聯穎(3550)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　　15.00
0
0%		15.00
0
0%		15.05
0.05
0.33%		15.25
0.2
1.33%		 　15.25
0
0%		15.30
0.05
0.33%		15.30
0
0%		15.30
0
0%		15.15
-0.15
-0.98%		 　15.25
0.1
0.66%		15.25
0
0%		15.30
0.05
0.33%		15.45
0.15
0.98%		15.40
-0.05
-0.32%		 　15.30
-0.1
-0.65%		15.20
-0.1
-0.65%		 15.23
2 月　15.20
0
0%		15.25
0.05
0.33%		 　15.35
0.1
0.66%		16.85
1.5
9.77%		16.75
-0.1
-0.59%		16.60
-0.15
-0.9%		16.50
-0.1
-0.6%		 　16.40
-0.1
-0.61%		16.55
0.15
0.91%		16.80
0.25
1.51%		16.65
-0.15
-0.89%		16.60
-0.05
-0.3%		16.75
0.15
0.9%		 16.70
-0.05
-0.3%		16.70
0
0%		18.25
1.55
9.28%		17.65
-0.6
-3.29%		17.85
0.2
1.13%		 16.7
3 月17.10
-0.75
-4.2%		16.65
-0.45
-2.63%		16.70
0.05
0.3%		 　16.50
-0.2
-1.2%		16.75
0.25
1.52%		17.00
0.25
1.49%		16.85
-0.15
-0.88%		17.10
0.25
1.48%		 　17.00
-0.1
-0.58%		17.00
0
0%		17.00
0
0%		17.05
0.05
0.29%		18.20
1.15
6.74%		 　18.65
0.45
2.47%		18.50
-0.15
-0.8%		18.60
0.1
0.54%		18.60
0
0%		18.40
-0.2
-1.08%		 　17.80
-0.6
-3.26%		18.30
0.5
2.81%		18.15
-0.15
-0.82%		18.30
0.15
0.83%		18.20
-0.1
-0.55%		17.57
4 月 　　　18.35
0.15
0.82%		19.10
0.75
4.09%		18.80
-0.3
-1.57%		 　18.85
0.05
0.27%		18.45
-0.4
-2.12%		18.40
-0.05
-0.27%		18.50
0.1
0.54%		18.20
-0.3
-1.62%		 　19.25
1.05
5.77%		18.80
-0.45
-2.34%		18.50
-0.3
-1.6%		18.50
0
0%		18.55
0.05
0.27%		 　18.30
-0.25
-1.35%		18.40
0.1
0.55%		18.40
0
0%		18.30
-0.1
-0.54%		18.40
0.1
0.55%		 18.56
5 月　18.40
0
0%		18.30
-0.1
-0.54%		18.25
-0.05
-0.27%		18.30
0.05
0.27%		 　18.30
0
0%		17.75
-0.55
-3.01%		17.60
-0.15
-0.85%		17.50
-0.1
-0.57%		17.65
0.15
0.86%		 　17.15
-0.5
-2.83%		17.05
-0.1
-0.58%		17.25
0.2
1.17%		17.05
-0.2
-1.16%		17.20
0.15
0.88%		 　17.35
0.15
0.87%		17.30
-0.05
-0.29%		17.40
0.1
0.58%		17.50
0.1
0.57%		17.55
0.05
0.29%		 17.55
0
0%		17.61
6 月17.85
0.3
1.71%		17.80
-0.05
-0.28%		17.85
0.05
0.28%		 　17.85
0
0%		17.75
-0.1
-0.56%		17.55
-0.2
-1.13%		17.50
-0.05
-0.28%		 　17.50
0
0%		17.45
-0.05
-0.29%		17.20
-0.25
-1.43%		17.25
0.05
0.29%		17.30
0.05
0.29%		 　17.45
0.15
0.87%		17.35
-0.1
-0.57%		17.40
0.05
0.29%		17.35
-0.05
-0.29%		17.35
0
0%		 　17.30
-0.05
-0.29%		17.30
0
0%		17.30
0
0%		17.35
0.05
0.29%		17.40
0.05
0.29%		 17.49
7 月　　17.70
0.3
1.72%		17.80
0.1
0.56%		17.85
0.05
0.28%		18.00
0.15
0.84%		18.00
0
0%		 　17.85
-0.15
-0.83%		17.85
0
0%		17.85
0
0%		17.80
-0.05
-0.28%		18.40
0.6
3.37%		 　16.65
-1.75
-9.51%		16.75
0.1
0.6%		16.35
-0.4
-2.39%		16.30
-0.05
-0.31%		16.25
-0.05
-0.31%		 　15.90
-0.35
-2.15%		16.00
0.1
0.63%		16.30
0.3
1.88%		16.15
-0.15
-0.92%		16.05
-0.1
-0.62%		 15.95
-0.1
-0.62%		16.93
8 月16.00
0.05
0.31%		15.90
-0.1
-0.63%		15.85
-0.05
-0.31%		16.20
0.35
2.21%		 　16.25
0.05
0.31%		16.25
0
0%		16.05
-0.2
-1.23%		15.80
-0.25
-1.56%		15.80
0
0%		 　15.25
-0.55
-3.48%		15.40
0.15
0.98%		15.20
-0.2
-1.3%		15.45
0.25
1.64%		15.70
0.25
1.62%		 　15.80
0.1
0.64%		15.85
0.05
0.32%		15.80
-0.05
-0.32%		15.85
0.05
0.32%		16.05
0.2
1.26%		 　16.05
0
0%		16.00
-0.05
-0.31%		16.15
0.15
0.94%		16.05
-0.1
-0.62%		15.85
9 月15.95
-0.1
-0.62%		 　15.95
0
0%		15.85
-0.1
-0.63%		15.85
0
0%		15.75
-0.1
-0.63%		15.95
0.2
1.27%		 　15.90
-0.05
-0.31%		15.90
0
0%		15.95
0.05
0.31%		16.20
0.25
1.57%		16.30
0.1
0.62%		 　16.25
-0.05
-0.31%		16.10
-0.15
-0.92%		16.10
0
0%		16.10
0
0%		16.10
0
0%		 　15.75
-0.35
-2.17%		15.70
-0.05
-0.32%		15.80
0.1
0.64%		15.65
-0.15
-0.95%		15.65
0
0%		15.65
0
0%		 15.93
10 月　15.75
0.1
0.64%		15.70
