鈺德(3050)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　　10.95
0
0%		11.05
0.1
0.91%		11.20
0.15
1.36%		11.20
0
0%		 　11.20
0
0%		11.05
-0.15
-1.34%		10.65
-0.4
-3.62%		10.75
0.1
0.94%		10.55
-0.2
-1.86%		 　10.50
-0.05
-0.47%		10.60
0.1
0.95%		10.55
-0.05
-0.47%		10.60
0.05
0.47%		10.60
0
0%		 　10.60
0
0%		10.60
0
0%		 11.02
2 月　11.65
1.05
9.91%		11.45
-0.2
-1.72%		 　11.50
0.05
0.44%		11.40
-0.1
-0.87%		11.60
0.2
1.75%		11.35
-0.25
-2.16%		11.20
-0.15
-1.32%		 　11.20
0
0%		11.40
0.2
1.79%		11.30
-0.1
-0.88%		11.20
-0.1
-0.88%		11.20
0
0%		11.10
-0.1
-0.89%		 11.10
0
0%		11.05
-0.05
-0.45%		11.25
0.2
1.81%		11.25
0
0%		11.10
-0.15
-1.33%		 11.24
3 月11.10
0
0%		11.05
-0.05
-0.45%		11.10
0.05
0.45%		 　11.05
-0.05
-0.45%		11.20
0.15
1.36%		11.20
0
0%		11.05
-0.15
-1.34%		10.80
-0.25
-2.26%		 　10.90
0.1
0.93%		10.85
-0.05
-0.46%		11.15
0.3
2.76%		11.10
-0.05
-0.45%		11.05
-0.05
-0.45%		 　11.25
0.2
1.81%		11.10
-0.15
-1.33%		11.05
-0.05
-0.45%		11.10
0.05
0.45%		11.10
0
0%		 　11.40
0.3
2.7%		11.10
-0.3
-2.63%		11.15
0.05
0.45%		11.15
0
0%		11.45
0.3
2.69%		11.11
4 月 　　　11.55
0.1
0.87%		11.95
0.4
3.46%		11.40
-0.55
-4.6%		 　11.15
-0.25
-2.19%		10.65
-0.5
-4.48%		10.70
0.05
0.47%		10.40
-0.3
-2.8%		10.55
0.15
1.44%		 　10.15
-0.4
-3.79%		10.25
0.1
0.99%		10.10
-0.15
-1.46%		10.45
0.35
3.47%		10.30
-0.15
-1.44%		 　10.20
-0.1
-0.97%		10.15
-0.05
-0.49%		10.15
0
0%		10.15
0
0%		10.10
-0.05
-0.49%		 10.45
5 月　9.28
-0.82
-8.12%		9.26
-0.02
-0.22%		9.27
0.01
0.11%		9.28
0.01
0.11%		 　9.27
-0.01
-0.11%		8.92
-0.35
-3.78%		8.93
0.01
0.11%		9.03
0.1
1.12%		8.97
-0.06
-0.66%		 　9.33
0.36
4.01%		9.25
-0.08
-0.86%		9.35
0.1
1.08%		9.33
-0.02
-0.21%		9.38
0.05
0.54%		 　9.36
-0.02
-0.21%		9.35
-0.01
-0.11%		9.35
0
0%		9.38
0.03
0.32%		9.41
0.03
0.32%		 9.43
0.02
0.21%		9.29
6 月9.70
0.27
2.86%		9.63
-0.07
-0.72%		9.67
0.04
0.42%		 　9.53
-0.14
-1.45%		9.47
-0.06
-0.63%		9.55
0.08
0.84%		9.51
-0.04
-0.42%		 　9.36
-0.15
-1.58%		9.29
-0.07
-0.75%		9.25
-0.04
-0.43%		9.35
0.1
1.08%		9.43
0.08
0.86%		 　9.46
0.03
0.32%		9.44
-0.02
-0.21%		9.46
0.02
0.21%		9.37
-0.09
-0.95%		9.79
0.42
4.48%		 　9.65
-0.14
-1.43%		9.62
-0.03
-0.31%		9.45
-0.17
-1.77%		9.46
0.01
0.11%		9.48
0.02
0.21%		 9.49
7 月　　9.42
-0.06
-0.63%		9.42
0
0%		9.46
0.04
0.42%		9.44
-0.02
-0.21%		9.35
-0.09
-0.95%		 　9.22
-0.13
-1.39%		9.20
-0.02
-0.22%		9.26
0.06
0.65%		9.35
0.09
0.97%		9.47
0.12
1.28%		 　9.46
-0.01
-0.11%		9.39
-0.07
-0.74%		9.42
0.03
0.32%		9.50
0.08
0.85%		9.46
-0.04
-0.42%		 　9.45
-0.01
-0.11%		9.56
0.11
1.16%		9.52
-0.04
-0.42%		9.53
0.01
0.11%		9.49
-0.04
-0.42%		 9.46
-0.03
-0.32%		9.42
8 月9.47
0.01
0.11%		9.88
0.41
4.33%		10.45
0.57
5.77%		10.25
-0.2
-1.91%		 　10.00
-0.25
-2.44%		9.98
-0.02
-0.2%		9.89
-0.09
-0.9%		9.48
-0.41
-4.15%		9.37
-0.11
-1.16%		 　9.55
0.18
1.92%		9.65
0.1
1.05%		9.90
0.25
2.59%		10.20
0.3
3.03%		10.15
-0.05
-0.49%		 　10.30
0.15
1.48%		10.05
-0.25
-2.43%		10.20
0.15
1.49%		10.15
-0.05
-0.49%		10.15
0
0%		 　10.15
0
0%		10.10
-0.05
-0.49%		10.10
0
0%		11.10
1
9.9%		10.02
9 月11.00
-0.1
-0.9%		 　10.65
-0.35
-3.18%		11.55
0.9
8.45%		12.70
1.15
9.96%		11.75
-0.95
-7.48%		12.00
0.25
2.13%		 　11.85
-0.15
-1.25%		 　　　　　　　　　11.35
-0.5
-4.22%		 　10.80
-0.55
-4.85%		10.70
-0.1
-0.93%		11.20
0.5
4.67%		10.80
-0.4
-3.57%		10.70
-0.1
-0.93%		10.70
0
0%		 11.22
