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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　9.28
0
0%		9.23
-0.05
-0.54%		9.38
0.15
1.63%		9.45
0.07
0.75%		 　9.38
-0.07
-0.74%		9.35
-0.03
-0.32%		9.36
0.01
0.11%		9.30
-0.06
-0.64%		9.26
-0.04
-0.43%		 　9.29
0.03
0.32%		9.35
0.06
0.65%		9.37
0.02
0.21%		9.38
0.01
0.11%		9.49
0.11
1.17%		 　9.62
0.13
1.37%		9.71
0.09
0.94%		 9.58
2 月　10.10
0.39
4.02%		10.15
0.05
0.5%		 　10.05
-0.1
-0.99%		10.15
0.1
1%		10.25
0.1
0.99%		10.20
-0.05
-0.49%		10.10
-0.1
-0.98%		 　9.93
-0.17
-1.68%		9.90
-0.03
-0.3%		10.05
0.15
1.52%		9.94
-0.11
-1.09%		10.00
0.06
0.6%		9.97
-0.03
-0.3%		 9.90
-0.07
-0.7%		10.05
0.15
1.52%		10.25
0.2
1.99%		10.15
-0.1
-0.98%		10.05
-0.1
-0.99%		 10.08
3 月10.15
0.1
1%		10.10
-0.05
-0.49%		10.05
-0.05
-0.5%		 　10.15
0.1
1%		10.15
0
0%		10.25
0.1
0.99%		10.05
-0.2
-1.95%		9.91
-0.14
-1.39%		 　9.91
0
0%		9.99
0.08
0.81%		9.97
-0.02
-0.2%		10.20
0.23
2.31%		10.20
0
0%		 　10.20
0
0%		10.10
-0.1
-0.98%		10.00
-0.1
-0.99%		10.10
0.1
1%		10.15
0.05
0.5%		 　10.05
-0.1
-0.99%		9.97
-0.08
-0.8%		9.97
0
0%		9.63
-0.34
-3.41%		9.67
0.04
0.42%		10.05
4 月 　　　9.58
-0.09
-0.93%		9.58
0
0%		9.56
-0.02
-0.21%		 　9.52
-0.04
-0.42%		9.35
-0.17
-1.79%		9.28
-0.07
-0.75%		9.32
0.04
0.43%		9.17
-0.15
-1.61%		 　9.15
-0.02
-0.22%		9.25
0.1
1.09%		9.16
-0.09
-0.97%		9.15
-0.01
-0.11%		9.19
0.04
0.44%		 　9.10
-0.09
-0.98%		9.11
0.01
0.11%		9.14
0.03
0.33%		9.15
0.01
0.11%		9.16
0.01
0.11%		 9.28
5 月　9.21
0.05
0.55%		9.21
0
0%		9.52
0.31
3.37%		9.40
-0.12
-1.26%		 　9.27
-0.13
-1.38%		9.11
-0.16
-1.73%		8.86
-0.25
-2.74%		8.86
0
0%		9.33
0.47
5.3%		 　9.18
-0.15
-1.61%		9.30
0.12
1.31%		9.17
-0.13
-1.4%		9.23
0.06
0.65%		9.28
0.05
0.54%		 　9.25
-0.03
-0.32%		9.25
0
0%		9.28
0.03
0.32%		9.24
-0.04
-0.43%		9.19
-0.05
-0.54%		 9.23
0.04
0.44%		9.22
6 月9.19
-0.04
-0.43%		9.21
0.02
0.22%		9.23
0.02
0.22%		 　9.20
-0.03
-0.33%		9.24
0.04
0.43%		9.20
-0.04
-0.43%		9.18
-0.02
-0.22%		 　9.19
0.01
0.11%		9.14
-0.05
-0.54%		9.10
-0.04
-0.44%		9.24
0.14
1.54%		9.17
-0.07
-0.76%		 　9.17
0
0%		9.21
0.04
0.44%		9.22
0.01
0.11%		9.18
-0.04
-0.43%		9.17
-0.01
-0.11%		 　9.18
0.01
0.11%		9.24
0.06
0.65%		9.21
-0.03
-0.32%		9.19
-0.02
-0.22%		9.15
-0.04
-0.44%		 9.19
7 月　　9.16
0.01
0.11%		9.14
-0.02
-0.22%		9.12
-0.02
-0.22%		9.13
0.01
0.11%		9.11
-0.02
-0.22%		 　9.10
-0.01
-0.11%		9.09
-0.01
-0.11%		9.10
0.01
0.11%		9.08
-0.02
-0.22%		9.09
0.01
0.11%		 　9.09
0
0%		9.10
0.01
0.11%		9.09
-0.01
-0.11%		9.23
0.14
1.54%		9.25
0.02
0.22%		 　9.18
-0.07
-0.76%		9.20
0.02
0.22%		9.17
-0.03
-0.33%		9.17
0
0%		9.15
-0.02
-0.22%		 9.13
-0.02
-0.22%		9.14
8 月9.17
0.04
0.44%		9.13
-0.04
-0.44%		9.13
0
0%		9.13
0
0%		 　9.13
0
0%		9.15
0.02
0.22%		9.15
0
0%		8.96
-0.19
-2.08%		8.98
0.02
0.22%		 　8.89
-0.09
-1%		8.91
0.02
0.22%		8.92
0.01
0.11%		9.30
0.38
4.26%		9.20
-0.1
-1.08%		 　9.26
0.06
0.65%		9.21
-0.05
-0.54%		9.23
0.02
0.22%		9.26
0.03
0.33%		9.21
-0.05
-0.54%		 　9.22
0.01
0.11%		9.20
-0.02
-0.22%		9.18
-0.02
-0.22%		9.19
0.01
0.11%		9.13
9 月9.20
0.01
0.11%		 　9.49
0.29
3.15%		9.46
-0.03
-0.32%		9.38
-0.08
-0.85%		9.80
0.42
4.48%		9.72
-0.08
-0.82%		 　9.66
-0.06
-0.62%		9.67
0.01
0.1%		9.59
-0.08
-0.83%		9.56
-0.03
-0.31%		9.92
0.36
3.77%		 　9.88
-0.04
-0.4%		9.91
0.03
0.3%		9.79
-0.12
-1.21%		9.79
0