-0.05
-0.32%		 15.80
0.1
0.64%		15.80
0
0%		 　　　15.80
0
0%		15.90
0.1
0.63%		15.85
-0.05
-0.31%		 　15.90
0.05
0.32%		16.00
0.1
0.63%		16.15
0.15
0.94%		16.05
-0.1
-0.62%		16.00
-0.05
-0.31%		 　15.95
-0.05
-0.31%		16.00
0.05
0.31%		16.10
0.1
0.63%		16.10
0
0%		16.10
0
0%		 　15.95
-0.15
-0.93%		15.95
0
0%		15.93
11 月15.85
-0.1
-0.63%		16.10
0.25
1.58%		16.30
0.2
1.24%		 　16.70
0.4
2.45%		16.45
-0.25
-1.5%		16.45
0
0%		16.45
0
0%		16.60
0.15
0.91%		 　16.55
-0.05
-0.3%		16.70
0.15
0.91%		16.65
-0.05
-0.3%		16.65
0
0%		16.55
-0.1
-0.6%		 　16.45
-0.1
-0.6%		16.60
0.15
0.91%		16.60
0
0%		16.75
0.15
0.9%		17.20
0.45
2.69%		 　17.20
0
0%		17.05
-0.15
-0.87%		17.10
0.05
0.29%		17.25
0.15
0.88%		 16.7
12 月17.90
0.65
3.77%		 　18.15
0.25
1.4%		17.90
-0.25
-1.38%		18.20
0.3
1.68%		18.40
0.2
1.1%		18.40
0
0%		 　18.30
-0.1
-0.54%		18.65
0.35
1.91%		18.55
-0.1
-0.54%		18.25
-0.3
-1.62%		17.95
-0.3
-1.64%		 　18.25
0.3
1.67%		18.00
-0.25
-1.37%		18.45
0.45
2.5%		18.25
-0.2
-1.08%		18.45
0.2
1.1%		 　20.25
1.8
9.76%		22.25
2
9.88%		23.40
1.15
5.17%		22.80
-0.6
-2.56%		23.10
0.3
1.32%		　　19.15

說明:最高漲幅:9.88%最低跌幅:-9.51% 最高價:23.40最低價:15.00平均價:16.96,灰色底表示週末,漲121天(32.95)元,跌127天(-29.65)元,平盤68天
10%=4,9%=1,7%=1,6%=2,5%=1,4%=3,3%=4,2%=19,1%=58,0%=96,-0%=2,-1%=8,-2%=10,-3%=14,-4%=32,-5%=61,

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 3550 139000 71 2096600 15.00 15.20 14.90 15.00 0.15 0% 15.00 9 15.05 15 16.30
2017-01-04 3550 81000 55 1214150 15.05 15.05 14.90 15.00 0.00 0% 15.00 5 15.05 1 16.30
2017-01-05 3550 156050 63 2364802 15.10 15.35 15.00 15.05 0.05 0.33% 15.05 15 15.20 3 16.36
2017-01-06 3550 73050 43 1111162 15.15 15.35 15.10 15.25 0.20 1.33% 15.15 2 15.30 17 16.58
2017-01-09 3550 333000 126 5097450 15.30 15.60 15.05 15.25 0.00 0% 15.25 1 15.30 3 16.58
2017-01-10 3550 85000 39 1305050 15.40 15.45 15.25 15.30 0.05 0.33% 15.30 2 15.35 5 16.63
2017-01-11 3550 141000 52 2168600 15.45 15.50 15.25 15.30 0.00 0% 15.30 3 15.40 11 16.63
2017-01-12 3550 81000 40 1245000 15.35 15.45 15.30 15.30 0.00 0% 15.30 5 15.35 4 16.63
2017-01-13 3550 24000 16 364250 15.30 15.30 15.10 15.15 0.15 -0.98% 15.10 12 15.20 12 16.47
2017-01-16 3550 129000 55 1971850 15.10 15.40 15.10 15.25 0.10 0.66% 15.25 8 15.30 3 16.58
2017-01-17 3550 52000 30 793550 15.25 15.35 15.20 15.25 0.00 0% 15.25 3 15.35 3 16.58
2017-01-18 3550 31200 23 475210 15.25 15.30 15.15 15.30 0.05 0.33% 15.25 10 15.30 2 16.63
2017-01-19 3550 161461 44 2484799 15.25 15.55 15.25 15.45 0.15 0.98% 15.40 4 15.45 9 16.79
2017-01-20 3550 62009 29 952087 15.40 15.40 15.25 15.40 0.05 -0.32% 15.30 3 15.40 5 16.74
2017-01-23 3550 109000 34 1673200 15.40 15.45 15.30 15.30 0.10 -0.65% 15.30 3 15.40 9 16.63
2017-01-24 3550 139000 38 2118100 15.20 15.30 15.15 15.20 0.10 -0.65% 15.20 6 15.30 14 16.52
2017-02-02 3550 96000 59 1456200 15.60 15.60 15.00 15.20 0.00 0% 15.15 1 15.20 2 16.52
2017-02-03 3550 59000 25 895000 15.10 15.25 15.10 15.25 0.05 0.33% 15.20 3 15.25 13 16.58
2017-02-06 3550 283000 93 4318150 15.30 15.40 15.20 15.35 0.10 0.66% 15.35 5 15.40 2 16.68
2017-02-07 3550 1958139 689 32457470 15.50 16.85 15.50 16.85 1.50 9.77% 16.85 9 0.00 0 18.32
2017-02-08 3550 667010 323 11089967 16.80 16.85 16.30 16.75 0.10 -0.59% 16.75 8 16.80 25 18.21
2017-02-09 3550 521544 230 8793326 16.75 17.30 16.55 16.60 0.15 -0.9% 16.60 2 16.75 11 18.04
2017-02-10 3550 370020 152 6182629 16.80 17.00 16.45 16.50 0.10 -0.6% 16.45 14 16.50 8 17.93
