9.98
-0.01
-0.1%		10.00
0.02
0.2%		 　9.94
-0.06
-0.6%		 　9.95
0.01
0.1%		9.96
0.01
0.1%		 9.93
10 月　　9.96
0
0%		9.96
0
0%		9.91
-0.05
-0.5%		9.95
0.04
0.4%		9.95
0
0%		 　　9.89
-0.06
-0.6%		9.88
-0.01
-0.1%		9.80
-0.08
-0.81%		9.85
0.05
0.51%		 　9.79
-0.06
-0.61%		9.89
0.1
1.02%		9.89
0
0%		10.00
0.11
1.11%		10.05
0.05
0.5%		 　9.99
-0.06
-0.6%		10.00
0.01
0.1%		10.35
0.35
3.5%		10.20
-0.15
-1.45%		10.20
0
0%		 10.20
0
0%		9.99
11 月10.05
-0.15
-1.47%		9.96
-0.09
-0.9%		9.96
0
0%		9.99
0.03
0.3%		 　9.76
-0.23
-2.3%		9.78
0.02
0.2%		9.51
-0.27
-2.76%		9.90
0.39
4.1%		9.78
-0.12
-1.21%		 　9.80
0.02
0.2%		9.84
0.04
0.41%		9.81
-0.03
-0.3%		9.88
0.07
0.71%		9.80
-0.08
-0.81%		 　9.72
-0.08
-0.82%		9.75
0.03
0.31%		9.74
-0.01
-0.1%		9.78
0.04
0.41%		9.78
0
0%		 　9.77
-0.01
-0.1%		9.70
-0.07
-0.72%		9.72
0.02
0.21%		 9.8
12 月9.79
0.07
0.72%		9.75
-0.04
-0.41%		 　9.73
-0.02
-0.21%		9.75
0.02
0.21%		9.73
-0.02
-0.21%		9.70
-0.03
-0.31%		9.74
0.04
0.41%		 　9.70
-0.04
-0.41%		9.70
0
0%		9.60
-0.1
-1.03%		9.58
-0.02
-0.21%		9.70
0.12
1.25%		 　9.72
0.02
0.21%		9.63
-0.09
-0.93%		9.62
-0.01
-0.1%		9.57
-0.05
-0.52%		9.53
-0.04
-0.42%		 　9.55
0.02
0.21%		9.57
0.02
0.21%		9.60
0.03
0.31%		9.58
-0.02
-0.21%		9.64
0.06
0.63%		　9.66

說明:最高漲幅:9.95%最低跌幅:-6.55% 最高價:11.85最低價:9.38平均價:10.01,灰色底表示週末,漲115天(9.76)元,跌130天(-10.48)元,平盤58天
10%=1,7%=1,4%=2,3%=2,2%=10,1%=41,0%=116,-0%=1,-1%=1,-2%=2,-3%=12,-4%=55,-5%=59,

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 9958 56147 32 556231 9.98 9.98 9.88 9.95 0.05 0% 9.90 3 9.95 6 16.58
2016-01-05 9958 101434 45 1005306 9.98 9.98 9.83 9.95 0.00 0% 9.90 5 9.95 1 16.58
2016-01-06 9958 71995 33 709309 9.88 9.94 9.81 9.84 0.11 -1.11% 9.84 5 9.88 1 16.40
2016-01-07 9958 112830 55 1107958 9.97 9.97 9.71 9.78 0.06 -0.61% 9.74 2 9.78 14 16.30
2016-01-08 9958 101907 37 995502 9.75 9.86 9.70 9.86 0.08 0.82% 9.86 1 9.87 2 16.43
2016-01-11 9958 60208 36 587768 9.67 9.86 9.65 9.85 0.01 -0.1% 9.75 4 9.85 1 16.42
2016-01-12 9958 50565 34 497265 9.72 9.88 9.72 9.85 0.00 0% 9.76 2 9.85 1 16.42
2016-01-13 9958 109512 43 1071115 9.87 9.88 9.73 9.74 0.11 -1.12% 9.74 4 9.80 41 16.23
2016-01-14 9958 162300 70 1563808 9.80 9.80 9.53 9.72 0.02 -0.21% 9.72 8 9.73 3 16.20
2016-01-15 9958 91009 54 876614 9.60 9.86 9.52 9.52 0.20 -2.06% 9.51 2 9.58 2 15.87
2016-01-18 9958 68040 34 644379 9.40 9.60 9.40 9.53 0.01 0.11% 9.53 1 9.58 2 15.88
2016-01-19 9958 113835 47 1075472 9.53 9.60 9.36 9.50 0.03 -0.31% 9.41 3 9.50 3 15.83
2016-01-20 9958 117244 51 1112478 9.58 9.74 9.33 9.44 0.06 -0.63% 9.33 2 9.44 6 15.73
2016-01-21 9958 109670 39 1023770 9.44 9.44 9.28 9.38 0.06 -0.64% 9.29 4 9.38 2 15.63
2016-01-22 9958 38773 30 366977 9.54 9.54 9.33 9.40 0.02 0.21% 9.40 3 9.47 2 15.67
2016-01-25 9958 6000 6 57570 9.60 9.60 9.57 9.57 0.17 1.81% 9.47 1 9.55 2 15.95