0%		9.90
0.11
1.12%		 　9.72
-0.18
-1.82%		9.56
-0.16
-1.65%		9.52
-0.04
-0.42%		9.51
-0.01
-0.11%		9.43
-0.08
-0.84%		9.43
0
0%		 9.63
10 月　9.46
0.03
0.32%		9.45
-0.01
-0.11%		 9.78
0.33
3.49%		9.65
-0.13
-1.33%		 　　　9.57
-0.08
-0.83%		9.55
-0.02
-0.21%		9.55
0
0%		 　9.52
-0.03
-0.31%		9.48
-0.04
-0.42%		9.46
-0.02
-0.21%		9.47
0.01
0.11%		9.42
-0.05
-0.53%		 　9.40
-0.02
-0.21%		9.43
0.03
0.32%		9.42
-0.01
-0.11%		9.40
-0.02
-0.21%		9.36
-0.04
-0.43%		 　9.33
-0.03
-0.32%		9.35
0.02
0.21%		9.49
11 月9.33
-0.02
-0.21%		9.42
0.09
0.96%		9.43
0.01
0.11%		 　9.49
0.06
0.64%		9.52
0.03
0.32%		9.88
0.36
3.78%		9.59
-0.29
-2.94%		9.60
0.01
0.1%		 　9.51
-0.09
-0.94%		9.42
-0.09
-0.95%		9.38
-0.04
-0.42%		9.35
-0.03
-0.32%		9.34
-0.01
-0.11%		 　9.40
0.06
0.64%		9.42
0.02
0.21%		9.42
0
0%		9.45
0.03
0.32%		9.43
-0.02
-0.21%		 　9.39
-0.04
-0.42%		9.44
0.05
0.53%		9.51
0.07
0.74%		9.65
0.14
1.47%		 9.47
12 月9.52
-0.13
-1.35%		 　9.60
0.08
0.84%		9.53
-0.07
-0.73%		9.50
-0.03
-0.31%		9.46
-0.04
-0.42%		9.52
0.06
0.63%		 　9.54
0.02
0.21%		9.51
-0.03
-0.31%		9.60
0.09
0.95%		9.62
0.02
0.21%		9.65
0.03
0.31%		 　9.67
0.02
0.21%		9.60
-0.07
-0.72%		9.63
0.03
0.31%		9.65
0.02
0.21%		9.70
0.05
0.52%		 　9.65
-0.05
-0.52%		9.68
0.03
0.31%		9.78
0.1
1.03%		9.88
0.1
1.02%		9.88
0
0%		　　9.63

說明:最高漲幅:5.3%最低跌幅:-3.41% 最高價:10.25最低價:8.86平均價:9.49,灰色底表示週末,漲143天(13.47)元,跌146天(-9.93)元,平盤27天
5%=1,4%=12,3%=5,2%=7,1%=51,0%=94,-0%=3,-1%=12,-2%=59,-3%=72,

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
2017-01-03 1810 1944050 289 18086377 9.40 9.41 9.28 9.28 0.12 0% 9.28 24 9.29 4 10.79
2017-01-04 1810 1648200 200 15234456 9.34 9.34 9.23 9.23 0.05 -0.54% 9.23 15 9.26 5 10.73
2017-01-05 1810 1548408 283 14491334 9.23 9.44 9.23 9.38 0.15 1.63% 9.37 21 9.38 32 10.91
2017-01-06 1810 1476368 333 13953426 9.36 9.60 9.32 9.45 0.07 0.75% 9.45 12 9.46 70 10.99
2017-01-09 1810 567250 180 5329715 9.45 9.48 9.32 9.38 0.07 -0.74% 9.38 13 9.39 1 10.91
2017-01-10 1810 419129 132 3926859 9.35 9.45 9.25 9.35 0.03 -0.32% 9.35 3 9.36 3 10.87
2017-01-11 1810 395400 129 3710224 9.40 9.46 9.35 9.36 0.01 0.11% 9.36 18 9.38 1 10.88
2017-01-12 1810 354023 129 3308934 9.38 9.39 9.30 9.30 0.06 -0.64% 9.30 39 9.31 10 10.81
2017-01-13 1810 358468 145 3326189 9.27 9.32 9.25 9.26 0.04 -0.43% 9.26 9 9.32 8 10.77
2017-01-16 1810 408599 129 3772544 9.25 9.32 9.19 9.29 0.03 0.32% 9.28 5 9.29 2 10.80
2017-01-17 1810 353150 125 3287206 9.29 9.38 9.23 9.35 0.06 0.65% 9.35 6 9.37 21 10.87
2017-01-18 1810 978300 190 9165246 9.34 9.40 9.34 9.37 0.02 0.21% 9.37 28 9.38 17 10.90
2017-01-19 1810 1642553 339 15491487 9.38 9.55 9.36 9.38 0.01 0.11% 9.37 11 9.38 14 10.91
2017-01-20 1810 2303800 607 21881891 9.40 9.59 9.39 9.49 0.11 1.17% 9.49 12 9.50 3 11.03
2017-01-23 1810 1676560 581 16179723 9.54 9.75 9.53 9.62 0.13 1.37% 9.61 19 9.62 4 11.19
2017-01-24 1810 3611834 482 34800776 9.70 9.79 9.55 9.71 0.09 0.94% 9.70 64 9.71 7 11.29
2017-02-02 1810 3006480 821 29955358 9.90 10.15 9.77 10.10 0.39 4.02% 10.05 30 10.10 83 11.74
2017-02-03 1810 2557600 735 26107488 10.05 10.40 10.05 10.15 0.05 0.5% 10.15 37 10.20 29 11.80
2017-02-06 1810 1580844 430 15936890 10.20 10.20 10.00 10.05 0.10 -0.99% 10.00 361 10.05 14 11.69
2017-02-07 1810 1314071 408 13425519 10.00 10.40 10.00 10.15 0.10 1% 10.15 34 10.20 26 11.80