2017-02-13 3550 372000 127 6089050 16.10 16.55 16.10 16.40 0.10 -0.61% 16.35 41 16.45 9 17.83
2017-02-14 3550 515050 193 8635635 16.50 17.15 16.45 16.55 0.15 0.91% 16.55 2 16.60 5 17.99
2017-02-15 3550 331000 154 5586750 16.65 17.10 16.65 16.80 0.25 1.51% 16.75 6 16.80 3 18.26
2017-02-16 3550 154000 68 2568050 16.75 16.75 16.60 16.65 0.15 -0.89% 16.60 26 16.65 3 18.10
2017-02-17 3550 122000 41 2025550 16.65 16.70 16.55 16.60 0.05 -0.3% 16.55 14 16.70 14 18.04
2017-02-18 3550 113007 36 1879817 16.60 16.75 16.55 16.75 0.15 0.9% 16.70 1 16.75 5 18.21
2017-02-20 3550 203000 85 3407200 16.75 16.95 16.70 16.70 0.05 -0.3% 16.70 17 16.75 4 18.15
2017-02-21 3550 78000 42 1298000 16.70 16.70 16.55 16.70 0.00 0% 16.60 9 16.70 3 18.15
2017-02-22 3550 4621439 1650 83274504 16.70 18.35 16.70 18.25 1.55 9.28% 18.20 27 18.25 20 19.84
2017-02-23 3550 1178000 532 21056800 18.10 18.10 17.65 17.65 0.60 -3.29% 17.65 12 17.70 3 19.18
2017-02-24 3550 514469 257 9089601 17.50 17.95 17.30 17.85 0.20 1.13% 17.75 3 17.85 1 19.40
2017-03-01 3550 769100 264 13274475 17.70 17.80 17.00 17.10 0.75 -4.2% 17.10 9 17.15 9 18.59
2017-03-02 3550 605000 274 10144100 16.90 17.20 16.35 16.65 0.45 -2.63% 16.65 2 16.70 6 18.10
2017-03-03 3550 108000 53 1794750 16.60 16.70 16.50 16.70 0.05 0.3% 16.65 1 16.70 1 18.15
2017-03-06 3550 181140 79 2983816 16.70 16.70 16.20 16.50 0.20 -1.2% 16.50 9 16.60 6 17.93
2017-03-07 3550 107000 69 1794050 16.55 17.00 16.55 16.75 0.25 1.52% 16.70 2 16.75 2 18.21
2017-03-08 3550 180000 102 3068850 17.05 17.15 17.00 17.00 0.25 1.49% 17.00 18 17.10 18 18.48
2017-03-09 3550 92000 43 1545150 16.80 16.85 16.70 16.85 0.15 -0.88% 16.85 4 16.90 11 18.32
2017-03-10 3550 320000 131 5429400 16.90 17.25 16.70 17.10 0.25 1.48% 17.05 3 17.10 2 18.59
2017-03-13 3550 421000 121 7161700 17.20 17.20 16.85 17.00 0.10 -0.58% 16.95 3 17.00 7 18.48
2017-03-14 3550 280000 74 4748250 17.00 17.05 16.85 17.00 0.00 0% 17.00 2 17.05 8 18.48
2017-03-15 3550 159000 57 2704650 17.00 17.15 16.90 17.00 0.00 0% 17.00 13 17.10 10 18.48
2017-03-16 3550 134000 58 2276600 17.00 17.15 16.90 17.05 0.05 0.29% 17.05 1 17.10 28 18.53
2017-03-17 3550 1231631 531 22088571 17.20 18.20 17.20 18.20 1.15 6.74% 18.10 1 18.20 45 19.78
2017-03-20 3550 4009367 1523 75560676 18.50 19.40 18.50 18.65 0.45 2.47% 18.65 13 18.70 17 20.27
2017-03-21 3550 1390011 554 26131653 18.50 19.15 18.50 18.50 0.15 -0.8% 18.50 51 18.55 3 20.11
2017-03-22 3550 474050 259 8764025 18.05 18.75 18.05 18.60 0.10 0.54% 18.55 1 18.60 2 20.22
2017-03-23 3550 522000 254 9733600 18.75 18.80 18.40 18.60 0.00 0% 18.60 13 18.70 6 20.22
2017-03-24 3550 406000 161 7514750 18.70 18.70 18.30 18.40 0.20 -1.08% 18.40 12 18.45 1 20.00
2017-03-27 3550 551020 263 9846858 18.40 18.40 17.40 17.80 0.60 -3.26% 17.80 14 17.90 8 19.35
2017-03-28 3550 849000 392 15445950 18.65 18.75 17.85 18.30 0.50 2.81% 18.30 35 18.35 1 19.89
2017-03-29 3550 500140 209 9121062 18.50 18.70 18.10 18.15 0.15 -0.82% 18.10 22 18.15 7 19.73
2017-03-30 3550 291001 139 5318718 18.30 18.35 18.10 18.30 0.15 0.83% 18.25 14 18.30 4 14.52
2017-03-31 3550 400001 166 7327818 18.25 18.45 18.15 18.20 0.10 -0.55% 18.20 24 18.30 3 14.44
2017-04-05 3550 242100 135 4428050 18.20 18.40 18.20 18.35 0.15 0.82% 18.30 21 18.35 5 14.56
2017-04-06 3550 844150 430 15872337 18.40 19.10 18.40 19.10 0.75 4.09% 19.05 2 19.10 72 15.16
2017-04-07 3550 769141 425 14635621 19.20 19.50 18.60 18.80 0.30 -1.57% 18.75 1 18.80 21 14.92