10 月　10.75
0.05
0.47%		10.75
0
0%		 10.95
0.2
1.86%		10.90
-0.05
-0.46%		 　　　10.65
-0.25
-2.29%		10.65
0
0%		10.75
0.1
0.94%		 　10.60
-0.15
-1.4%		10.50
-0.1
-0.94%		10.35
-0.15
-1.43%		10.50
0.15
1.45%		10.90
0.4
3.81%		 　11.35
0.45
4.13%		11.25
-0.1
-0.88%		11.30
0.05
0.44%		11.30
0
0%		11.45
0.15
1.33%		 　11.55
0.1
0.87%		11.40
-0.15
-1.3%		10.96
11 月11.75
0.35
3.07%		11.60
-0.15
-1.28%		11.45
-0.15
-1.29%		 　11.85
0.4
3.49%		11.60
-0.25
-2.11%		11.70
0.1
0.86%		11.45
-0.25
-2.14%		11.60
0.15
1.31%		 　11.40
-0.2
-1.72%		11.60
0.2
1.75%		11.45
-0.15
-1.29%		11.45
0
0%		11.50
0.05
0.44%		 　12.40
0.9
7.83%		12.20
-0.2
-1.61%		11.85
-0.35
-2.87%		12.00
0.15
1.27%		11.85
-0.15
-1.25%		 　11.85
0
0%		12.20
0.35
2.95%		12.20
0
0%		12.00
-0.2
-1.64%		 11.79
12 月11.85
-0.15
-1.25%		 　11.80
-0.05
-0.42%		11.85
0.05
0.42%		11.60
-0.25
-2.11%		11.45
-0.15
-1.29%		11.40
-0.05
-0.44%		 　11.40
0
0%		11.25
-0.15
-1.32%		11.25
0
0%		11.20
-0.05
-0.44%		11.10
-0.1
-0.89%		 　11.15
0.05
0.45%		11.25
0.1
0.9%		11.25
0
0%		11.30
0.05
0.44%		11.40
0.1
0.88%		 　11.35
-0.05
-0.44%		11.25
-0.1
-0.88%		11.25
0
0%		11.35
0.1
0.89%		11.40
0.05
0.44%		　　11.39

說明:最高漲幅:9.96%最低跌幅:-8.12% 最高價:12.70最低價:8.92平均價:10.6,灰色底表示週末,漲119天(28.95)元,跌143天(-24.14)元,平盤46天
10%=10,8%=3,6%=1,5%=1,4%=7,3%=13,2%=11,1%=37,0%=82,-0%=1,-1%=3,-2%=4,-3%=5,-4%=9,-5%=22,-6%=47,-7%=52,

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 3050 284008 97 3116638 11.00 11.05 10.85 10.95 0.00 0% 10.95 10 11.00 1 11.53
2017-01-04 3050 262921 102 2890431 11.00 11.05 10.95 11.05 0.10 0.91% 11.00 3 11.05 29 11.63
2017-01-05 3050 484023 175 5400205 11.00 11.25 11.00 11.20 0.15 1.36% 11.15 16 11.20 14 11.79
2017-01-06 3050 283008 107 3171988 11.20 11.30 11.15 11.20 0.00 0% 11.20 3 11.25 30 11.79
2017-01-09 3050 329005 114 3695005 11.25 11.30 11.15 11.20 0.00 0% 11.20 6 11.25 22 11.79
2017-01-10 3050 311004 112 3471794 11.35 11.35 11.05 11.05 0.15 -1.34% 11.05 10 11.15 5 11.63
2017-01-11 3050 1511455 446 16101271 10.90 10.90 10.50 10.65 0.40 -3.62% 10.65 12 10.70 3 11.21
2017-01-12 3050 569025 204 6133360 10.65 10.85 10.65 10.75 0.10 0.94% 10.75 3 10.80 44 11.32
2017-01-13 3050 796295 241 8382943 10.75 10.75 10.40 10.55 0.20 -1.86% 10.55 26 10.60 6 11.11
2017-01-16 3050 215005 109 2264650 10.55 10.55 10.50 10.50 0.05 -0.47% 10.50 93 10.55 3 11.05
2017-01-17 3050 220195 94 2325911 10.55 10.60 10.50 10.60 0.10 0.95% 10.55 25 10.60 60 11.16
2017-01-18 3050 276356 120 2924436 10.60 10.65 10.55 10.55 0.05 -0.47% 10.55 17 10.60 53 11.11
2017-01-19 3050 261401 95 2789289 10.65 10.70 10.60 10.60 0.05 0.47% 10.60 30 10.70 67 11.16
2017-01-20 3050 171359 85 1829754 10.60 10.75 10.60 10.60 0.00 0% 10.60 26 10.65 13 11.16
2017-01-23 3050 168450 79 1793195 10.65 10.75 10.60 10.60 0.00 0% 10.60 14 10.65 22 11.16
2017-01-24 3050 272115 96 2888161 10.65 10.65 10.55 10.60 0.00 0% 10.60 22 10.65 76 11.16
2017-02-02 3050 2785052 848 31670146 10.75 11.65 10.70 11.65 1.05 9.91% 11.60 2 11.65 13 12.26
2017-02-03 3050 1908891 655 22380149 11.95 11.95 11.35 11.45 0.20 -1.72% 11.45 1 11.50 8 12.05
2017-02-06 3050 1308200 331 15009442 11.65 11.65 11.30 11.50 0.05 0.44% 11.50 3 11.55 11 12.11
2017-02-07 3050 515970 154 5909902 11.40 11.55 11.40 11.40 0.10 -0.87% 11.40 23 11.50 27 12.00
2017-02-08 3050 954270 347 11120015 11.40 11.75 11.40 11.60 0.20 1.75% 11.60 6 11.65 11 12.21