2017-02-08 1810 1874370 377 19188172 10.20 10.35 10.10 10.25 0.10 0.99% 10.25 22 10.30 93 11.92
2017-02-09 1810 619800 220 6358960 10.35 10.40 10.20 10.20 0.05 -0.49% 10.20 11 10.25 11 11.86
2017-02-10 1810 1061920 291 10806294 10.30 10.30 10.05 10.10 0.10 -0.98% 10.10 23 10.15 10 11.74
2017-02-13 1810 2107945 595 20951273 10.05 10.05 9.86 9.93 0.17 -1.68% 9.92 10 9.93 8 11.55
2017-02-14 1810 1184515 198 11749666 9.86 10.00 9.86 9.90 0.03 -0.3% 9.90 11 9.93 1 11.51
2017-02-15 1810 2209653 409 22063190 9.95 10.10 9.93 10.05 0.15 1.52% 10.00 17 10.05 62 11.69
2017-02-16 1810 674825 210 6745167 10.15 10.15 9.93 9.94 0.11 -1.09% 9.94 2 9.98 6 11.56
2017-02-17 1810 875249 218 8763266 10.00 10.10 9.97 10.00 0.06 0.6% 9.99 4 10.00 7 11.63
2017-02-18 1810 508163 142 5084327 10.10 10.10 9.97 9.97 0.03 -0.3% 9.97 31 10.00 25 11.59
2017-02-20 1810 949100 243 9440436 9.98 10.05 9.88 9.90 0.07 -0.7% 9.90 3 9.92 5 11.51
2017-02-21 1810 1613481 409 16183420 9.96 10.15 9.83 10.05 0.15 1.52% 10.05 6 10.10 129 11.69
2017-02-22 1810 5171118 1334 53572958 10.00 10.55 10.00 10.25 0.20 1.99% 10.25 24 10.30 193 11.92
2017-02-23 1810 927186 314 9474087 10.30 10.35 10.15 10.15 0.10 -0.98% 10.15 26 10.20 115 11.80
2017-02-24 1810 1573237 263 15832780 10.15 10.20 10.00 10.05 0.10 -0.99% 10.05 184 10.15 43 11.69
2017-03-01 1810 1066499 166 10804688 10.10 10.20 10.05 10.15 0.10 1% 10.10 13 10.15 67 11.80
2017-03-02 1810 1346083 207 13592183 10.15 10.20 10.00 10.10 0.05 -0.49% 10.10 5 10.15 66 11.74
2017-03-03 1810 1016100 121 10236855 10.10 10.15 10.05 10.05 0.05 -0.5% 10.05 65 10.10 84 11.69
2017-03-06 1810 1496058 244 15022265 10.05 10.15 9.97 10.15 0.10 1% 10.10 41 10.15 205 11.80
2017-03-07 1810 973900 178 9868835 10.15 10.20 10.05 10.15 0.00 0% 10.10 47 10.20 72 11.80
2017-03-08 1810 2049047 361 21002678 10.15 10.35 10.05 10.25 0.10 0.99% 10.25 1 10.30 113 11.92
2017-03-09 1810 978000 230 9850100 10.30 10.30 10.00 10.05 0.20 -1.95% 10.00 276 10.05 33 11.69
2017-03-10 1810 1424900 293 14175748 10.05 10.05 9.90 9.91 0.14 -1.39% 9.91 31 9.96 2 11.52
2017-03-13 1810 849000 167 8430910 10.00 10.00 9.91 9.91 0.00 0% 9.91 37 9.92 17 11.52
2017-03-14 1810 1027000 210 10242980 9.91 10.05 9.90 9.99 0.08 0.81% 9.99 13 10.00 19 11.62
2017-03-15 1810 525000 78 5230760 9.99 10.00 9.93 9.97 0.02 -0.2% 9.97 5 10.00 32 11.59
2017-03-16 1810 2830000 718 28807310 10.00 10.30 9.98 10.20 0.23 2.31% 10.15 77 10.20 13 11.86
2017-03-17 1810 1039182 209 10556144 10.25 10.25 10.10 10.20 0.00 0% 10.15 4 10.20 31 11.86
2017-03-20 1810 1111886 146 11298996 10.25 10.25 10.10 10.20 0.00 0% 10.15 37 10.20 78 11.86
2017-03-21 1810 1243500 185 12575750 10.25 10.25 10.00 10.10 0.10 -0.98% 10.05 43 10.10 126 11.74
2017-03-22 1810 962382 151 9660999 10.05 10.10 10.00 10.00 0.10 -0.99% 10.00 213 10.05 2 11.63
2017-03-23 1810 1806050 369 18297000 10.05 10.20 10.05 10.10 0.10 1% 10.10 186 10.15 5 11.74
2017-03-24 1810 1588368 332 16191864 10.20 10.30 10.10 10.15 0.05 0.5% 10.15 146 10.20 38 11.80
2017-03-27 1810 1365016 290 13715910 10.20 10.20 10.00 10.05 0.10 -0.99% 10.00 34 10.05 7 11.69
2017-03-28 1810 1119385 263 11195234 10.05 10.10 9.91 9.97 0.08 -0.8% 9.95 10 9.97 3 11.59
2017-03-29 1810 875800 186 8707665 10.00 10.05 9.92 9.97 0.00 0% 9.96 20 9.97 15 12.31