2017-04-10 3550 588269 282 11136111 19.00 19.30 18.70 18.85 0.05 0.27% 18.85 26 18.90 38 14.96
2017-04-11 3550 539011 258 9970154 18.90 18.95 18.30 18.45 0.40 -2.12% 18.40 6 18.45 7 14.64
2017-04-12 3550 397010 172 7248885 18.40 18.40 18.05 18.40 0.05 -0.27% 18.40 6 18.45 10 14.60
2017-04-13 3550 317020 126 5858823 18.40 18.70 18.30 18.50 0.10 0.54% 18.45 7 18.55 13 14.68
2017-04-14 3550 439005 220 7939142 18.30 18.35 17.95 18.20 0.30 -1.62% 18.15 11 18.20 1 14.44
2017-04-17 3550 1292552 566 24391775 18.20 19.25 18.05 19.25 1.05 5.77% 19.20 26 19.25 30 15.28
2017-04-18 3550 601000 337 11378600 19.20 19.30 18.70 18.80 0.45 -2.34% 18.80 6 18.85 8 14.92
2017-04-19 3550 360392 228 6704447 18.95 18.95 18.45 18.50 0.30 -1.6% 18.45 19 18.50 2 14.68
2017-04-20 3550 181039 105 3344321 18.50 18.65 18.35 18.50 0.00 0% 18.45 2 18.50 2 14.68
2017-04-21 3550 294000 144 5472850 18.50 18.90 18.50 18.55 0.05 0.27% 18.55 11 18.65 4 14.72
2017-04-24 3550 251000 119 4635100 18.60 18.65 18.20 18.30 0.25 -1.35% 18.30 12 18.35 10 14.52
2017-04-25 3550 266000 96 4862200 18.45 18.45 18.05 18.40 0.10 0.55% 18.35 23 18.40 56 14.60
2017-04-26 3550 129000 63 2371500 18.55 18.55 18.30 18.40 0.00 0% 18.40 19 18.45 2 14.60
2017-04-27 3550 272020 105 4967568 18.45 18.45 18.20 18.30 0.10 -0.54% 18.30 4 18.35 4 14.52
2017-04-28 3550 160000 71 2947950 18.30 18.50 18.30 18.40 0.10 0.55% 18.40 33 18.50 10 14.60
2017-05-02 3550 362000 79 6672150 18.50 18.50 18.40 18.40 0.00 0% 18.35 15 18.40 3 14.60
2017-05-03 3550 239000 92 4374600 18.40 18.40 18.20 18.30 0.10 -0.54% 18.25 5 18.30 36 14.52
2017-05-04 3550 241150 97 4399344 18.30 18.40 18.10 18.25 0.05 -0.27% 18.25 19 18.35 2 14.48
2017-05-05 3550 95000 47 1737800 18.45 18.45 18.20 18.30 0.05 0.27% 18.25 12 18.30 29 14.52
2017-05-08 3550 198000 88 3623350 18.25 18.35 18.25 18.30 0.00 0% 18.30 15 18.35 15 14.52
2017-05-09 3550 700250 230 12542662 18.25 18.25 17.55 17.75 0.55 -3.01% 17.65 22 17.80 2 14.09
2017-05-10 3550 302000 148 5354600 17.80 17.90 17.60 17.60 0.15 -0.85% 17.60 9 17.75 4 13.97
2017-05-11 3550 351150 129 6170010 17.90 17.90 17.30 17.50 0.10 -0.57% 17.50 4 17.55 16 13.89
2017-05-12 3550 65000 46 1140950 17.35 17.75 17.35 17.65 0.15 0.86% 17.50 1 17.65 2 13.07
2017-05-15 3550 284350 136 4912067 17.20 17.60 17.15 17.15 0.50 -2.83% 17.15 11 17.20 2 12.70
2017-05-16 3550 258000 112 4400600 17.20 17.25 16.95 17.05 0.10 -0.58% 17.05 17 17.10 1 12.63
2017-05-17 3550 94000 53 1619500 17.15 17.30 17.10 17.25 0.20 1.17% 17.20 5 17.30 2 12.78
2017-05-18 3550 116273 49 1985981 17.00 17.20 17.00 17.05 0.20 -1.16% 17.05 20 17.15 3 12.63
2017-05-19 3550 49000 31 841400 17.10 17.25 17.10 17.20 0.15 0.88% 17.15 1 17.20 5 12.74
2017-05-22 3550 388000 104 6708250 17.25 17.40 17.20 17.35 0.15 0.87% 17.30 12 17.35 1 12.85
2017-05-23 3550 35000 21 606500 17.40 17.40 17.30 17.30 0.05 -0.29% 17.30 2 17.35 12 12.81
2017-05-24 3550 74000 28 1283900 17.35 17.40 17.30 17.40 0.10 0.58% 17.35 3 17.40 11 12.89
2017-05-25 3550 69000 44 1203850 17.50 17.55 17.40 17.50 0.10 0.57% 17.45 26 17.50 2 12.96
2017-05-26 3550 50000 24 877850 17.70 17.70 17.50 17.55 0.05 0.29% 17.55 1 17.60 8 13.00
2017-05-31 3550 74000 42 1298800 17.55 17.60 17.55 17.55 0.00 0% 17.55 13 17.60 3 13.00
2017-06-01 3550 196000 115 3496950 17.55 18.00 17.55 17.85 0.30 1.71% 17.80 27 17.90 6 13.22