2017-02-09 3050 745293 264 8552904 11.70 11.70 11.35 11.35 0.25 -2.16% 11.35 47 11.50 70 11.95
2017-02-10 3050 395493 170 4484845 11.45 11.45 11.20 11.20 0.15 -1.32% 11.20 11 11.25 3 11.79
2017-02-13 3050 587049 193 6611746 11.35 11.40 11.20 11.20 0.00 0% 11.20 32 11.25 8 11.79
2017-02-14 3050 1419394 335 16184488 11.20 11.55 11.15 11.40 0.20 1.79% 11.40 3 11.45 39 12.00
2017-02-15 3050 394135 193 4460068 11.45 11.45 11.30 11.30 0.10 -0.88% 11.30 8 11.35 27 11.89
2017-02-16 3050 408987 158 4589201 11.30 11.35 11.15 11.20 0.10 -0.88% 11.15 29 11.20 16 11.79
2017-02-17 3050 259936 134 2917781 11.20 11.30 11.15 11.20 0.00 0% 11.20 6 11.25 11 11.79
2017-02-18 3050 954539 265 10610604 11.20 11.25 11.05 11.10 0.10 -0.89% 11.10 91 11.15 40 11.68
2017-02-20 3050 481889 239 5379171 11.20 11.25 11.05 11.10 0.00 0% 11.10 48 11.15 15 11.68
2017-02-21 3050 321607 129 3566105 11.10 11.15 11.00 11.05 0.05 -0.45% 11.05 1 11.15 33 11.63
2017-02-22 3050 376925 192 4223452 11.10 11.30 11.10 11.25 0.20 1.81% 11.20 6 11.25 27 11.84
2017-02-23 3050 754474 294 8574453 11.30 11.50 11.25 11.25 0.00 0% 11.25 20 11.30 20 11.84
2017-02-24 3050 610125 179 6839735 11.35 11.35 11.10 11.10 0.15 -1.33% 11.10 12 11.15 10 11.68
2017-03-01 3050 396051 206 4433411 11.15 11.30 11.10 11.10 0.00 0% 11.10 82 11.15 45 11.68
2017-03-02 3050 307179 115 3408419 11.20 11.20 11.05 11.05 0.05 -0.45% 11.05 30 11.10 5 11.63
2017-03-03 3050 244003 95 2715083 11.05 11.15 11.05 11.10 0.05 0.45% 11.10 25 11.15 63 11.68
2017-03-06 3050 336244 161 3720394 11.10 11.10 11.00 11.05 0.05 -0.45% 11.05 20 11.10 21 11.63
2017-03-07 3050 349964 170 3903942 11.10 11.20 11.10 11.20 0.15 1.36% 11.15 78 11.20 5 11.79
2017-03-08 3050 186823 97 2090122 11.25 11.25 11.15 11.20 0.00 0% 11.15 27 11.25 38 11.79
2017-03-09 3050 242314 110 2685982 11.25 11.25 11.00 11.05 0.15 -1.34% 11.00 45 11.10 10 11.63
2017-03-10 3050 541038 222 5887947 10.95 11.10 10.80 10.80 0.25 -2.26% 10.80 112 10.85 4 11.37
2017-03-13 3050 285748 214 3119493 10.80 10.95 10.80 10.90 0.10 0.93% 10.90 4 10.95 7 11.47
2017-03-14 3050 144528 126 1572203 10.80 11.00 10.80 10.85 0.05 -0.46% 10.85 71 10.90 28 11.42
2017-03-15 3050 460047 196 5089217 10.90 11.15 10.90 11.15 0.30 2.76% 11.05 51 11.15 77 11.74
2017-03-16 3050 251004 120 2803191 11.20 11.25 11.10 11.10 0.05 -0.45% 11.10 6 11.15 12 11.68
2017-03-17 3050 219653 110 2444533 11.15 11.20 11.05 11.05 0.05 -0.45% 11.05 64 11.15 15 11.63
2017-03-20 3050 392902 213 4392640 11.20 11.30 11.05 11.25 0.20 1.81% 11.20 22 11.25 1 11.84
2017-03-21 3050 295236 137 3295356 11.15 11.30 11.10 11.10 0.15 -1.33% 11.05 55 11.10 19 11.68
2017-03-22 3050 294225 146 3242683 11.05 11.10 10.95 11.05 0.05 -0.45% 11.05 6 11.10 21 11.63
2017-03-23 3050 279288 128 3115218 11.05 11.20 11.05 11.10 0.05 0.45% 11.10 9 11.15 10 11.68
2017-03-24 3050 338193 157 3775986 11.20 11.20 11.10 11.10 0.00 0% 11.10 71 11.15 9 11.68
2017-03-27 3050 2793362 1030 32199082 11.20 11.70 11.15 11.40 0.30 2.7% 11.40 38 11.45 5 12.00
2017-03-28 3050 773032 313 8693802 11.50 11.55 11.00 11.10 0.30 -2.63% 11.10 2 11.15 9 11.68
2017-03-29 3050 255774 141 2859638 11.20 11.30 11.10 11.15 0.05 0.45% 11.15 46 11.20 5 11.74
2017-03-30 3050 210836 144 2343824 11.15 11.20 11.10 11.15 0.00 0% 11.15 15 11.20 13 11.74