2017-03-30 1810 3086600 725 30019736 9.92 9.96 9.63 9.63 0.34 -3.41% 9.63 54 9.65 32 11.89
2017-03-31 1810 756070 262 7267334 9.52 9.71 9.51 9.67 0.04 0.42% 9.67 37 9.70 21 11.94
2017-04-05 1810 912159 288 8784492 9.70 9.76 9.57 9.58 0.09 -0.93% 9.58 9 9.59 33 11.83
2017-04-06 1810 354472 129 3391895 9.59 9.68 9.53 9.58 0.00 0% 9.58 12 9.61 1 11.83
2017-04-07 1810 464432 127 4455175 9.59 9.67 9.56 9.56 0.02 -0.21% 9.56 14 9.57 4 11.80
2017-04-10 1810 515500 156 4927220 9.66 9.66 9.51 9.52 0.04 -0.42% 9.52 4 9.54 96 11.75
2017-04-11 1810 727770 219 6871048 9.52 9.54 9.34 9.35 0.17 -1.79% 9.35 82 9.36 2 11.54
2017-04-12 1810 516000 166 4780060 9.31 9.31 9.21 9.28 0.07 -0.75% 9.26 1 9.28 26 11.46
2017-04-13 1810 230509 92 2146313 9.25 9.38 9.23 9.32 0.04 0.43% 9.32 13 9.33 5 11.51
2017-04-14 1810 418000 143 3844080 9.23 9.31 9.16 9.17 0.15 -1.61% 9.17 3 9.18 1 11.32
2017-04-17 1810 522000 131 4754980 9.12 9.18 9.03 9.15 0.02 -0.22% 9.10 20 9.15 8 11.30
2017-04-18 1810 188000 71 1732620 9.29 9.29 9.17 9.25 0.10 1.09% 9.21 3 9.25 4 11.42
2017-04-19 1810 250009 87 2279302 9.20 9.20 9.07 9.16 0.09 -0.97% 9.15 1 9.16 28 11.31
2017-04-20 1810 68414 44 626967 9.21 9.22 9.10 9.15 0.01 -0.11% 9.10 15 9.16 2 11.30
2017-04-21 1810 131442 53 1209655 9.25 9.25 9.17 9.19 0.04 0.44% 9.19 1 9.20 1 11.35
2017-04-24 1810 226204 64 2068066 9.19 9.19 9.10 9.10 0.09 -0.98% 9.10 21 9.13 1 11.23
2017-04-25 1810 234675 86 2138281 9.15 9.15 9.10 9.11 0.01 0.11% 9.11 11 9.14 1 11.25
2017-04-26 1810 187016 78 1710073 9.13 9.18 9.13 9.14 0.03 0.33% 9.14 10 9.17 1 11.28
2017-04-27 1810 184990 105 1692598 9.14 9.18 9.13 9.15 0.01 0.11% 9.15 5 9.17 2 11.30
2017-04-28 1810 116500 51 1067650 9.18 9.20 9.14 9.16 0.01 0.11% 9.15 23 9.16 3 11.31
2017-05-02 1810 301300 121 2787895 9.20 9.38 9.20 9.21 0.05 0.55% 9.21 4 9.22 2 11.37
2017-05-03 1810 231200 95 2138110 9.22 9.29 9.21 9.21 0.00 0% 9.21 4 9.23 2 11.37
2017-05-04 1810 1924250 722 18393075 9.22 9.78 9.16 9.52 0.31 3.37% 9.52 18 9.54 15 11.75
2017-05-05 1810 424847 183 4014177 9.51 9.53 9.40 9.40 0.12 -1.26% 9.40 39 9.42 16 11.60
2017-05-08 1810 299476 110 2792558 9.41 9.48 9.25 9.27 0.13 -1.38% 9.27 7 9.29 1 11.44
2017-05-09 1810 282599 132 2589515 9.27 9.28 9.07 9.11 0.16 -1.73% 9.10 3 9.11 20 11.25
2017-05-10 1810 850500 334 7544380 8.99 8.99 8.81 8.86 0.25 -2.74% 8.86 40 8.88 2 9.13
2017-05-11 1810 239200 88 2123001 8.93 8.93 8.86 8.86 0.00 0% 8.86 12 8.88 2 9.13
2017-05-12 1810 2639644 786 24481129 8.88 9.40 8.86 9.33 0.47 5.3% 9.32 1 9.33 46 9.62
2017-05-15 1810 625240 254 5749247 9.33 9.33 9.14 9.18 0.15 -1.61% 9.18 3 9.19 10 9.46
2017-05-16 1810 5074300 705 47420498 9.25 9.45 9.13 9.30 0.12 1.31% 9.29 14 9.30 20 9.59
2017-05-17 1810 660004 284 6072375 9.31 9.31 9.14 9.17 0.13 -1.4% 9.17 18 9.18 4 9.45
2017-05-18 1810 1116141 359 10324651 9.04 9.35 9.02 9.23 0.06 0.65% 9.22 24 9.23 10 9.52
2017-05-19 1810 673389 192 6238300 9.25 9.36 9.20 9.28 0.05 0.54% 9.26 2 9.28 84 9.57
2017-05-22 1810 313448 117 2897292 9.25 9.34 9.19 9.25 0.03 -0.32% 9.22 12 9.27 1 9.54
2017-05-23 1810 1300230 478 12118968 9.20 9.43 9.18 9.25 0.00 0% 9.24 12 9.25 24 9.54
2017-05-24 1810 429700 136 3972095 9.30 9.30 9.20 9.28 0.03 0.32% 9.24 6 9.28 2 9.57
2017-05-25 1810 522000 116 4820100 9.30 9.30 9.20 9.24 0.04 -0.43% 9.23 44 9.27 3 9.53