2017-06-02 3550 175000 76 3124800 18.00 18.00 17.75 17.80 0.05 -0.28% 17.75 2 17.80 7 13.19
2017-06-03 3550 50000 24 887050 17.70 17.85 17.70 17.85 0.05 0.28% 17.80 1 17.85 4 13.22
2017-06-06 3550 244000 89 4353100 17.80 17.95 17.70 17.85 0.05 0% 17.85 1 17.90 13 13.22
2017-06-07 3550 85000 55 1506200 17.70 17.80 17.65 17.75 0.10 -0.56% 17.70 1 17.75 10 13.15
2017-06-08 3550 106000 69 1857950 17.75 17.75 17.40 17.55 0.20 -1.13% 17.50 1 17.55 7 13.00
2017-06-09 3550 61000 37 1067450 17.55 17.55 17.45 17.50 0.05 -0.28% 17.50 1 17.55 15 12.96
2017-06-12 3550 50000 22 875850 17.50 17.55 17.45 17.50 0.00 0% 17.45 16 17.60 4 12.96
2017-06-13 3550 33000 21 577950 17.55 17.60 17.45 17.45 0.05 -0.29% 17.45 2 17.60 3 12.93
2017-06-14 3550 289000 108 4966200 17.45 17.45 17.00 17.20 0.25 -1.43% 17.10 7 17.20 4 12.74
2017-06-15 3550 30000 16 516350 17.30 17.30 17.20 17.25 0.05 0.29% 17.20 2 17.25 1 12.78
2017-06-16 3550 19000 14 329950 17.40 17.40 17.30 17.30 0.05 0.29% 17.25 2 17.30 4 12.81
2017-06-19 3550 142010 60 2473224 17.25 17.60 17.25 17.45 0.15 0.87% 17.45 2 17.50 10 12.93
2017-06-20 3550 47000 26 816500 17.60 17.60 17.35 17.35 0.10 -0.57% 17.35 4 17.40 14 12.85
2017-06-21 3550 31000 20 536000 17.20 17.40 17.20 17.40 0.05 0.29% 17.35 1 17.40 9 12.89
2017-06-22 3550 40000 24 694550 17.40 17.40 17.30 17.35 0.05 -0.29% 17.30 5 17.40 13 12.85
2017-06-23 3550 36000 15 623450 17.35 17.40 17.30 17.35 0.00 0% 17.30 29 17.35 4 12.85
2017-06-26 3550 99100 43 1719490 17.35 17.45 17.30 17.30 0.05 -0.29% 17.30 8 17.40 13 12.81
2017-06-27 3550 142100 70 2444369 17.35 17.35 17.15 17.30 0.00 0% 17.30 2 17.40 2 12.81
2017-06-28 3550 45000 20 774950 17.20 17.30 17.15 17.30 0.00 0% 17.25 3 17.30 3 12.81
2017-06-29 3550 34000 24 590450 17.30 17.40 17.30 17.35 0.05 0.29% 17.30 3 17.35 3 12.85
2017-06-30 3550 59000 28 1018150 17.45 17.45 17.20 17.40 0.05 0.29% 17.30 3 17.40 2 12.89
2017-07-03 3550 271000 112 4767350 17.50 17.70 17.45 17.70 0.30 1.72% 17.60 41 17.70 2 13.11
2017-07-04 3550 2176050 1207 40200690 18.00 19.15 17.80 17.80 0.10 0.56% 17.80 10 17.90 1 13.19
2017-07-05 3550 199074 122 3563796 18.10 18.10 17.75 17.85 0.05 0.28% 17.85 10 17.90 3 13.22
2017-07-06 3550 98000 55 1755050 18.00 18.00 17.85 18.00 0.15 0.84% 17.95 1 18.00 8 13.33
2017-07-07 3550 66000 43 1177850 18.00 18.00 17.70 18.00 0.00 0% 17.85 3 18.00 24 13.33
2017-07-10 3550 73000 51 1314000 18.15 18.15 17.75 17.85 0.15 -0.83% 17.85 6 17.90 1 13.22
2017-07-11 3550 149000 91 2654850 17.80 18.00 17.70 17.85 0.00 0% 17.80 7 17.85 16 13.22
2017-07-12 3550 221000 64 3941750 17.85 17.90 17.80 17.85 0.00 0% 17.80 7 17.85 12 13.22
2017-07-13 3550 196000 87 3494100 17.85 17.90 17.80 17.80 0.05 -0.28% 17.80 9 17.85 30 13.19
2017-07-14 3550 1164225 471 21164106 17.90 18.45 17.90 18.40 0.60 3.37% 18.40 62 18.45 28 13.63
2017-07-17 3550 426000 225 7152250 16.95 17.10 16.50 16.65 0.00 -9.51% 16.65 37 16.70 1 12.33
2017-07-18 3550 624000 124 10551150 16.95 17.10 16.65 16.75 0.10 0.6% 16.70 4 16.75 2 12.41
2017-07-19 3550 195000 120 3214550 16.75 16.75 16.35 16.35 0.40 -2.39% 16.35 17 16.40 8 12.11
2017-07-20 3550 91000 62 1486250 16.40 16.45 16.30 16.30 0.05 -0.31% 16.30 4 16.35 4 12.07
2017-07-21 3550 113000 62 1835400 16.25 16.45 16.15 16.25 0.05 -0.31% 16.20 6 16.25 7 12.04
2017-07-24 3550 164000 97 2612400 16.15 16.15 15.80 15.90 0.35 -2.15% 15.90 1 15.95 10 11.78
2017-07-25 3550 91000 58 1458000 15.90 16.25 15.85 16.00 0.10 0.63% 16.00 24 16.10 5 11.85