2016-01-26 9958 53980 32 513487 9.55 9.60 9.40 9.57 0.00 0% 9.45 2 9.57 10 15.95
2016-01-27 9958 24000 13 229690 9.57 9.60 9.51 9.51 0.06 -0.63% 9.50 1 9.58 9 15.85
2016-01-28 9958 52000 21 495880 9.60 9.60 9.50 9.58 0.07 0.74% 9.51 2 9.58 2 15.97
2016-01-29 9958 55100 34 526987 9.58 9.72 9.50 9.59 0.01 0.1% 9.58 1 9.59 6 15.98
2016-01-30 9958 40420 32 388291 9.73 9.76 9.55 9.60 0.01 0.1% 9.57 2 9.60 6 16.00
2016-02-02 9958 97348 40 934043 9.58 9.60 9.58 9.58 0.00 -0.21% 9.57 7 9.59 3 15.97
2016-02-03 9958 40040 20 381440 9.60 9.60 9.50 9.51 0.07 -0.73% 9.51 3 9.55 5 15.85
2016-02-15 9958 123144 64 1194332 9.55 9.76 9.55 9.68 0.17 1.79% 9.66 8 9.68 4 16.13
2016-02-16 9958 190150 85 1868615 9.75 9.89 9.75 9.84 0.16 1.65% 9.84 2 9.86 6 16.40
2016-02-17 9958 233960 91 2325688 9.90 10.05 9.74 10.05 0.21 2.13% 10.00 5 10.05 32 16.75
2016-02-18 9958 214485 73 2152480 10.20 10.20 9.96 10.00 0.05 -0.5% 9.97 10 10.05 33 16.67
2016-02-19 9958 65422 37 651797 10.05 10.05 9.91 9.98 0.02 -0.2% 9.93 4 9.98 9 16.63
2016-02-22 9958 145545 65 1452007 10.00 10.00 9.94 10.00 0.02 0.2% 9.95 2 10.00 29 16.67
2016-02-23 9958 1966253 760 20859428 10.00 10.90 10.00 10.70 0.70 7% 10.70 11 10.75 8 17.83
2016-02-24 9958 670480 239 7172436 10.65 10.90 10.60 10.65 0.05 -0.47% 10.65 5 10.70 3 17.75
2016-02-25 9958 276235 128 2921266 10.65 10.65 10.50 10.50 0.15 -1.41% 10.50 20 10.55 3 17.50
2016-02-26 9958 258318 110 2747737 10.55 10.85 10.55 10.55 0.05 0.48% 10.55 18 10.60 8 17.58
2016-03-01 9958 122959 60 1292014 10.60 10.65 10.45 10.45 0.10 -0.95% 10.45 3 10.50 1 17.42
2016-03-02 9958 255896 95 2691767 10.45 10.70 10.40 10.45 0.00 0% 10.45 9 10.55 18 17.42
2016-03-03 9958 450009 176 4768042 10.65 10.75 10.40 10.60 0.15 1.44% 10.60 27 10.65 33 17.67
2016-03-04 9958 120704 66 1279612 10.55 10.65 10.55 10.60 0.00 0% 10.55 19 10.60 16 17.67
2016-03-07 9958 332132 134 3553446 10.65 10.75 10.55 10.65 0.05 0.47% 10.65 6 10.70 5 17.75
2016-03-08 9958 392960 131 4220017 10.75 10.85 10.70 10.75 0.10 0.94% 10.75 1 10.80 68 17.92
2016-03-09 9958 323634 116 3453007 10.75 10.80 10.60 10.60 0.15 -1.4% 10.60 22 10.70 22 17.67
2016-03-10 9958 107120 53 1142121 10.60 10.75 10.60 10.70 0.10 0.94% 10.65 33 10.70 10 17.83
2016-03-11 9958 273300 100 2884599 10.70 10.70 10.50 10.50 0.20 -1.87% 10.50 38 10.60 9 17.50
2016-03-14 9958 93307 42 981990 10.65 10.65 10.50 10.50 0.00 0% 10.50 2 10.55 6 17.50
2016-03-15 9958 125861 50 1324754 10.50 10.70 10.45 10.45 0.05 -0.48% 10.40 22 10.50 10 17.42
2016-03-16 9958 1203517 429 12994876 10.65 10.95 10.45 10.80 0.35 3.35% 10.80 46 10.85 51 18.00
2016-03-17 9958 265257 139 2865272 10.90 10.95 10.70 10.75 0.05 -0.46% 10.70 13 10.75 9 17.92
2016-03-18 9958 83783 54 897149 10.70 10.80 10.65 10.70 0.05 -0.47% 10.65 18 10.70 6 17.83