2017-03-31 3050 1186024 371 13545714 11.30 11.60 11.20 11.45 0.30 2.69% 11.45 46 11.50 54 20.09
2017-04-05 3050 2983377 641 33777459 11.30 11.55 11.05 11.55 0.10 0.87% 11.50 205 11.55 18 20.26
2017-04-06 3050 4598990 1069 54220199 11.65 12.00 11.55 11.95 0.40 3.46% 11.90 47 11.95 178 20.96
2017-04-07 3050 12886280 2913 156502015 12.00 12.65 11.40 11.40 0.55 -4.6% 11.40 19 11.45 4 20.00
2017-04-10 3050 1632264 672 18282268 11.40 11.40 11.10 11.15 0.25 -2.19% 11.10 225 11.15 13 19.56
2017-04-11 3050 1488469 565 16211451 11.15 11.20 10.65 10.65 0.50 -4.48% 10.65 41 10.70 12 18.68
2017-04-12 3050 748464 310 8035450 10.70 10.90 10.60 10.70 0.05 0.47% 10.70 19 10.75 7 18.77
2017-04-13 3050 765425 371 8146084 10.80 10.90 10.40 10.40 0.30 -2.8% 10.40 68 10.50 10 18.25
2017-04-14 3050 726040 269 7607813 10.40 10.60 10.30 10.55 0.15 1.44% 10.50 50 10.55 2 18.51
2017-04-17 3050 598284 238 6129779 10.45 10.60 10.05 10.15 0.40 -3.79% 10.10 50 10.15 10 17.81
2017-04-18 3050 238010 97 2449250 10.20 10.35 10.20 10.25 0.10 0.99% 10.25 23 10.30 20 17.98
2017-04-19 3050 503450 180 5095450 10.20 10.20 10.05 10.10 0.15 -1.46% 10.10 18 10.15 15 17.72
2017-04-20 3050 2008189 618 20925728 10.10 10.60 10.05 10.45 0.35 3.47% 10.45 10 10.50 33 18.33
2017-04-21 3050 526018 227 5492780 10.60 10.65 10.30 10.30 0.15 -1.44% 10.25 61 10.30 1 18.07
2017-04-24 3050 303019 116 3089342 10.40 10.40 10.15 10.20 0.10 -0.97% 10.15 29 10.20 34 17.89
2017-04-25 3050 251306 107 2558555 10.25 10.25 10.10 10.15 0.05 -0.49% 10.10 83 10.15 6 17.81
2017-04-26 3050 346007 127 3524670 10.15 10.25 10.15 10.15 0.00 0% 10.15 33 10.20 1 17.81
2017-04-27 3050 335347 112 3416455 10.25 10.25 10.15 10.15 0.00 0% 10.15 32 10.20 5 17.81
2017-04-28 3050 365144 120 3713404 10.20 10.25 10.10 10.10 0.05 -0.49% 10.10 24 10.15 6 17.72
2017-05-02 3050 2576038 844 24512607 10.10 10.10 9.20 9.28 0.82 -8.12% 9.25 7 9.28 4 16.28
2017-05-03 3050 783004 209 7280536 9.26 9.40 9.26 9.26 0.02 -0.22% 9.26 13 9.27 7 16.25
2017-05-04 3050 221451 98 2055621 9.26 9.31 9.26 9.27 0.01 0.11% 9.27 2 9.30 13 16.26
2017-05-05 3050 640104 176 5953942 9.31 9.48 9.24 9.28 0.01 0.11% 9.28 16 9.30 58 16.28
2017-05-08 3050 353108 112 3289146 9.30 9.38 9.26 9.27 0.01 -0.11% 9.26 2 9.27 3 16.26
2017-05-09 3050 552600 231 4991269 9.30 9.30 8.92 8.92 0.35 -3.78% 8.92 4 8.96 5 15.65
2017-05-10 3050 285728 119 2551385 8.93 8.98 8.90 8.93 0.01 0.11% 8.93 37 8.94 34 15.67
2017-05-11 3050 338870 155 3068040 8.95 9.12 8.95 9.03 0.10 1.12% 9.02 9 9.03 7 15.84
2017-05-12 3050 335910 116 3030054 9.01 9.09 8.97 8.97 0.06 -0.66% 8.97 14 8.99 2 14.47
2017-05-15 3050 452289 196 4183103 9.21 9.33 9.12 9.33 0.36 4.01% 9.29 4 9.34 18 15.05
2017-05-16 3050 202000 91 1870590 9.34 9.35 9.22 9.25 0.08 -0.86% 9.24 11 9.27 2 14.92
2017-05-17 3050 254784 125 2374835 9.33 9.37 9.28 9.35 0.10 1.08% 9.32 2 9.35 3 15.08
2017-05-18 3050 331956 110 3088790 9.22 9.36 9.22 9.33 0.02 -0.21% 9.31 4 9.34 30 15.05
2017-05-19 3050 256000 77 2390300 9.33 9.39 9.30 9.38 0.05 0.54% 9.38 16 9.39 14 15.13
2017-05-22 3050 150243 67 1410036 9.40 9.42 9.36 9.36 0.02 -0.21% 9.36 15 9.37 1 15.10
2017-05-23 3050 149076 60 1395840 9.39 9.39 9.35 9.35 0.01 -0.11% 9.34 8 9.36 20 15.08
2017-05-24 3050 413745 140 3874172 9.35 9.41 9.32 9.35 0.00 0% 9.35 8 9.36 30 15.08