2017-07-26 3550 120000 69 1948400 16.10 16.40 16.05 16.30 0.30 1.88% 16.20 1 16.35 2 12.07
2017-07-27 3550 70000 35 1131050 16.20 16.20 16.10 16.15 0.15 -0.92% 16.15 10 16.20 2 11.96
2017-07-28 3550 62000 38 998900 16.10 16.25 16.00 16.05 0.10 -0.62% 16.05 8 16.10 5 11.89
2017-07-31 3550 132001 60 2110966 16.00 16.05 15.85 15.95 0.10 -0.62% 15.95 26 16.05 13 11.81
2017-08-01 3550 117101 43 1871466 16.00 16.05 15.90 16.00 0.05 0.31% 15.95 3 16.00 9 11.85
2017-08-02 3550 115001 57 1831216 16.00 16.05 15.85 15.90 0.10 -0.62% 15.90 8 15.95 15 11.78
2017-08-03 3550 75000 40 1191800 16.00 16.00 15.85 15.85 0.05 -0.31% 15.85 12 15.90 1 11.74
2017-08-04 3550 47000 33 757550 16.40 16.40 16.00 16.20 0.35 2.21% 16.20 2 16.25 4 12.00
2017-08-07 3550 121004 76 1969464 16.20 16.45 16.15 16.25 0.05 0.31% 16.20 18 16.30 7 12.04
2017-08-08 3550 78000 47 1268100 16.30 16.40 16.15 16.25 0.00 0% 16.25 1 16.30 1 12.04
2017-08-09 3550 37000 24 596950 16.25 16.25 16.05 16.05 0.20 -1.23% 16.05 5 16.15 7 11.89
2017-08-10 3550 134000 53 2131500 16.05 16.05 15.80 15.80 0.25 -1.56% 15.75 9 15.80 2 11.70
2017-08-11 3550 96000 45 1508500 15.75 15.85 15.60 15.80 0.00 0% 15.70 4 15.80 3 11.70
2017-08-14 3550 130000 58 2020000 15.70 15.95 15.25 15.25 0.55 -3.48% 15.25 18 15.40 1 13.03
2017-08-15 3550 207001 88 3160266 15.80 15.80 15.05 15.40 0.15 0.98% 15.20 1 15.30 1 13.16
2017-08-16 3550 115000 54 1750450 15.30 15.50 15.15 15.20 0.20 -1.3% 15.20 1 15.30 1 12.99
2017-08-17 3550 59001 29 910716 15.45 15.45 15.40 15.45 0.25 1.64% 15.45 1 15.50 4 13.21
2017-08-18 3550 97000 37 1505100 15.40 15.70 15.40 15.70 0.25 1.62% 15.60 7 15.70 6 13.42
2017-08-21 3550 63001 36 989266 15.30 15.80 15.30 15.80 0.10 0.64% 15.75 13 15.85 3 13.50
2017-08-22 3550 70002 43 1106282 15.80 15.85 15.70 15.85 0.05 0.32% 15.75 9 15.85 3 13.55
2017-08-23 3550 86001 44 1354716 15.65 15.80 15.65 15.80 0.05 -0.32% 15.75 2 15.80 2 13.50
2017-08-24 3550 85001 47 1345316 15.95 16.00 15.75 15.85 0.05 0.32% 15.85 1 15.95 6 13.55
2017-08-25 3550 77001 46 1236366 15.95 16.15 15.95 16.05 0.20 1.26% 16.05 1 16.10 2 13.72
2017-08-28 3550 126300 51 2037200 16.15 16.30 16.05 16.05 0.00 0% 16.00 8 16.10 5 13.72
2017-08-29 3550 78000 22 1226450 16.00 16.20 15.95 16.00 0.05 -0.31% 16.05 1 16.10 2 13.68
2017-08-30 3550 38400 27 618689 16.05 16.15 16.05 16.15 0.15 0.94% 16.10 16 16.15 2 13.80
2017-08-31 3550 93001 44 1489316 16.10 16.10 16.00 16.05 0.10 -0.62% 16.00 1 16.05 4 13.72
2017-09-01 3550 78003 49 1243448 16.00 16.00 15.85 15.95 0.10 -0.62% 15.95 2 16.00 13 13.63
2017-09-04 3550 118005 54 1873325 16.00 16.00 15.80 15.95 0.00 0% 15.90 20 15.95 17 13.63
2017-09-05 3550 63002 26 1000381 16.00 16.00 15.80 15.85 0.10 -0.63% 15.85 14 15.90 5 13.55
2017-09-06 3550 129000 45 2045100 15.85 15.95 15.80 15.85 0.00 0% 15.85 1 15.90 10 13.55
2017-09-07 3550 100002 50 1580481 15.90 16.00 15.70 15.75 0.10 -0.63% 15.75 6 15.80 27 13.46
2017-09-08 3550 649000 260 10360500 15.75 16.20 15.75 15.95 0.20 1.27% 15.95 7 16.00 22 13.63
2017-09-11 3550 336000 136 5359000 16.10 16.20 15.80 15.90 0.05 -0.31% 15.90 1 15.95 48 13.59
2017-09-12 3550 227000 100 3598250 15.90 15.95 15.75 15.90 0.00 0% 15.85 5 15.90 7 13.59
2017-09-13 3550 96000 39 1526100 15.90 15.95 15.85 15.95 0.05 0.31% 15.90 2 15.95 21 13.63
2017-09-14 3550 472302 188 7628187 16.05 16.25 16.00 16.20 0.25 1.57% 16.15 11 16.20 7 13.85