2017-05-26 1810 473400 142 4360389 9.24 9.28 9.18 9.19 0.05 -0.54% 9.18 27 9.19 2 9.47
2017-05-31 1810 1734654 555 16115396 9.17 9.35 9.17 9.23 0.04 0.44% 9.23 11 9.26 20 9.52
2017-06-01 1810 449500 160 4135435 9.23 9.25 9.18 9.19 0.04 -0.43% 9.19 7 9.21 8 9.47
2017-06-02 1810 260500 82 2402854 9.20 9.26 9.19 9.21 0.02 0.22% 9.21 5 9.22 1 9.49
2017-06-03 1810 163871 62 1508362 9.20 9.23 9.19 9.23 0.02 0.22% 9.22 7 9.24 4 9.52
2017-06-06 1810 188000 74 1731360 9.23 9.25 9.19 9.20 0.05 -0.33% 9.20 6 9.23 7 9.48
2017-06-07 1810 820800 306 7597330 9.25 9.32 9.19 9.24 0.04 0.43% 9.23 13 9.24 9 9.53
2017-06-08 1810 326318 94 3006305 9.23 9.25 9.19 9.20 0.04 -0.43% 9.20 46 9.22 16 9.48
2017-06-09 1810 240002 84 2209248 9.20 9.24 9.18 9.18 0.02 -0.22% 9.18 18 9.20 1 9.46
2017-06-12 1810 130865 57 1198403 9.14 9.20 9.14 9.19 0.01 0.11% 9.16 7 9.18 2 9.47
2017-06-13 1810 221018 89 2022393 9.18 9.18 9.12 9.14 0.05 -0.54% 9.14 22 9.15 1 9.42
2017-06-14 1810 267200 88 2429460 9.14 9.16 9.03 9.10 0.04 -0.44% 9.09 10 9.10 6 9.38
2017-06-15 1810 1475000 475 13647060 9.08 9.31 9.05 9.24 0.14 1.54% 9.23 27 9.24 33 9.53
2017-06-16 1810 175000 86 1607620 9.20 9.22 9.16 9.17 0.07 -0.76% 9.17 6 9.20 25 9.45
2017-06-19 1810 339700 91 3119814 9.24 9.24 9.11 9.17 0.00 0% 9.14 1 9.17 30 9.45
2017-06-20 1810 2753500 415 25481160 9.17 9.35 9.14 9.21 0.04 0.44% 9.20 23 9.21 4 9.49
2017-06-21 1810 409900 139 3774409 9.25 9.25 9.16 9.22 0.01 0.11% 9.22 5 9.24 8 9.51
2017-06-22 1810 240388 88 2205786 9.20 9.23 9.15 9.18 0.04 -0.43% 9.18 1 9.19 33 9.46
2017-06-23 1810 185058 55 1697247 9.16 9.19 9.15 9.17 0.01 -0.11% 9.17 19 9.19 75 9.45
2017-06-26 1810 399000 142 3658680 9.17 9.20 9.13 9.18 0.01 0.11% 9.17 10 9.18 46 9.46
2017-06-27 1810 886270 282 8166596 9.21 9.26 9.17 9.24 0.06 0.65% 9.22 5 9.25 7 9.53
2017-06-28 1810 367800 129 3388524 9.24 9.25 9.18 9.21 0.03 -0.32% 9.20 2 9.21 23 9.49
2017-06-29 1810 299589 114 2754597 9.19 9.24 9.18 9.19 0.02 -0.22% 9.19 12 9.20 3 9.47
2017-06-30 1810 362900 103 3318809 9.18 9.18 9.12 9.15 0.04 -0.44% 9.15 10 9.18 5 9.43
2017-07-03 1810 225230 93 2062323 9.15 9.18 9.14 9.16 0.01 0.11% 9.16 9 9.18 21 9.44
2017-07-04 1810 386800 126 3546819 9.16 9.22 9.10 9.14 0.02 -0.22% 9.13 8 9.15 1 9.42
2017-07-05 1810 328010 101 2989970 9.15 9.15 9.10 9.12 0.02 -0.22% 9.12 6 9.15 35 9.40
2017-07-06 1810 263400 74 2399458 9.12 9.14 9.08 9.13 0.01 0.11% 9.09 6 9.13 20 9.41
2017-07-07 1810 74900 38 682553 9.19 9.19 9.10 9.11 0.02 -0.22% 9.11 9 9.12 10 9.39
2017-07-10 1810 106000 44 966690 9.10 9.18 9.10 9.10 0.01 -0.11% 9.10 12 9.11 5 9.38
2017-07-11 1810 207001 66 1883979 9.11 9.17 9.09 9.09 0.01 -0.11% 9.09 2 9.11 1 9.37
2017-07-12 1810 131400 57 1195729 9.09 9.12 9.09 9.10 0.01 0.11% 9.09 4 9.10 26 9.38
2017-07-13 1810 224800 73 2044752 9.11 9.11 9.08 9.08 0.02 -0.22% 9.08 23 9.10 3 9.36
2017-07-14 1810 153854 64 1397907 9.10 9.12 9.06 9.09 0.01 0.11% 9.08 1 9.10 33 9.37
2017-07-17 1810 156100 72 1419897 9.09 9.12 9.08 9.09 0.00 0% 9.09 2 9.10 24 9.37
2017-07-18 1810 194650 74 1769358 9.09 9.11 9.07 9.10 0.01 0.11% 9.09 6 9.10 21 9.38
2017-07-19 1810 309400 108 2811940 9.10 9.11 9.07 9.09 0.01 -0.11% 9.08 24 9.10 13 9.37
2017-07-20 1810 2780440 861 25806180 9.10 9.38 9.10 9.23 0.14 1.54% 9.23 25 9.26 7 9.52