2016-03-21 9958 111143 51 1180415 10.65 10.70 10.55 10.70 0.00 0% 10.65 9 10.70 19 17.83
2016-03-22 9958 86430 49 922313 10.75 10.80 10.60 10.70 0.00 0% 10.65 12 10.70 6 17.83
2016-03-23 9958 122491 61 1303377 10.60 10.75 10.60 10.65 0.05 -0.47% 10.60 20 10.70 23 17.75
2016-03-24 9958 67021 36 712372 10.65 10.65 10.60 10.65 0.00 0% 10.60 3 10.65 26 17.75
2016-03-25 9958 74820 24 795710 10.65 10.65 10.60 10.60 0.05 -0.47% 10.60 9 10.65 5 17.67
2016-03-28 9958 119082 51 1251647 10.60 10.60 10.45 10.45 0.15 -1.42% 10.45 11 10.55 12 17.42
2016-03-29 9958 202232 59 2123412 10.45 10.65 10.40 10.50 0.05 0.48% 10.45 18 10.50 3 10.29
2016-03-30 9958 108147 37 1133528 10.50 10.55 10.45 10.45 0.05 -0.48% 10.45 15 10.50 2 10.25
2016-03-31 9958 65517 36 691178 10.55 10.65 10.45 10.50 0.05 0.48% 10.45 49 10.55 1 10.29
2016-04-01 9958 62600 28 655999 10.50 10.55 10.45 10.45 0.05 -0.48% 10.45 32 10.50 10 10.25
2016-04-06 9958 201590 66 2116733 10.45 10.55 10.40 10.45 0.00 0% 10.45 42 10.55 6 10.25
2016-04-07 9958 126926 46 1338872 10.45 10.60 10.45 10.55 0.10 0.96% 10.50 49 10.55 3 10.34
2016-04-08 9958 35030 15 368662 10.50 10.60 10.50 10.50 0.05 -0.47% 10.50 30 10.55 3 10.29
2016-04-11 9958 51561 30 540831 10.50 10.50 10.45 10.50 0.00 0% 10.45 16 10.50 11 10.29
2016-04-12 9958 396800 160 4229600 10.50 10.80 10.50 10.55 0.05 0.48% 10.55 14 10.60 7 10.34
2016-04-13 9958 2952893 1019 33302518 10.65 11.60 10.65 11.60 1.05 9.95% 11.50 7 11.60 154 11.37
2016-04-14 9958 4787174 1411 57025043 11.60 12.40 11.50 11.85 0.25 2.16% 11.85 99 11.90 1 11.62
2016-04-15 9958 886682 402 10341089 11.65 12.00 11.45 11.50 0.35 -2.95% 11.50 21 11.55 16 11.27
2016-04-18 9958 1019734 358 12049624 11.60 12.05 11.55 11.65 0.15 1.3% 11.65 11 11.70 23 11.42
2016-04-19 9958 496291 206 5695465 11.75 11.75 11.30 11.45 0.20 -1.72% 11.40 9 11.45 1 11.23
2016-04-20 9958 1382029 464 15132056 11.35 11.45 10.70 10.70 0.75 -6.55% 10.70 4 10.75 2 10.49
2016-04-21 9958 1099736 347 11865961 10.95 11.10 10.65 10.70 0.00 0% 10.70 30 10.75 8 10.49
2016-04-22 9958 395872 174 4185255 10.75 10.75 10.45 10.50 0.20 -1.87% 10.50 12 10.55 10 10.29
2016-04-25 9958 127100 75 1337145 10.50 10.60 10.45 10.50 0.00 0% 10.50 1 10.55 3 10.29
2016-04-26 9958 190100 73 1999095 10.60 10.60 10.45 10.50 0.00 0% 10.45 38 10.50 21 10.29
2016-04-27 9958 130000 65 1361900 10.55 10.55 10.40 10.50 0.00 0% 10.45 11 10.50 9 10.29
2016-04-28 9958 149000 65 1558450 10.50 10.50 10.40 10.45 0.05 -0.48% 10.45 1 10.50 12 10.25
2016-04-29 9958 162060 71 1678818 10.40 10.40 10.30 10.30 0.15 -1.44% 10.30 21 10.35 4 10.10
2016-05-03 9958 190167 63 1960736 10.50 10.50 10.30 10.30 0.00 0% 10.25 17 10.30 13 10.10
2016-05-04 9958 204000 87 2075650 10.30 10.35 10.10 10.10 0.20 -1.94% 10.10 13 10.15 8 9.90