2017-05-25 3050 435990 129 4088585 9.35 9.44 9.35 9.38 0.03 0.32% 9.38 6 9.39 3 15.13
2017-05-26 3050 133070 68 1250026 9.40 9.43 9.39 9.41 0.03 0.32% 9.40 20 9.41 2 15.18
2017-05-31 3050 304460 116 2877237 9.43 9.52 9.42 9.43 0.02 0.21% 9.43 6 9.44 2 15.21
2017-06-01 3050 904025 404 8777317 9.58 9.82 9.58 9.70 0.27 2.86% 9.69 10 9.71 5 15.65
2017-06-02 3050 262568 127 2544649 9.84 9.84 9.62 9.63 0.07 -0.72% 9.63 9 9.68 1 15.53
2017-06-03 3050 167977 80 1620696 9.67 9.71 9.61 9.67 0.04 0.42% 9.63 5 9.67 5 15.60
2017-06-06 3050 144609 69 1380117 9.56 9.61 9.52 9.53 0.02 -1.45% 9.53 16 9.56 7 15.37
2017-06-07 3050 216376 89 2055600 9.52 9.53 9.46 9.47 0.06 -0.63% 9.47 2 9.50 4 15.27
2017-06-08 3050 161010 61 1533025 9.50 9.57 9.50 9.55 0.08 0.84% 9.50 6 9.55 9 15.40
2017-06-09 3050 132440 71 1263210 9.56 9.56 9.50 9.51 0.04 -0.42% 9.51 17 9.52 2 15.34
2017-06-12 3050 330450 109 3099719 9.40 9.45 9.33 9.36 0.15 -1.58% 9.36 1 9.37 8 15.10
2017-06-13 3050 210000 86 1952640 9.36 9.37 9.27 9.29 0.07 -0.75% 9.29 13 9.32 5 14.98
2017-06-14 3050 278605 117 2578855 9.33 9.33 9.20 9.25 0.04 -0.43% 9.23 7 9.25 9 14.92
2017-06-15 3050 171137 70 1599027 9.27 9.41 9.24 9.35 0.10 1.08% 9.35 3 9.38 3 15.08
2017-06-16 3050 105091 42 989635 9.39 9.45 9.39 9.43 0.08 0.86% 9.42 10 9.45 4 15.21
2017-06-19 3050 215515 79 2041329 9.49 9.50 9.45 9.46 0.03 0.32% 9.46 5 9.48 10 15.26
2017-06-20 3050 109004 45 1030106 9.46 9.46 9.44 9.44 0.02 -0.21% 9.44 19 9.46 7 15.23
2017-06-21 3050 89000 43 840570 9.44 9.46 9.42 9.46 0.02 0.21% 9.46 2 9.47 5 15.26
2017-06-22 3050 192676 82 1814236 9.46 9.47 9.37 9.37 0.09 -0.95% 9.37 13 9.42 2 15.11
2017-06-23 3050 1315212 467 12743761 9.40 9.80 9.38 9.79 0.42 4.48% 9.76 1 9.79 16 15.79
2017-06-26 3050 586015 233 5702533 9.80 9.88 9.63 9.65 0.14 -1.43% 9.65 3 9.74 7 15.56
2017-06-27 3050 173738 92 1675213 9.65 9.69 9.61 9.62 0.03 -0.31% 9.61 14 9.62 1 15.52
2017-06-28 3050 280106 141 2663358 9.61 9.61 9.42 9.45 0.17 -1.77% 9.45 12 9.46 10 15.24
2017-06-29 3050 106002 50 1005498 9.50 9.54 9.46 9.46 0.01 0.11% 9.46 34 9.48 2 15.26
2017-06-30 3050 130766 65 1235971 9.45 9.50 9.41 9.48 0.02 0.21% 9.47 4 9.48 9 15.29
2017-07-03 3050 174699 80 1648322 9.50 9.50 9.42 9.42 0.06 -0.63% 9.42 3 9.43 5 15.19
2017-07-04 3050 172187 84 1625771 9.44 9.52 9.42 9.42 0.00 0% 9.41 16 9.42 1 15.19
2017-07-05 3050 221524 128 2108866 9.48 9.58 9.46 9.46 0.04 0.42% 9.46 4 9.49 2 15.26
2017-07-06 3050 205403 76 1943446 9.46 9.49 9.43 9.44 0.02 -0.21% 9.44 5 9.47 2 15.23
2017-07-07 3050 268754 128 2524608 9.44 9.45 9.35 9.35 0.09 -0.95% 9.35 26 9.36 4 15.08
2017-07-10 3050 257827 133 2378119 9.21 9.26 9.17 9.22 0.00 -1.39% 9.19 10 9.22 8 14.87
2017-07-11 3050 215001 71 1978989 9.22 9.24 9.18 9.20 0.02 -0.22% 9.19 2 9.20 5 14.84
2017-07-12 3050 129613 71 1202317 9.33 9.33 9.24 9.26 0.06 0.65% 9.26 10 9.27 1 14.94
2017-07-13 3050 179010 86 1663943 9.26 9.35 9.24 9.35 0.09 0.97% 9.34 2 9.35 3 15.08
2017-07-14 3050 229250 121 2166322 9.36 9.49 9.36 9.47 0.12 1.28% 9.44 13 9.47 3 15.27
2017-07-17 3050 233675 78 2214228 9.50 9.54 9.45 9.46 0.01 -0.11% 9.46 7 9.48 7 15.26
2017-07-18 3050 128000 47 1202790 9.44 9.44 9.37 9.39 0.07 -0.74% 9.39 2 9.42 4 15.15
2017-07-19 3050 337002 102 3173258 9.40 9.45 9.40 9.42 0.03 0.32% 9.42 6 9.43 2 15.19
