新保(9925)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　　39.85
0
0%		39.80
-0.05
-0.13%		39.80
0
0%		39.70
-0.1
-0.25%		 　39.75
0.05
0.13%		39.55
-0.2
-0.5%		39.60
0.05
0.13%		39.60
0
0%		39.70
0.1
0.25%		 　39.45
-0.25
-0.63%		39.60
0.15
0.38%		39.55
-0.05
-0.13%		39.50
-0.05
-0.13%		39.50
0
0%		 　39.50
0
0%		39.75
0.25
0.63%		 39.63
2 月　39.65
-0.1
-0.25%		39.70
0.05
0.13%		 　39.75
0.05
0.13%		39.85
0.1
0.25%		39.90
0.05
0.13%		39.80
-0.1
-0.25%		39.90
0.1
0.25%		 　40.10
0.2
0.5%		40.10
0
0%		40.00
-0.1
-0.25%		39.75
-0.25
-0.63%		39.65
-0.1
-0.25%		39.90
0.25
0.63%		 39.75
-0.15
-0.38%		40.00
0.25
0.63%		40.00
0
0%		40.00
0
0%		39.75
-0.25
-0.63%		 39.87
3 月39.90
0.15
0.38%		40.00
0.1
0.25%		39.90
-0.1
-0.25%		 　39.85
-0.05
-0.13%		40.00
0.15
0.38%		39.90
-0.1
-0.25%		39.90
0
0%		39.85
-0.05
-0.13%		 　39.85
0
0%		39.80
-0.05
-0.13%		39.90
0.1
0.25%		40.05
0.15
0.38%		40.20
0.15
0.37%		 　40.35
0.15
0.37%		40.55
0.2
0.5%		40.80
0.25
0.62%		40.40
-0.4
-0.98%		40.50
0.1
0.25%		 　40.20
-0.3
-0.74%		40.40
0.2
0.5%		40.50
0.1
0.25%		40.15
-0.35
-0.86%		40.10
-0.05
-0.12%		40.12
4 月 　　　40.30
0.2
0.5%		40.15
-0.15
-0.37%		40.15
0
0%		 　40.10
-0.05
-0.12%		39.95
-0.15
-0.37%		39.90
-0.05
-0.13%		39.90
0
0%		39.95
0.05
0.13%		 　39.95
0
0%		40.10
0.15
0.38%		39.85
-0.25
-0.62%		40.05
0.2
0.5%		39.90
-0.15
-0.37%		 　39.85
-0.05
-0.13%		40.00
0.15
0.38%		39.90
-0.1
-0.25%		39.85
-0.05
-0.13%		39.90
0.05
0.13%		 39.99
5 月　39.90
0
0%		39.90
0
0%		39.90
0
0%		39.85
-0.05
-0.13%		 　39.85
0
0%		39.90
0.05
0.13%		40.00
0.1
0.25%		39.95
-0.05
-0.13%		39.85
-0.1
-0.25%		 　39.95
0.1
0.25%		39.60
-0.35
-0.88%		39.55
-0.05
-0.13%		39.50
-0.05
-0.13%		39.50
0
0%		 　39.45
-0.05
-0.13%		39.45
0
0%		39.45
0
0%		39.50
0.05
0.13%		39.70
0.2
0.51%		 39.10
-0.6
-1.51%		39.61
6 月39.35
0.25
0.64%		39.55
0.2
0.51%		39.55
0
0%		 　39.50
-0.05
-0.13%		39.45
-0.05
-0.13%		39.50
0.05
0.13%		39.50
0
0%		 　39.30
-0.2
-0.51%		39.35
0.05
0.13%		39.35
0
0%		39.30
-0.05
-0.13%		39.45
0.15
0.38%		 　39.45
0
0%		39.40
-0.05
-0.13%		39.60
0.2
0.51%		39.60
0
0%		39.45
-0.15
-0.38%		 　39.65
0.2
0.51%		39.65
0
0%		39.60
-0.05
-0.13%		39.60
0
0%		39.60
0
0%		 39.49
7 月　　39.60
0
0%		39.55
-0.05
-0.13%		39.55
0
0%		39.55
0
0%		39.50
-0.05
-0.13%		 　39.60
0.1
0.25%		39.60
0
0%		39.55
-0.05
-0.13%		39.65
0.1
0.25%		39.80
0.15
0.38%		 　39.95
0.15
0.38%		39.85
-0.1
-0.25%		39.90
0.05
0.13%		39.80
-0.1
-0.25%		39.85
0.05
0.13%		 　39.85
0
0%		39.80
-0.05
-0.13%		38.15
-1.65
-4.15%		38.00
-0.15
-0.39%		38.00
0
0%		 37.95
-0.05
-0.13%		39.32
8 月38.30