2016-05-05 9958 378236 113 3783220 10.00 10.10 9.91 10.10 0.00 0% 10.05 11 10.10 13 9.90
2016-05-06 9958 58530 36 590400 10.10 10.20 10.00 10.10 0.00 0% 10.10 4 10.15 3 9.90
2016-05-09 9958 240756 111 2424435 10.00 10.15 9.95 10.15 0.05 0.5% 10.15 4 10.20 14 9.95
2016-05-10 9958 76694 30 774243 10.05 10.15 10.05 10.15 0.00 0% 10.10 9 10.15 96 9.95
2016-05-11 9958 83440 35 834195 10.20 10.20 9.90 9.90 0.25 -2.46% 9.90 8 10.00 18 9.71
2016-05-12 9958 97569 48 976870 9.90 10.05 9.90 9.95 0.05 0.51% 9.92 6 9.95 6 9.75
2016-05-13 9958 89001 39 878979 9.98 10.00 9.80 9.87 0.08 -0.8% 9.87 1 9.95 2 9.22
2016-05-16 9958 189895 64 1846802 9.87 9.90 9.54 9.67 0.20 -2.03% 9.67 5 9.85 6 9.04
2016-05-17 9958 71180 30 696717 9.80 9.88 9.72 9.82 0.15 1.55% 9.80 2 9.82 2 9.18
2016-05-18 9958 23628 15 230948 9.80 9.80 9.70 9.70 0.12 -1.22% 9.70 1 9.80 11 9.07
2016-05-19 9958 48695 24 474805 9.71 9.81 9.68 9.75 0.05 0.52% 9.75 4 9.80 3 9.11
2016-05-20 9958 56000 23 550110 9.80 9.86 9.71 9.85 0.10 1.03% 9.80 1 9.85 5 9.21
2016-05-23 9958 164300 79 1641739 9.86 10.20 9.82 10.00 0.15 1.52% 10.00 25 10.05 1 9.35
2016-05-24 9958 149293 60 1479310 9.98 10.00 9.85 9.85 0.15 -1.5% 9.85 7 9.97 1 9.21
2016-05-25 9958 68497 30 683400 9.99 10.00 9.89 9.94 0.09 0.91% 9.94 2 9.95 4 9.29
2016-05-26 9958 69491 33 694890 10.00 10.05 9.95 10.05 0.11 1.11% 10.00 3 10.05 20 9.39
2016-05-27 9958 127988 42 1282599 10.10 10.10 9.98 10.00 0.05 -0.5% 10.00 7 10.05 17 9.35
2016-05-30 9958 46646 26 467090 9.96 10.05 9.96 10.05 0.05 0.5% 10.00 11 10.05 7 9.39
2016-05-31 9958 95120 41 949958 10.05 10.05 9.93 10.00 0.05 -0.5% 10.00 3 10.05 45 9.35
2016-06-01 9958 131777 37 1315775 10.00 10.00 9.93 10.00 0.00 0% 9.98 3 10.00 17 9.35
2016-06-02 9958 94303 24 937778 10.00 10.00 9.90 9.98 0.02 -0.2% 9.91 1 9.98 2 9.33
2016-06-03 9958 91006 16 907069 9.94 9.99 9.91 9.95 0.03 -0.3% 9.95 1 9.97 2 9.30
2016-06-04 9958 16301 11 162654 10.00 10.00 9.95 9.98 0.03 0.3% 9.95 1 9.98 7 9.33
2016-06-06 9958 75435 37 747449 9.97 9.98 9.86 9.96 0.02 -0.2% 9.90 8 9.96 2 9.31
2016-06-07 9958 27351 15 272605 10.00 10.00 9.92 9.99 0.03 0.3% 9.92 7 9.99 5 9.34
2016-06-08 9958 103120 50 1019808 9.95 9.95 9.84 9.93 0.06 -0.6% 9.85 1 9.93 5 9.28
2016-06-13 9958 166000 66 1631000 9.90 9.98 9.70 9.83 0.10 -1.01% 9.76 1 9.84 13 9.19
2016-06-14 9958 22000 11 214580 9.71 9.82 9.71 9.76 0.07 -0.71% 9.76 1 9.80 22 9.12
2016-06-15 9958 64000 28 630550 9.93 9.93 9.75 9.88 0.12 1.23% 9.78 3 9.88 2 9.23
2016-06-16 9958 30000 14 295720 9.86 9.90 9.78 9.87 0.01 -0.1% 9.79 3 9.87 5 9.22
2016-06-17 9958 49167 16 485157 9.88 9.89 9.80 9.86 0.01 -0.1% 9.80 2 9.86 2 9.21
2016-06-20 9958 36160 18 356416 9.89 9.89 9.83 9.89 0.03 0.3% 9.83 1 9.89 10 9.24
2016-06-21 9958 44358 24 438753 9.80 9.92 9.80 9.91 0.02 0.2% 9.90 7 9.91 2 9.26