2017-07-20 3050 137285 72 1299947 9.52 9.52 9.45 9.50 0.08 0.85% 9.47 17 9.50 20 15.32
2017-07-21 3050 122225 69 1157311 9.50 9.50 9.45 9.46 0.04 -0.42% 9.45 6 9.46 2 15.26
2017-07-24 3050 134351 52 1273142 9.50 9.50 9.45 9.45 0.01 -0.11% 9.45 2 9.47 9 15.24
2017-07-25 3050 272442 96 2591391 9.45 9.56 9.45 9.56 0.11 1.16% 9.54 4 9.56 3 15.42
2017-07-26 3050 103163 56 984267 9.56 9.59 9.52 9.52 0.04 -0.42% 9.52 5 9.55 4 15.35
2017-07-27 3050 322049 137 3069254 9.54 9.65 9.46 9.53 0.01 0.11% 9.53 1 9.54 6 15.37
2017-07-28 3050 80003 46 757587 9.58 9.58 9.45 9.49 0.04 -0.42% 9.45 3 9.49 7 15.31
2017-07-31 3050 64348 41 608268 9.49 9.49 9.45 9.46 0.03 -0.32% 9.46 5 9.48 7 15.26
2017-08-01 3050 337234 123 3191462 9.45 9.50 9.45 9.47 0.01 0.11% 9.47 16 9.49 3 15.27
2017-08-02 3050 1248678 560 12226112 9.60 9.98 9.55 9.88 0.41 4.33% 9.88 7 9.89 5 15.94
2017-08-03 3050 2816554 1106 29089594 9.93 10.50 9.91 10.45 0.57 5.77% 10.40 85 10.45 71 16.85
2017-08-04 3050 899232 353 9254114 10.45 10.55 10.15 10.25 0.20 -1.91% 10.25 8 10.30 19 16.53
2017-08-07 3050 557895 235 5586404 10.25 10.25 9.94 10.00 0.25 -2.44% 9.99 19 10.00 10 16.13
2017-08-08 3050 362036 134 3611547 10.00 10.05 9.93 9.98 0.02 -0.2% 9.98 4 9.99 21 16.10
2017-08-09 3050 331676 141 3301373 10.05 10.05 9.89 9.89 0.09 -0.9% 9.89 7 9.90 4 15.95
2017-08-10 3050 662991 245 6350532 9.89 9.89 9.45 9.48 0.41 -4.15% 9.46 1 9.48 34 15.29
2017-08-11 3050 342002 120 3192778 9.21 9.40 9.21 9.37 0.11 -1.16% 9.37 21 9.39 10 11.57
2017-08-14 3050 607901 175 5854697 9.80 9.80 9.50 9.55 0.18 1.92% 9.53 4 9.55 8 11.79
2017-08-15 3050 283799 97 2741415 9.60 9.75 9.60 9.65 0.10 1.05% 9.65 31 9.66 22 11.91
2017-08-16 3050 459498 148 4525065 9.65 9.95 9.65 9.90 0.25 2.59% 9.90 24 9.92 2 12.22
2017-08-17 3050 928419 300 9299258 9.90 10.20 9.80 10.20 0.30 3.03% 10.15 3 10.20 78 12.59
2017-08-18 3050 393942 145 3969362 10.00 10.20 10.00 10.15 0.05 -0.49% 10.10 60 10.15 2 12.53
2017-08-21 3050 603156 229 6187090 10.15 10.40 10.00 10.30 0.15 1.48% 10.25 14 10.30 1 12.72
2017-08-22 3050 472351 159 4798160 10.35 10.35 10.05 10.05 0.25 -2.43% 10.05 41 10.15 1 12.41
2017-08-23 3050 378802 160 3849844 10.15 10.20 10.10 10.20 0.15 1.49% 10.15 35 10.20 13 12.59
2017-08-24 3050 280320 102 2857147 10.25 10.25 10.15 10.15 0.05 -0.49% 10.15 5 10.20 25 12.53
2017-08-25 3050 329517 109 3352720 10.15 10.25 10.10 10.15 0.00 0% 10.15 17 10.20 18 12.53
2017-08-28 3050 203704 117 2059359 10.25 10.25 10.05 10.15 0.00 0% 10.15 4 10.20 29 12.53
2017-08-29 3050 135122 55 1349320 10.10 10.10 10.05 10.10 0.05 -0.49% 10.05 19 10.10 11 12.47
2017-08-30 3050 242127 98 2446380 10.10 10.15 10.05 10.10 0.00 0% 10.10 64 10.15 6 12.47
2017-08-31 3050 4428674 1235 48661672 10.50 11.10 10.50 11.10 1.00 9.9% 11.10 1029 0.00 0 13.70
2017-09-01 3050 3608047 1152 40576767 11.50 11.55 11.00 11.00 0.10 -0.9% 11.00 76 11.05 1 13.58
2017-09-04 3050 1025230 387 10963144 10.90 10.95 10.60 10.65 0.35 -3.18% 10.65 10 10.70 43 13.15
2017-09-05 3050 2168174 705 24120443 10.65 11.65 10.50 11.55 0.90 8.45% 11.50 73 11.55 28 14.26
2017-09-06 3050 9647980 2388 119758477 11.60 12.70 11.60 12.70 1.15 9.96% 12.70 1042 0.00 0 15.68
2017-09-07 3050 6850708 2261 86670544 13.30 13.35 11.70 11.75 0.95 -7.48% 11.75 24 11.80 14 14.51
2017-09-08 3050 1799603 670 21465996 11.90 12.10 11.70 12.00 0.25 2.13% 12.00 5 12.05 63 14.81