2017-07-21 1810 655200 215 6076720 9.21 9.34 9.21 9.25 0.02 0.22% 9.24 11 9.26 49 9.54
2017-07-24 1810 278000 107 2556040 9.26 9.27 9.15 9.18 0.07 -0.76% 9.18 3 9.19 10 9.46
2017-07-25 1810 241941 103 2226189 9.15 9.29 9.15 9.20 0.02 0.22% 9.20 6 9.21 23 9.48
2017-07-26 1810 192900 83 1768667 9.22 9.22 9.15 9.17 0.03 -0.33% 9.16 5 9.17 4 9.45
2017-07-27 1810 219083 78 2008965 9.23 9.23 9.14 9.17 0.00 0% 9.15 13 9.18 4 9.45
2017-07-28 1810 148900 43 1364219 9.18 9.19 9.15 9.15 0.02 -0.22% 9.14 11 9.15 30 9.43
2017-07-31 1810 245900 78 2244160 9.15 9.15 9.12 9.13 0.02 -0.22% 9.13 1 9.15 33 9.41
2017-08-01 1810 205825 84 1881632 9.12 9.18 9.12 9.17 0.04 0.44% 9.16 5 9.17 5 9.45
2017-08-02 1810 174180 79 1590801 9.18 9.18 9.12 9.13 0.04 -0.44% 9.13 2 9.15 32 9.41
2017-08-03 1810 276942 99 2522381 9.13 9.14 9.09 9.13 0.00 0% 9.11 4 9.13 3 9.41
2017-08-04 1810 161597 79 1475712 9.13 9.18 9.10 9.13 0.00 0% 9.12 10 9.13 6 9.41
2017-08-07 1810 288990 94 2642267 9.13 9.17 9.13 9.13 0.00 0% 9.13 15 9.16 2 9.41
2017-08-08 1810 206130 61 1883882 9.15 9.16 9.13 9.15 0.02 0.22% 9.14 3 9.15 18 9.43
2017-08-09 1810 262500 78 2398075 9.13 9.16 9.12 9.15 0.00 0% 9.14 8 9.16 31 9.43
2017-08-10 1810 477200 164 4306658 9.15 9.15 8.96 8.96 0.19 -2.08% 8.96 14 8.97 17 9.05
2017-08-11 1810 210000 65 1875210 8.92 9.01 8.89 8.98 0.02 0.22% 8.98 6 8.99 1 9.07
2017-08-14 1810 203434 73 1812272 8.95 8.95 8.89 8.89 0.09 -1% 8.89 3 8.95 2 8.98
2017-08-15 1810 122784 40 1093486 8.89 8.94 8.89 8.91 0.02 0.22% 8.91 35 8.92 8 9.00
2017-08-16 1810 190000 98 1692100 8.92 8.95 8.88 8.92 0.01 0.11% 8.90 2 8.93 3 9.01
2017-08-17 1810 3950500 1146 36777449 8.96 9.45 8.96 9.30 0.38 4.26% 9.30 67 9.32 82 9.39
2017-08-18 1810 440000 169 4059510 9.30 9.30 9.12 9.20 0.10 -1.08% 9.20 36 9.23 33 9.29
2017-08-21 1810 302090 114 2789081 9.20 9.29 9.17 9.26 0.06 0.65% 9.23 10 9.26 2 9.35
2017-08-22 1810 263000 116 2430890 9.28 9.29 9.19 9.21 0.05 -0.54% 9.21 14 9.22 1 9.30
2017-08-23 1810 420500 128 3882550 9.25 9.25 9.20 9.23 0.02 0.22% 9.22 7 9.23 13 9.32
2017-08-24 1810 182000 93 1680489 9.24 9.26 9.21 9.26 0.03 0.33% 9.23 14 9.26 44 9.35
2017-08-25 1810 540500 124 4983240 9.24 9.26 9.16 9.21 0.05 -0.54% 9.21 16 9.22 1 9.30
2017-08-28 1810 283703 93 2619321 9.21 9.26 9.20 9.22 0.01 0.11% 9.22 10 9.25 3 9.31
2017-08-29 1810 390080 103 3507336 9.22 9.23 9.17 9.20 0.02 -0.22% 9.19 10 9.21 2 9.29
2017-08-30 1810 385913 125 3541163 9.23 9.23 9.15 9.18 0.02 -0.22% 9.17 18 9.19 1 9.27
2017-08-31 1810 175187 82 1605567 9.20 9.20 9.14 9.19 0.01 0.11% 9.19 3 9.20 9 9.28
2017-09-01 1810 189400 85 1741450 9.21 9.21 9.18 9.20 0.01 0.11% 9.19 10 9.20 28 9.29
2017-09-04 1810 5057512 1317 47858455 9.17 9.65 9.15 9.49 0.29 3.15% 9.49 22 9.50 21 9.59
2017-09-05 1810 1223066 384 11622573 9.54 9.59 9.44 9.46 0.03 -0.32% 9.46 6 9.49 10 9.56
2017-09-06 1810 518990 169 4880115 9.46 9.46 9.37 9.38 0.08 -0.85% 9.38 16 9.39 2 9.47
2017-09-07 1810 7807682 1913 76970843 9.40 10.10 9.40 9.80 0.42 4.48% 9.78 13 9.80 9 9.90
2017-09-08 1810 1213323 420 11763521 9.80 9.80 9.64 9.72 0.08 -0.82% 9.71 3 9.72 6 9.82
2017-09-11 1810 698300 242 6741168 9.80 9.80 9.61 9.66 0.06 -0.62% 9.66 45 9.67 1 9.76
2017-09-12 1810 431561 164 4187123 9.68 9.78 9.67 9.67 0.01 0.1% 9.67 18 9.68 5 9.77