2017-09-15 3550 281002 146 4596882 16.35 16.65 16.20 16.30 0.10 0.62% 16.25 4 16.30 2 13.93
2017-09-18 3550 164001 78 2669416 16.40 16.40 16.20 16.25 0.05 -0.31% 16.25 2 16.30 14 13.89
2017-09-19 3550 112000 52 1808850 16.25 16.25 16.10 16.10 0.15 -0.92% 16.10 6 16.20 11 13.76
2017-09-20 3550 146000 53 2352350 16.10 16.20 16.00 16.10 0.00 0% 16.00 9 16.10 29 13.76
2017-09-21 3550 97600 49 1569450 16.10 16.15 16.00 16.10 0.00 0% 16.05 7 16.10 20 13.76
2017-09-22 3550 194000 90 3139800 16.15 16.35 16.05 16.10 0.00 0% 16.05 12 16.10 4 13.76
2017-09-25 3550 177000 83 2791300 16.00 16.00 15.70 15.75 0.35 -2.17% 15.70 25 15.85 4 13.46
2017-09-26 3550 168002 70 2630731 15.75 15.75 15.55 15.70 0.05 -0.32% 15.60 2 15.70 1 13.42
2017-09-27 3550 47488 35 749946 15.70 15.85 15.70 15.80 0.10 0.64% 15.75 1 15.80 6 13.50
2017-09-28 3550 115000 43 1809100 15.75 15.80 15.65 15.65 0.15 -0.95% 15.60 27 15.70 6 13.38
2017-09-29 3550 101000 42 1567850 15.50 15.65 15.45 15.65 0.00 0% 15.60 3 15.65 24 13.38
2017-09-30 3550 31000 21 486850 15.75 15.75 15.65 15.65 0.00 0% 15.65 3 15.75 2 13.38
2017-10-02 3550 65000 33 1019000 15.70 15.75 15.60 15.75 0.10 0.64% 15.65 13 15.75 18 13.46
2017-10-03 3550 24002 19 377031 15.80 15.80 15.70 15.70 0.05 -0.32% 15.65 21 15.70 19 13.42
2017-10-05 3550 70000 22 1106650 15.70 15.85 15.70 15.80 0.10 0.64% 15.80 2 15.85 6 13.50
2017-10-06 3550 257002 77 4070334 15.80 15.90 15.70 15.80 0.00 0% 15.75 30 15.80 3 13.50
2017-10-11 3550 148000 44 2335950 15.90 15.90 15.70 15.80 0.00 0% 15.70 12 15.80 23 13.50
2017-10-12 3550 534000 177 8495650 16.00 16.15 15.80 15.90 0.10 0.63% 15.80 7 15.90 5 13.59
2017-10-13 3550 92040 58 1456631 15.80 15.90 15.75 15.85 0.05 -0.31% 15.85 3 15.90 30 13.55
2017-10-16 3550 151000 50 2398550 15.85 15.90 15.80 15.90 0.05 0.32% 15.90 4 15.95 25 13.59
2017-10-17 3550 342000 110 5457900 15.90 16.05 15.85 16.00 0.10 0.63% 16.00 40 16.05 11 13.68
2017-10-18 3550 645000 174 10449000 16.10 16.35 16.10 16.15 0.15 0.94% 16.10 31 16.15 2 13.80
2017-10-19 3550 295000 128 4723000 16.10 16.15 15.90 16.05 0.10 -0.62% 16.00 3 16.10 5 13.72
2017-10-20 3550 59000 28 944650 16.10 16.10 15.95 16.00 0.05 -0.31% 16.00 8 16.05 12 13.68
2017-10-23 3550 161000 39 2586150 16.15 16.15 15.95 15.95 0.05 -0.31% 15.95 17 16.00 14 13.63
2017-10-24 3550 118000 60 1879550 15.95 16.00 15.90 16.00 0.05 0.31% 15.95 31 16.00 51 13.68
2017-10-25 3550 241400 64 3861300 16.05 16.10 15.95 16.10 0.10 0.63% 16.05 4 16.10 23 13.76
2017-10-26 3550 145000 51 2334450 16.10 16.15 16.05 16.10 0.00 0% 16.10 9 16.15 51 13.76
2017-10-27 3550 713001 171 11533866 16.15 16.35 16.00 16.10 0.00 0% 16.00 15 16.10 5 13.76
2017-10-30 3550 120000 55 1917150 16.15 16.15 15.90 15.95 0.15 -0.93% 15.95 7 16.00 8 13.63
2017-10-31 3550 195000 66 3095500 15.95 16.00 15.80 15.95 0.00 0% 15.90 28 15.95 11 13.63
2017-11-01 3550 121000 48 1924300 15.90 15.95 15.80 15.85 0.10 -0.63% 15.85 18 15.90 17 13.55
2017-11-02 3550 135000 66 2154000 15.90 16.15 15.80 16.10 0.25 1.58% 16.00 10 16.10 1 13.76
2017-11-03 3550 246000 100 3966450 16.10 16.30 16.00 16.30 0.20 1.24% 16.25 2 16.30 6 13.93
2017-11-06 3550 746000 309 12406500 16.25 16.85 16.25 16.70 0.40 2.45% 16.65 2 16.70 1 14.27
2017-11-07 3550 346000 114 5714650 16.70 16.80 16.35 16.45 0.25 -1.5% 16.50 1 16.55 6 14.06
2017-11-08 3550 194000 86 3203100 16.45 16.60 16.45 16.45 0.00 0% 16.45 19 16.50 8 14.06
2017-11-09 3550 404010 150 6719966 16.45 16.80 16.45 16.45 0.00 0% 16.45 4 16.55 8 14.06