2017-09-11 3050 2560739 758 30716313 12.20 12.20 11.85 11.85 0.15 -1.25% 11.85 29 11.90 1 14.63
2017-09-22 3050 1340122 650 15490789 11.80 11.90 11.30 11.35 0.00 -4.22% 11.35 43 11.40 96 14.01
2017-09-25 3050 828556 458 9060831 11.35 11.40 10.75 10.80 0.55 -4.85% 10.80 45 10.85 2 13.33
2017-09-26 3050 512080 310 5539832 10.65 11.10 10.60 10.70 0.10 -0.93% 10.70 28 10.80 7 13.21
2017-09-27 3050 678507 385 7542956 10.85 11.25 10.85 11.20 0.50 4.67% 11.20 12 11.25 21 13.83
2017-09-28 3050 632317 293 6887812 11.15 11.20 10.80 10.80 0.40 -3.57% 10.75 64 10.80 2 13.33
2017-09-29 3050 218717 139 2356862 11.05 11.05 10.65 10.70 0.10 -0.93% 10.70 8 10.75 1 13.21
2017-09-30 3050 297522 145 3217277 10.85 10.90 10.70 10.70 0.00 0% 10.70 45 10.75 2 13.21
2017-10-02 3050 447286 201 4806600 10.75 10.85 10.65 10.75 0.05 0.47% 10.75 12 10.80 2 13.27
2017-10-03 3050 302631 138 3266275 10.80 10.85 10.75 10.75 0.00 0% 10.75 6 10.80 6 13.27
2017-10-05 3050 551623 227 6052296 10.85 11.05 10.85 10.95 0.20 1.86% 10.95 67 11.00 8 13.52
2017-10-06 3050 291751 123 3190794 10.95 11.15 10.90 10.90 0.05 -0.46% 10.90 24 11.00 23 13.46
2017-10-11 3050 265324 164 2855706 10.95 11.00 10.65 10.65 0.25 -2.29% 10.65 35 10.70 21 13.15
2017-10-12 3050 299177 145 3191767 10.65 10.70 10.60 10.65 0.00 0% 10.60 34 10.65 3 13.15
2017-10-13 3050 479043 166 5095096 10.65 10.75 10.50 10.75 0.10 0.94% 10.70 2 10.75 12 13.27
2017-10-16 3050 415069 180 4420168 10.80 10.80 10.60 10.60 0.15 -1.4% 10.60 13 10.65 14 13.09
2017-10-17 3050 402320 181 4249888 10.65 10.70 10.50 10.50 0.10 -0.94% 10.45 40 10.50 19 12.96
2017-10-18 3050 548400 233 5688238 10.50 10.55 10.25 10.35 0.15 -1.43% 10.30 27 10.40 21 12.78
2017-10-19 3050 856730 310 8921032 10.35 10.65 10.25 10.50 0.15 1.45% 10.50 18 10.55 25 12.96
2017-10-20 3050 598320 265 6372095 10.50 10.90 10.45 10.90 0.40 3.81% 10.80 15 10.90 96 13.46
2017-10-23 3050 2527179 783 28452605 11.00 11.50 10.90 11.35 0.45 4.13% 11.30 49 11.35 17 14.01
2017-10-24 3050 687199 243 7738010 11.45 11.45 11.10 11.25 0.10 -0.88% 11.15 7 11.30 41 13.89
2017-10-25 3050 536631 171 6040713 11.25 11.35 11.15 11.30 0.05 0.44% 11.25 63 11.30 25 13.95
2017-10-26 3050 978469 335 11236320 11.45 11.70 11.30 11.30 0.00 0% 11.30 64 11.40 11 13.95
2017-10-27 3050 1333384 427 15331598 11.45 11.70 11.35 11.45 0.15 1.33% 11.45 2 11.50 56 14.14
2017-10-30 3050 1744209 508 20329685 11.65 11.80 11.55 11.55 0.10 0.87% 11.55 20 11.60 1 14.26
2017-10-31 3050 472980 166 5454470 11.55 11.60 11.40 11.40 0.15 -1.3% 11.40 47 11.45 12 14.07
2017-11-01 3050 1670662 541 19706701 11.45 11.90 11.45 11.75 0.35 3.07% 11.70 47 11.75 16 14.51
2017-11-02 3050 528574 186 6163273 11.70 11.80 11.55 11.60 0.15 -1.28% 11.60 2 11.65 2 14.32
2017-11-03 3050 468380 167 5383277 11.65 11.70 11.40 11.45 0.15 -1.29% 11.40 114 11.45 1 14.14
2017-11-06 3050 1999280 710 23871182 11.50 12.20 11.50 11.85 0.40 3.49% 11.85 5 11.90 16 14.63
2017-11-07 3050 710492 260 8339200 11.95 12.00 11.60 11.60 0.25 -2.11% 11.60 52 11.70 4 14.32
2017-11-08 3050 342780 142 4018883 11.70 11.80 11.65 11.70 0.10 0.86% 11.65 26 11.80 24 14.44
2017-11-09 3050 484688 202 5637836 11.85 11.95 11.40 11.45 0.25 -2.14% 11.45 6 11.50 18 14.14
2017-11-10 3050 329671 129 3801914 11.50 11.65 11.40 11.60 0.15 1.31% 11.55 8 11.60 12 14.32