2016-06-22 9958 71000 24 705450 9.94 9.97 9.92 9.95 0.04 0.4% 9.90 6 9.95 7 9.30
2016-06-23 9958 56542 19 560634 9.90 9.97 9.88 9.95 0.00 0% 9.89 3 9.95 13 9.30
2016-06-24 9958 53126 23 523473 9.85 9.98 9.54 9.95 0.00 0% 9.75 10 9.85 2 9.30
2016-06-27 9958 40000 22 396840 9.85 9.95 9.83 9.95 0.00 0% 9.85 1 9.95 1 9.30
2016-06-28 9958 45251 24 447414 9.95 9.96 9.76 9.94 0.01 -0.1% 9.85 1 9.94 4 9.29
2016-06-29 9958 29377 17 290549 9.96 9.96 9.80 9.92 0.02 -0.2% 9.84 1 9.90 1 9.27
2016-06-30 9958 27220 14 270358 9.92 9.95 9.84 9.92 0.00 0% 9.86 4 9.90 13 9.27
2016-07-01 9958 28544 23 282523 9.95 9.95 9.85 9.93 0.01 0.1% 9.87 1 9.94 10 9.28
2016-07-04 9958 91311 52 906468 9.90 9.96 9.90 9.93 0.00 0% 9.90 13 9.94 5 9.28
2016-07-06 9958 93100 48 929522 10.00 10.10 9.90 9.92 0.03 -0.1% 9.92 5 9.98 16 9.27
2016-07-07 9958 161129 45 1597589 9.98 9.98 9.90 9.92 0.00 0% 9.92 10 9.94 1 9.27
2016-07-11 9958 54778 24 542947 9.96 9.97 9.89 9.91 0.01 -0.1% 9.91 52 9.92 11 9.26
2016-07-12 9958 83147 44 826493 9.93 10.00 9.88 9.97 0.06 0.61% 9.97 3 9.98 4 9.32
2016-07-13 9958 103840 36 1037483 9.97 10.00 9.93 10.00 0.03 0.3% 9.97 18 10.00 9 9.35
2016-07-14 9958 372840 190 3807310 10.05 10.35 10.05 10.25 0.25 2.5% 10.20 20 10.25 3 9.58
2016-07-15 9958 219667 76 2219620 10.30 10.30 10.05 10.05 0.20 -1.95% 10.00 88 10.05 12 9.39
2016-07-18 9958 43283 30 436344 10.15 10.15 10.05 10.10 0.05 0.5% 10.10 3 10.15 79 9.44
2016-07-19 9958 128872 44 1294112 10.15 10.15 10.00 10.05 0.05 -0.5% 10.05 8 10.10 14 9.39
2016-07-20 9958 86518 37 868080 10.05 10.10 10.00 10.05 0.00 0% 10.05 3 10.10 5 9.39
2016-07-21 9958 86282 40 872546 10.10 10.15 10.10 10.15 0.10 1% 10.10 1 10.15 24 9.49
2016-07-22 9958 92500 49 936749 10.15 10.25 10.05 10.10 0.05 -0.49% 10.10 2 10.15 5 9.44
2016-07-25 9958 128429 63 1292690 10.20 10.20 10.00 10.10 0.00 0% 10.05 7 10.10 11 9.44
2016-07-26 9958 204991 75 2051255 10.05 10.10 9.99 10.00 0.10 -0.99% 9.98 8 10.00 12 9.35
2016-07-27 9958 224052 87 2241740 10.00 10.10 9.97 10.00 0.00 0% 9.99 28 10.00 10 9.35
2016-07-28 9958 193375 75 1868299 9.60 9.72 9.60 9.62 0.00 -3.8% 9.62 3 9.64 7 8.99
2016-07-29 9958 44631 30 430596 9.61 9.74 9.60 9.62 0.00 0% 9.62 3 9.65 8 8.99
2016-08-01 9958 17101 15 164524 9.62 9.72 9.59 9.65 0.03 0.31% 9.62 5 9.65 3 9.02
2016-08-02 9958 93860 30 902821 9.60 9.68 9.60 9.61 0.04 -0.41% 9.61 8 9.66 5 8.98
2016-08-03 9958 131116 56 1266853 9.73 9.73 9.62 9.68 0.07 0.73% 9.63 6 9.68 1 9.05
2016-08-04 9958 32730 18 315038 9.65 9.68 9.62 9.68 0.00 0% 9.63 1 9.68 9 9.05
2016-08-05 9958 97612 85 934465 9.62 9.67 9.50 9.62 0.06 -0.62% 9.55 6 9.60 1 8.99
2016-08-08 9958 83082 27 799196 9.60 9.68 9.53 9.64 0.02 0.21% 9.58 2 9.64 12 9.01
2016-08-09 9958 71343 22 685651 9.57 9.66 9.57 9.62 0.02 -0.21% 9.61 2 9.62 1 8.99