2017-11-10 3550 152000 65 2507950 16.50 16.60 16.30 16.60 0.15 0.91% 16.55 6 16.60 9 14.19
2017-11-13 3550 102000 56 1688350 16.60 16.60 16.50 16.55 0.05 -0.3% 16.50 33 16.55 10 14.15
2017-11-14 3550 198000 88 3295350 16.50 16.75 16.50 16.70 0.15 0.91% 16.65 3 16.70 25 11.13
2017-11-15 3550 159000 72 2647700 16.65 16.75 16.50 16.65 0.05 -0.3% 16.60 23 16.65 15 11.10
2017-11-16 3550 169001 56 2817266 16.70 16.70 16.60 16.65 0.00 0% 16.65 2 16.70 15 11.10
2017-11-17 3550 199001 84 3298916 16.65 16.65 16.55 16.55 0.10 -0.6% 16.55 2 16.60 16 11.03
2017-11-20 3550 118001 76 1948166 16.60 16.60 16.40 16.45 0.10 -0.6% 16.40 17 16.50 4 10.97
2017-11-21 3550 359000 107 5937350 16.55 16.65 16.40 16.60 0.15 0.91% 16.60 1 16.65 20 11.07
2017-11-22 3550 217001 82 3598866 16.75 16.75 16.50 16.60 0.00 0% 16.55 19 16.60 7 11.07
2017-11-23 3550 219001 102 3651266 16.60 16.85 16.50 16.75 0.15 0.9% 16.70 21 16.75 7 11.17
2017-11-24 3550 673050 334 11561217 16.95 17.45 16.80 17.20 0.45 2.69% 17.15 24 17.20 11 11.47
2017-11-27 3550 514582 196 8924759 17.55 17.55 17.15 17.20 0.00 0% 17.20 15 17.25 10 11.47
2017-11-28 3550 225384 106 3876861 17.30 17.35 17.05 17.05 0.15 -0.87% 17.05 25 17.25 26 11.37
2017-11-29 3550 219495 96 3755288 17.10 17.20 17.05 17.10 0.05 0.29% 17.10 15 17.15 21 11.40
2017-11-30 3550 390104 150 6747228 17.20 17.55 17.10 17.25 0.15 0.88% 17.25 1 17.30 6 11.50
2017-12-01 3550 2006155 782 35667186 17.40 18.25 17.25 17.90 0.65 3.77% 17.80 32 17.90 8 11.93
2017-12-04 3550 1048300 447 18913700 17.85 18.30 17.70 18.15 0.25 1.4% 18.00 41 18.15 13 12.10
2017-12-05 3550 757000 297 13633750 18.05 18.30 17.75 17.90 0.25 -1.38% 17.90 3 17.95 1 11.93
2017-12-06 3550 1019337 389 18223482 18.00 18.25 17.30 18.20 0.30 1.68% 18.10 19 18.20 30 12.13
2017-12-07 3550 2018047 771 36942490 18.55 18.60 17.90 18.40 0.20 1.1% 18.30 1 18.40 60 12.27
2017-12-08 3550 1653188 532 30388959 18.55 18.60 17.95 18.40 0.00 0% 18.35 4 18.40 8 12.27
2017-12-11 3550 1314449 498 24133771 18.40 18.50 18.15 18.30 0.10 -0.54% 18.30 28 18.35 5 12.20
2017-12-12 3550 1861120 730 34693160 18.25 18.95 18.20 18.65 0.35 1.91% 18.60 2 18.65 24 12.43
2017-12-13 3550 509035 229 9445249 18.65 18.65 18.40 18.55 0.10 -0.54% 18.50 30 18.60 21 12.37
2017-12-14 3550 474000 203 8697150 18.55 18.55 18.20 18.25 0.30 -1.62% 18.25 15 18.35 20 12.17
2017-12-15 3550 395714 175 7148057 18.25 18.30 17.90 17.95 0.30 -1.64% 17.95 17 18.00 43 11.97
2017-12-18 3550 735200 234 13434839 18.20 18.50 18.00 18.25 0.30 1.67% 18.25 5 18.30 19 12.17
2017-12-19 3550 272000 127 4920900 18.05 18.30 17.90 18.00 0.25 -1.37% 18.00 28 18.20 7 12.00
2017-12-20 3550 463000 128 8429150 18.00 18.45 17.95 18.45 0.45 2.5% 18.40 4 18.45 32 12.30
2017-12-21 3550 325000 156 5984650 18.40 18.65 18.25 18.25 0.20 -1.08% 18.25 32 18.35 6 12.17
2017-12-22 3550 344241 167 6299966 18.40 18.45 18.05 18.45 0.20 1.1% 18.40 20 18.45 53 12.30
2017-12-25 3550 6306017 2112 125693291 18.45 20.25 18.40 20.25 1.80 9.76% 20.25 200 0.00 0 13.50
2017-12-26 3550 13599733 5377 296760906 21.30 22.25 21.10 22.25 2.00 9.88% 22.25 523 0.00 0 14.83
2017-12-27 3550 8623001 4157 192424424 22.25 23.45 21.50 23.40 1.15 5.17% 23.35 3 23.40 1 15.60
2017-12-28 3550 6257900 2893 143397079 23.00 23.75 22.00 22.80 0.60 -2.56% 22.80 3 22.85 109 15.20
2017-12-29 3550 6226228 3015 147612511 24.20 24.80 22.95 23.10 0.30 1.32% 23.10 9 23.15 3 15.40