2017-11-13 3050 430256 151 4929752 11.60 11.70 11.40 11.40 0.20 -1.72% 11.40 54 11.45 34 14.07
2017-11-14 3050 1588983 591 18802998 11.85 12.15 11.60 11.60 0.20 1.75% 11.60 41 11.70 1 11.72
2017-11-15 3050 925680 236 10591197 11.65 11.65 11.35 11.45 0.15 -1.29% 11.45 9 11.50 26 11.57
2017-11-16 3050 284480 122 3259168 11.35 11.50 11.35 11.45 0.00 0% 11.45 2 11.50 16 11.57
2017-11-17 3050 425560 154 4896482 11.60 11.60 11.40 11.50 0.05 0.44% 11.45 19 11.55 32 11.62
2017-11-20 3050 6291319 1807 77986884 11.80 12.65 11.75 12.40 0.90 7.83% 12.40 59 12.45 33 12.53
2017-11-21 3050 3627290 1122 44870997 12.20 12.75 12.10 12.20 0.20 -1.61% 12.20 8 12.25 3 12.32
2017-11-22 3050 1699913 597 20410644 12.40 12.40 11.85 11.85 0.35 -2.87% 11.85 20 11.90 17 11.97
2017-11-23 3050 631920 277 7585638 11.90 12.15 11.90 12.00 0.15 1.27% 11.95 17 12.00 20 12.12
2017-11-24 3050 782016 301 9268229 12.00 12.05 11.75 11.85 0.15 -1.25% 11.80 25 11.85 52 11.97
2017-11-27 3050 514278 203 6089941 11.85 11.95 11.75 11.85 0.00 0% 11.85 4 11.90 7 11.97
2017-11-28 3050 1990069 572 24266173 11.90 12.35 11.90 12.20 0.35 2.95% 12.20 6 12.25 23 12.32
2017-11-29 3050 3436009 1220 43016546 12.35 12.80 12.15 12.20 0.00 0% 12.20 2 12.25 4 12.32
2017-11-30 3050 846244 318 10216778 12.15 12.20 11.95 12.00 0.20 -1.64% 12.00 35 12.10 5 12.12
2017-12-01 3050 599040 243 7136322 12.10 12.15 11.80 11.85 0.15 -1.25% 11.85 16 11.90 3 11.97
2017-12-04 3050 362922 151 4288826 11.80 11.90 11.75 11.80 0.05 -0.42% 11.75 41 11.80 24 11.92
2017-12-05 3050 281872 139 3338093 11.85 11.95 11.75 11.85 0.05 0.42% 11.85 4 11.90 14 11.97
2017-12-06 3050 623680 282 7216518 11.80 11.80 11.40 11.60 0.25 -2.11% 11.55 8 11.65 33 11.72
2017-12-07 3050 181651 115 2091050 11.60 11.65 11.45 11.45 0.15 -1.29% 11.45 1 11.50 4 11.57
2017-12-08 3050 325581 140 3715120 11.50 11.55 11.30 11.40 0.05 -0.44% 11.35 83 11.45 5 11.52
2017-12-11 3050 569692 220 6443815 11.30 11.40 11.25 11.40 0.00 0% 11.35 7 11.40 51 11.52
2017-12-12 3050 242323 102 2738314 11.35 11.40 11.25 11.25 0.15 -1.32% 11.25 45 11.30 16 11.36
2017-12-13 3050 286856 109 3235832 11.30 11.35 11.25 11.25 0.00 0% 11.25 2 11.30 7 11.36
2017-12-14 3050 539021 203 6062879 11.30 11.35 11.15 11.20 0.05 -0.44% 11.15 35 11.20 13 11.31
2017-12-15 3050 191480 91 2127302 11.15 11.20 11.05 11.10 0.10 -0.89% 11.10 3 11.15 9 11.21
2017-12-18 3050 122755 75 1373014 11.10 11.25 11.10 11.15 0.05 0.45% 11.15 54 11.20 8 11.26
2017-12-19 3050 176391 88 1990596 11.35 11.35 11.20 11.25 0.10 0.9% 11.25 112 11.30 2 11.36
2017-12-20 3050 140640 55 1584865 11.25 11.35 11.25 11.25 0.00 0% 11.25 91 11.35 15 11.36
2017-12-21 3050 241831 102 2748538 11.30 11.50 11.25 11.30 0.05 0.44% 11.30 2 11.35 105 11.41
2017-12-22 3050 143168 57 1627653 11.35 11.40 11.30 11.40 0.10 0.88% 11.35 13 11.40 83 11.52
2017-12-25 3050 147200 71 1675355 11.40 11.40 11.30 11.35 0.05 -0.44% 11.35 11 11.40 24 11.46
2017-12-26 3050 161049 87 1811798 11.30 11.35 11.20 11.25 0.10 -0.88% 11.25 23 11.30 7 11.36
2017-12-27 3050 129779 73 1457318 11.20 11.30 11.20 11.25 0.00 0% 11.25 72 11.30 15 11.36
2017-12-28 3050 188920 101 2142688 11.30 11.40 11.30 11.35 0.10 0.89% 11.30 84 11.35 5 11.46
2017-12-29 3050 165904 98 1886351 11.35 11.40 11.30 11.40 0.05 0.44% 11.35 26 11.40 18 11.52