2016-08-10 9958 46464 22 445876 9.62 9.63 9.55 9.58 0.04 -0.42% 9.58 9 9.61 2 8.95
2016-08-11 9958 209041 63 1991188 9.52 9.58 9.50 9.51 0.07 -0.73% 9.50 28 9.51 2 7.20
2016-08-12 9958 111083 28 1061741 9.45 9.64 9.45 9.54 0.03 0.32% 9.54 10 9.56 12 7.23
2016-08-15 9958 52194 27 495962 9.60 9.60 9.47 9.53 0.01 -0.1% 9.53 2 9.54 10 7.22
2016-08-16 9958 60074 34 574122 9.60 9.65 9.48 9.53 0.00 0% 9.53 7 9.58 6 7.22
2016-08-17 9958 91390 60 874873 9.55 9.61 9.52 9.59 0.06 0.63% 9.54 6 9.59 11 7.27
2016-08-18 9958 368100 174 3565540 9.56 9.75 9.55 9.67 0.08 0.83% 9.67 18 9.70 8 7.33
2016-08-19 9958 445417 162 4366733 9.70 9.88 9.70 9.75 0.08 0.83% 9.75 1 9.78 6 7.39
2016-08-22 9958 431154 182 4269023 9.85 9.94 9.84 9.89 0.14 1.44% 9.89 26 9.90 2 7.49
2016-08-23 9958 245671 104 2453072 9.99 10.05 9.93 9.97 0.08 0.81% 9.97 3 9.98 4 7.55
2016-08-24 9958 237123 69 2369157 9.97 10.00 9.97 9.98 0.01 0.1% 9.97 23 9.98 1 7.56
2016-08-25 9958 97136 46 970835 10.00 10.05 9.98 9.98 0.00 0% 9.98 27 10.00 16 7.56
2016-08-26 9958 75000 37 751880 10.00 10.10 9.98 9.98 0.00 0% 9.98 1 10.00 14 7.56
2016-08-29 9958 58638 34 583104 9.98 9.98 9.89 9.91 0.07 -0.7% 9.90 7 9.95 1 7.51
2016-08-30 9958 66060 34 658182 9.91 10.00 9.91 9.99 0.08 0.81% 9.95 2 10.00 25 7.57
2016-08-31 9958 83325 56 831223 9.99 10.00 9.92 9.92 0.07 -0.7% 9.92 1 9.99 12 7.52
2016-09-01 9958 77577 35 769372 9.92 10.00 9.90 9.90 0.02 -0.2% 9.90 2 9.95 8 7.50
2016-09-02 9958 114466 52 1131698 9.99 9.99 9.82 9.86 0.04 -0.4% 9.86 1 9.91 8 7.47
2016-09-05 9958 59013 25 584416 9.86 10.00 9.86 9.89 0.03 0.3% 9.85 5 9.89 9 7.49
2016-09-06 9958 62540 31 619509 9.95 9.95 9.85 9.87 0.02 -0.2% 9.87 2 9.90 1 7.48
2016-09-07 9958 45659 30 451494 9.93 9.94 9.86 9.94 0.07 0.71% 9.91 2 9.94 2 7.53
2016-09-08 9958 75086 27 748810 9.95 10.00 9.90 9.95 0.01 0.1% 9.95 5 9.99 6 7.54
2016-09-09 9958 30635 17 303362 9.91 9.91 9.90 9.91 0.04 -0.4% 9.91 1 9.92 1 7.51
2016-09-10 9958 78960 45 784501 9.90 10.05 9.86 9.92 0.01 0.1% 9.92 1 9.96 5 7.52
2016-09-12 9958 47126 21 467394 9.97 9.98 9.90 9.90 0.02 -0.2% 9.88 5 9.95 1 7.50
2016-09-13 9958 23561 11 234263 9.99 9.99 9.90 9.90 0.00 0% 9.90 5 9.94 10 7.50
2016-09-14 9958 53081 34 526940 9.94 9.96 9.85 9.95 0.05 0.51% 9.91 8 9.96 5 7.54
2016-09-19 9958 65361 40 651732 9.98 10.00 9.90 9.98 0.03 0.3% 9.95 10 9.98 10 7.56
2016-09-20 9958 55297 25 551540 9.98 10.00 9.95 9.95 0.03 -0.3% 9.93 5 9.96 6 7.54
2016-09-21 9958 122611 52 1219776 9.96 9.99 9.91 9.99 0.04 0.4% 9.94 4 9.99 10 7.57
2016-09-22 9958 82466 37 823866 9.99 10.00 9.98 9.98 0.01 -0.1% 9.97 2 10.00 8 7.56
2016-09-23 9958 125642 47 1257750 10.10 10.10 9.94 10.00 0.02 0.2% 9.95 5 10.00 9 7.58
2016-09-26 9958 33442 13 333365 10.00 10.00 9.94 9.94 0.06 -0.6% 9.92 5 9.94 17 7.53