2017-09-13 1810 693000 221 6668760 9.70 9.70 9.56 9.59 0.08 -0.83% 9.58 6 9.60 60 9.69
2017-09-14 1810 469262 144 4487294 9.57 9.60 9.55 9.56 0.03 -0.31% 9.56 10 9.57 8 9.66
2017-09-15 1810 5390035 1605 53592072 9.60 10.15 9.60 9.92 0.36 3.77% 9.91 30 9.92 1 10.02
2017-09-18 1810 880550 288 8711814 9.83 9.97 9.83 9.88 0.04 -0.4% 9.88 76 9.89 5 9.98
2017-09-19 1810 1439947 431 14359595 9.98 10.10 9.90 9.91 0.03 0.3% 9.91 6 9.92 3 10.01
2017-09-20 1810 775503 252 7602733 9.91 9.91 9.77 9.79 0.12 -1.21% 9.79 8 9.80 2 9.89
2017-09-21 1810 389500 127 3817564 9.79 9.86 9.78 9.79 0.00 0% 9.79 5 9.82 3 9.89
2017-09-22 1810 2234000 701 22095069 9.77 9.99 9.69 9.90 0.11 1.12% 9.89 13 9.90 8 10.00
2017-09-25 1810 838934 300 8202159 9.92 9.92 9.71 9.72 0.18 -1.82% 9.72 5 9.73 7 9.82
2017-09-26 1810 704500 238 6786355 9.72 9.72 9.55 9.56 0.16 -1.65% 9.56 8 9.57 100 9.66
2017-09-27 1810 582703 188 5552428 9.57 9.57 9.50 9.52 0.04 -0.42% 9.52 35 9.55 4 9.62
2017-09-28 1810 337900 105 3218629 9.54 9.63 9.50 9.51 0.01 -0.11% 9.51 7 9.52 6 9.61
2017-09-29 1810 474250 156 4476365 9.57 9.57 9.39 9.43 0.08 -0.84% 9.43 2 9.48 5 9.53
2017-09-30 1810 203440 81 1921918 9.43 9.50 9.41 9.43 0.00 0% 9.43 10 9.47 1 9.53
2017-10-02 1810 261200 97 2479514 9.43 9.57 9.43 9.46 0.03 0.32% 9.46 16 9.50 23 9.56
2017-10-03 1810 308051 164 2925121 9.53 9.59 9.45 9.45 0.01 -0.11% 9.44 19 9.45 13 9.55
2017-10-05 1810 2195680 640 21382884 9.45 9.86 9.45 9.78 0.33 3.49% 9.78 51 9.80 40 9.88
2017-10-06 1810 544844 198 5269703 9.78 9.80 9.62 9.65 0.13 -1.33% 9.65 15 9.66 1 9.75
2017-10-11 1810 410890 133 3942912 9.61 9.66 9.55 9.57 0.08 -0.83% 9.57 7 9.61 1 9.67
2017-10-12 1810 410009 133 3921636 9.56 9.60 9.52 9.55 0.02 -0.21% 9.55 4 9.56 5 9.65
2017-10-13 1810 216825 96 2069407 9.52 9.59 9.52 9.55 0.00 0% 9.55 3 9.56 6 9.65
2017-10-16 1810 312501 118 2975539 9.55 9.57 9.50 9.52 0.03 -0.31% 9.51 25 9.53 14 9.62
2017-10-17 1810 248509 101 2358353 9.52 9.52 9.46 9.48 0.04 -0.42% 9.48 9 9.50 20 9.58
2017-10-18 1810 277300 107 2631342 9.48 9.56 9.46 9.46 0.02 -0.21% 9.46 24 9.47 2 9.56
2017-10-19 1810 334349 93 3164247 9.46 9.51 9.44 9.47 0.01 0.11% 9.47 15 9.48 32 9.57
2017-10-20 1810 146505 60 1380880 9.45 9.47 9.41 9.42 0.05 -0.53% 9.41 39 9.44 25 9.52
2017-10-23 1810 263567 88 2480996 9.45 9.50 9.39 9.40 0.02 -0.21% 9.40 1 9.42 8 9.49
2017-10-24 1810 273719 121 2571476 9.41 9.45 9.36 9.43 0.03 0.32% 9.43 4 9.45 4 9.53
2017-10-25 1810 282390 100 2649295 9.40 9.45 9.35 9.42 0.01 -0.11% 9.40 1 9.42 1 9.52
2017-10-26 1810 283000 91 2653760 9.42 9.42 9.33 9.40 0.02 -0.21% 9.36 2 9.40 3 9.49
2017-10-27 1810 252300 96 2371774 9.45 9.47 9.36 9.36 0.04 -0.43% 9.36 11 9.38 69 9.45
2017-10-30 1810 167900 68 1570599 9.36 9.40 9.32 9.33 0.03 -0.32% 9.33 3 9.35 30 9.42
2017-10-31 1810 239700 83 2235293 9.33 9.37 9.30 9.35 0.02 0.21% 9.35 2 9.37 9 9.44
2017-11-01 1810 297309 96 2772101 9.34 9.36 9.30 9.33 0.02 -0.21% 9.33 1 9.35 21 9.42
2017-11-02 1810 137829 66 1296761 9.33 9.45 9.33 9.42 0.09 0.96% 9.40 21 9.42 5 9.52
2017-11-03 1810 141815 75 1336679 9.42 9.45 9.39 9.43 0.01 0.11% 9.43 3 9.44 2 9.53
2017-11-06 1810 434141 91 4114878 9.43 9.55 9.36 9.49 0.06 0.64% 9.48 13 9.50 7 9.59
2017-11-07 1810 370100 138 3531711 9.50 9.60 9.50 9.52 0.03 0.32% 9.52 6 9.53 2 34.00