2016-09-29 9958 100000 24 998660 10.00 10.00 9.95 9.95 0.01 0.1% 9.95 3 9.98 7 7.54
2016-09-30 9958 39852 25 396344 10.00 10.00 9.90 9.96 0.01 0.1% 9.90 1 9.96 2 7.55
2016-10-03 9958 27200 16 270900 9.96 9.96 9.96 9.96 0.00 0% 9.95 1 9.96 4 7.55
2016-10-04 9958 28187 12 280211 9.96 9.98 9.90 9.96 0.00 0% 9.91 6 9.96 3 7.55
2016-10-05 9958 39020 15 386839 9.96 9.98 9.90 9.91 0.05 -0.5% 9.91 1 9.95 6 7.51
2016-10-06 9958 29236 24 290156 9.95 9.95 9.90 9.95 0.04 0.4% 9.92 2 9.95 19 7.54
2016-10-07 9958 75867 32 753073 9.91 9.99 9.86 9.95 0.00 0% 9.88 2 9.95 4 7.54
2016-10-11 9958 90796 43 898147 9.99 9.99 9.82 9.89 0.06 -0.6% 9.85 3 9.89 2 7.49
2016-10-12 9958 60020 30 590778 9.74 9.95 9.74 9.88 0.01 -0.1% 9.85 2 9.89 2 7.48
2016-10-13 9958 26739 11 263191 9.90 9.93 9.80 9.80 0.08 -0.81% 9.80 16 9.87 7 7.42
2016-10-14 9958 47100 25 462240 9.80 9.89 9.77 9.85 0.05 0.51% 9.85 3 9.88 5 7.46
2016-10-17 9958 16469 10 162187 9.80 9.89 9.77 9.79 0.06 -0.61% 9.78 16 9.88 3 7.42
2016-10-18 9958 29931 19 295243 9.80 9.90 9.80 9.89 0.10 1.02% 9.80 6 9.89 1 7.49
2016-10-19 9958 86960 41 857656 9.89 9.95 9.78 9.89 0.00 0% 9.85 2 9.89 9 7.49
2016-10-20 9958 228300 83 2286380 9.97 10.15 9.97 10.00 0.11 1.11% 9.99 2 10.00 6 7.58
2016-10-21 9958 108965 40 1090150 10.00 10.05 9.90 10.05 0.05 0.5% 9.95 10 10.00 3 7.61
2016-10-24 9958 72800 39 725903 10.05 10.05 9.93 9.99 0.06 -0.6% 9.99 2 10.00 4 7.57
2016-10-25 9958 50344 27 502310 9.93 10.00 9.93 10.00 0.01 0.1% 9.93 7 10.00 1 7.58
2016-10-26 9958 767602 317 7933945 10.00 10.65 10.00 10.35 0.35 3.5% 10.30 3 10.35 6 7.84
2016-10-27 9958 151374 71 1562626 10.40 10.50 10.20 10.20 0.15 -1.45% 10.20 21 10.30 14 7.73
2016-10-28 9958 83167 41 844735 10.25 10.35 10.10 10.20 0.00 0% 10.15 4 10.20 10 7.73
2016-10-31 9958 25883 17 262917 10.15 10.20 10.15 10.20 0.00 0% 10.20 1 10.25 7 7.73
2016-11-01 9958 79240 26 802662 10.20 10.25 10.05 10.05 0.15 -1.47% 10.10 2 10.15 11 7.61
2016-11-02 9958 155271 51 1554936 10.05 10.10 9.96 9.96 0.09 -0.9% 9.96 2 10.00 1 7.55
2016-11-03 9958 66744 33 665539 10.00 10.05 9.94 9.96 0.00 0% 9.95 11 9.99 10 7.55
2016-11-04 9958 139040 39 1381808 9.92 10.00 9.90 9.99 0.03 0.3% 9.88 4 9.99 1 7.57
2016-11-07 9958 1089646 314 10698745 9.99 10.15 9.70 9.76 0.23 -2.3% 9.70 5 9.76 2 7.39
2016-11-08 9958 331000 113 3240860 9.85 9.95 9.71 9.78 0.02 0.2% 9.78 4 9.80 2 7.41
2016-11-09 9958 328100 132 3160980 9.86 9.86 9.51 9.51 0.27 -2.76% 9.51 11 9.65 5 7.20
2016-11-10 9958 239740 104 2367056 9.63 9.93 9.63 9.90 0.39 4.1% 9.89 7 9.90 12 7.50
2016-11-11 9958 228311 69 2255459 9.95 9.98 9.78 9.78 0.12 -1.21% 9.78 1 9.90 6 7.41
2016-11-14 9958 141377 57 1394195 9.90 9.95 9.79 9.80 0.02 0.2% 9.80 10 9.89 29 12.73
2016-11-15 9958 178365 87 1763600 9.80 9.98 9.80 9.84 0.04 0.41% 9.84 2 9.85 2 12.78
2016-11-16 9958 184448 75 1799649 9.84 9.84 9.70 9.81 0.03 -0.3% 9.74 2 9.82 14 12.74
2016-11-17 9958 104532 40 1032239 9.83 9.93 9.80 9.88 0.07 0.71% 9.88 2 9.89 1 12.83
2016-11-18 9958 71752 38 705979 9.95 9.95 9.78 9.80 0.08 -0.81% 9.80 1 9.83 3 12.73
2016-11-21 9958 105980 48 1029965 9.70 9.75 9.70 9.72 0.08 -0.82% 9.72 6 9.75 7 12.62
2016-11-22 9958 86377 23 841634 9.72 9.77 9.68 9.75 0.03 0.31% 9.72 10 9.75 15 12.66
2016-11-23 9958 133407 66 1300270 9.75 9.78 9.70 9.74 0.01 -0.1% 9.70 2 9.75 10 12.65
2016-11-24 9958 35713 25 348340 9.74 9.82 9.70 9.78 0.04 0.41% 9.78 3 9.79 13 12.70
2016-11-25 9958 92300 46 901141 9.85 9.85 9.72 9.78 0.00 0% 9.72 1 9.79 23 12.70
2016-11-28 9958 81114 37 790875 9.73 9.80 9.71 9.77 0.01 -0.1% 9.72 1 9.78 3 12.69
2016-11-29 9958 118641 31 1156237 9.72 9.80 9.70 9.70 0.07 -0.72% 9.70 23 9.73 1 12.60
2016-11-30 9958 58000 22 566980 9.80 9.80 9.71 9.72 0.02 0.21% 9.72 6 9.75 5 12.62
2016-12-01 9958 31227 15 304803 9.80 9.80 9.72 9.79 0.07 0.72% 9.71 4 9.79 5 12.71
2016-12-02 9958 59749 31 580931 9.79 9.79 9.69 9.75 0.04 -0.41% 9.69 7 9.76 1 12.66
2016-12-05 9958 72076 33 698846 9.75 9.75 9.62 9.73 0.02 -0.21% 9.73 1 9.74 3 12.64
2016-12-06 9958 50060 15 488062 9.79 9.79 9.70 9.75 0.02 0.21% 9.70 5 9.75 7 12.66
2016-12-07 9958 24385 12 237753 9.78 9.78 9.73 9.73 0.02 -0.21% 9.73 4 9.75 11 12.64
2016-12-08 9958 74729 30 726556 9.70 9.73 9.70 9.70 0.03 -0.31% 9.71 3 9.74 1 12.60
2016-12-09 9958 69166 33 668666 9.64 9.77 9.64 9.74 0.04 0.41% 9.74 1 9.75 5 12.65
2016-12-12 9958 75849 22 737223 9.74 9.75 9.70 9.70 0.04 -0.41% 9.70 4 9.73 19 12.60
2016-12-13 9958 83200 25 807000 9.79 9.79 9.67 9.70 0.00 0% 9.67 9 9.70 27 12.60
2016-12-14 9958 201610 72 1938563 9.70 9.70 9.57 9.60 0.10 -1.03% 9.58 6 9.60 44 12.47
2016-12-15 9958 114066 35 1093573 9.60 9.60 9.53 9.58 0.02 -0.21% 9.58 10 9.60 21 12.44
2016-12-16 9958 114600 43 1103986 9.56 9.78 9.56 9.70 0.12 1.25% 9.60 24 9.70 5 12.60
2016-12-19 9958 36691 27 356083 9.70 9.76 9.61 9.72 0.02 0.21% 9.70 3 9.72 1 12.62
2016-12-20 9958 26030 12 252609 9.70 9.77 9.63 9.63 0.09 -0.93% 9.63 1 9.70 7 12.51
2016-12-21 9958 29100 20 280250 9.64 9.64 9.62 9.62 0.01 -0.1% 9.62 3 9.65 1 12.49
2016-12-22 9958 28020 15 268671 9.62 9.62 9.57 9.57 0.05 -0.52% 9.57 1 9.62 1 12.43
2016-12-23 9958 32020 23 307270 9.68 9.70 9.51 9.53 0.04 -0.42% 9.52 2 9.58 16 12.38
2016-12-26 9958 16000 12 152540 9.51 9.60 9.50 9.55 0.02 0.21% 9.50 2 9.55 1 12.40
2016-12-27 9958 30897 19 294691 9.55 9.58 9.50 9.57 0.02 0.21% 9.47 1 9.56 4 12.43
2016-12-28 9958 17000 7 163450 9.60 9.65 9.60 9.60 0.03 0.31% 9.58 1 9.59 1 12.47
2016-12-29 9958 33297 29 318801 9.60 9.63 9.51 9.58 0.02 -0.21% 9.53 3 9.58 3 12.44
2016-12-30 9958 38120 20 368132 9.68 9.75 9.60 9.64 0.06 0.63% 9.64 2 9.65 7 12.52