2017-11-08 1810 5464893 1538 53980504 9.53 10.05 9.48 9.88 0.36 3.78% 9.88 63 9.89 16 35.29
2017-11-09 1810 1369373 456 13200746 9.74 9.86 9.52 9.59 0.29 -2.94% 9.58 1 9.59 1 34.25
2017-11-10 1810 387900 140 3705504 9.59 9.60 9.50 9.60 0.01 0.1% 9.60 2 9.62 1 34.29
2017-11-13 1810 278001 111 2646779 9.63 9.63 9.48 9.51 0.09 -0.94% 9.51 6 9.52 10 33.96
2017-11-14 1810 389140 153 3675568 9.50 9.51 9.39 9.42 0.09 -0.95% 9.41 10 9.42 3 33.64
2017-11-15 1810 249283 109 2336190 9.41 9.44 9.35 9.38 0.04 -0.42% 9.38 4 9.39 8 33.50
2017-11-16 1810 277950 90 2599354 9.38 9.40 9.32 9.35 0.03 -0.32% 9.35 53 9.38 3 33.39
2017-11-17 1810 240500 104 2250525 9.36 9.39 9.34 9.34 0.01 -0.11% 9.34 42 9.38 3 33.36
2017-11-20 1810 206357 78 1936481 9.33 9.42 9.33 9.40 0.06 0.64% 9.38 4 9.40 10 33.57
2017-11-21 1810 246460 85 2323823 9.45 9.46 9.40 9.42 0.02 0.21% 9.42 1 9.44 3 33.64
2017-11-22 1810 271300 89 2557415 9.42 9.48 9.42 9.42 0.00 0% 9.42 3 9.44 34 33.64
2017-11-23 1810 236570 88 2236359 9.43 9.48 9.41 9.45 0.03 0.32% 9.44 11 9.46 2 33.75
2017-11-24 1810 244701 86 2301534 9.45 9.45 9.36 9.43 0.02 -0.21% 9.40 28 9.43 1 33.68
2017-11-27 1810 230157 87 2157733 9.39 9.45 9.36 9.39 0.04 -0.42% 9.37 2 9.39 1 33.54
2017-11-28 1810 200225 73 1885526 9.37 9.44 9.37 9.44 0.05 0.53% 9.43 1 9.45 1 33.71
2017-11-29 1810 473245 165 4501781 9.44 9.57 9.44 9.51 0.07 0.74% 9.50 1 9.51 13 33.96
2017-11-30 1810 4651505 1298 45503756 9.50 9.89 9.49 9.65 0.14 1.47% 9.64 8 9.65 16 34.46
2017-12-01 1810 853400 318 8151936 9.66 9.68 9.50 9.52 0.13 -1.35% 9.52 8 9.58 1 34.00
2017-12-04 1810 487300 164 4667069 9.51 9.69 9.47 9.60 0.08 0.84% 9.57 1 9.61 1 34.29
2017-12-05 1810 490583 148 4698074 9.60 9.67 9.52 9.53 0.07 -0.73% 9.52 30 9.53 49 34.04
2017-12-06 1810 386135 120 3665325 9.52 9.55 9.45 9.50 0.03 -0.31% 9.50 3 9.51 1 33.93
2017-12-07 1810 255362 83 2418526 9.53 9.53 9.45 9.46 0.04 -0.42% 9.45 19 9.46 2 33.79
2017-12-08 1810 161249 66 1530350 9.47 9.58 9.47 9.52 0.06 0.63% 9.49 7 9.52 5 34.00
2017-12-11 1810 166409 97 1583904 9.57 9.57 9.48 9.54 0.02 0.21% 9.54 6 9.55 8 34.07
2017-12-12 1810 282374 104 2674103 9.43 9.53 9.43 9.51 0.03 -0.31% 9.46 10 9.51 6 33.96
2017-12-13 1810 494170 231 4720293 9.54 9.62 9.50 9.60 0.09 0.95% 9.57 6 9.60 17 34.29
2017-12-14 1810 390610 164 3760586 9.55 9.67 9.55 9.62 0.02 0.21% 9.62 5 9.65 13 34.36
2017-12-15 1810 1582200 492 15351038 9.62 9.78 9.62 9.65 0.03 0.31% 9.65 2 9.67 4 34.46
2017-12-18 1810 439502 152 4259532 9.65 9.75 9.65 9.67 0.02 0.21% 9.66 15 9.67 6 34.54
2017-12-19 1810 258615 117 2490044 9.69 9.70 9.59 9.60 0.07 -0.72% 9.59 39 9.61 9 34.29
2017-12-20 1810 239700 89 2298395 9.58 9.63 9.57 9.63 0.03 0.31% 9.59 6 9.63 1 34.39
2017-12-21 1810 360000 140 3478310 9.59 9.72 9.59 9.65 0.02 0.21% 9.64 36 9.65 22 34.46
2017-12-22 1810 467200 184 4532204 9.67 9.75 9.66 9.70 0.05 0.52% 9.69 25 9.70 21 34.64
2017-12-25 1810 348200 116 3365660 9.71 9.71 9.64 9.65 0.05 -0.52% 9.64 51 9.65 6 34.46
2017-12-26 1810 1105900 280 10768495 9.65 9.82 9.60 9.68 0.03 0.31% 9.68 4 9.69 2 34.57
2017-12-27 1810 546565 226 5321650 9.72 9.80 9.62 9.78 0.10 1.03% 9.74 23 9.78 23 34.93
2017-12-28 1810 6740864 1871 67406331 9.80 10.15 9.74 9.88 0.10 1.02% 9.88 93 9.93 2 35.29
2017-12-29 1810 1252907 382 12328107 9.88 9.93 9.78 9.88 0.00 0% 9.87 2 9.89 8 35.29