0.35
0.92%		38.45
0.15
0.39%		38.60
0.15
0.39%		38.60
0
0%		 　38.90
0.3
0.78%		38.65
-0.25
-0.64%		38.55
-0.1
-0.26%		38.25
-0.3
-0.78%		38.35
0.1
0.26%		 　38.10
-0.25
-0.65%		38.15
0.05
0.13%		38.05
-0.1
-0.26%		38.25
0.2
0.53%		38.25
0
0%		 　38.60
0.35
0.92%		38.60
0
0%		38.40
-0.2
-0.52%		38.45
0.05
0.13%		38.45
0
0%		 　38.70
0.25
0.65%		38.70
0
0%		38.25
-0.45
-1.16%		40.40
2.15
5.62%		38.53
9 月38.85
-1.55
-3.84%		 　38.70
-0.15
-0.39%		38.90
0.2
0.52%		38.85
-0.05
-0.13%		38.90
0.05
0.13%		38.95
0.05
0.13%		 　39.00
0.05
0.13%		39.10
0.1
0.26%		39.05
-0.05
-0.13%		39.05
0
0%		39.00
-0.05
-0.13%		 　38.95
-0.05
-0.13%		38.95
0
0%		38.80
-0.15
-0.39%		38.80
0
0%		38.90
0.1
0.26%		 　38.85
-0.05
-0.13%		38.65
-0.2
-0.51%		38.75
0.1
0.26%		38.75
0
0%		38.90
0.15
0.39%		38.90
0
0%		 38.89
10 月　38.85
-0.05
-0.13%		38.65
-0.2
-0.51%		 38.65
0
0%		38.75
0.1
0.26%		 　　　38.80
0.05
0.13%		38.90
0.1
0.26%		38.95
0.05
0.13%		 　39.00
0.05
0.13%		38.90
-0.1
-0.26%		38.85
-0.05
-0.13%		38.85
0
0%		38.80
-0.05
-0.13%		 　38.90
0.1
0.26%		38.90
0
0%		38.80
-0.1
-0.26%		38.75
-0.05
-0.13%		38.80
0.05
0.13%		 　38.90
0.1
0.26%		38.75
-0.15
-0.39%		38.83
11 月38.80
0.05
0.13%		38.70
-0.1
-0.26%		38.55
-0.15
-0.39%		 　38.55
0
0%		38.60
0.05
0.13%		38.70
0.1
0.26%		38.70
0
0%		38.60
-0.1
-0.26%		 　38.50
-0.1
-0.26%		38.35
-0.15
-0.39%		38.20
-0.15
-0.39%		38.20
0
0%		38.20
0
0%		 　38.30
0.1
0.26%		38.35
0.05
0.13%		38.45
0.1
0.26%		38.50
0.05
0.13%		38.50
0
0%		 　38.55
0.05
0.13%		38.55
0
0%		38.50
-0.05
-0.13%		38.60
0.1
0.26%		 38.49
12 月38.45
-0.15
-0.39%		 　38.60
0.15
0.39%		38.65
0.05
0.13%		38.60
-0.05
-0.13%		38.35
-0.25
-0.65%		38.30
-0.05
-0.13%		 　38.30
0
0%		38.20
-0.1
-0.26%		38.50
0.3
0.79%		38.35
-0.15
-0.39%		38.30
-0.05
-0.13%		 　38.35
0.05
0.13%		38.30
-0.05
-0.13%		38.50
0.2
0.52%		38.55
0.05
0.13%		38.60
0.05
0.13%		 　38.65
0.05
0.13%		38.35
-0.3
-0.78%		38.60
0.25
0.65%		38.60
0
0%		38.65
0.05
0.13%		　　38.47

說明:最高漲幅:5.62%最低跌幅:-4.15% 最高價:40.80最低價:37.95平均價:39.28,灰色底表示週末,漲124天(17.7)元,跌124天(-20.15)元,平盤68天
6%=1,1%=29,0%=162,-0%=2,-1%=5,-2%=23,-3%=94,

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 9925 18320 28 730414 39.90 39.90 39.85 39.85 0.05 0% 39.85 10 39.90 18 15.27
2017-01-04 9925 59200 56 2358350 39.90 39.90 39.70 39.80 0.05 -0.13% 39.80 1 39.90 28 15.25
2017-01-05 9925 50973 50 2028620 39.80 39.95 39.75 39.80 0.00 0% 39.80 1 39.85 17 15.25
2017-01-06 9925 245724 192 9759635 39.80 39.80 39.65 39.70 0.10 -0.25% 39.70 10 39.90 12 15.21
2017-01-09 9925 48900 52 1942800 39.70 39.85 39.70 39.75 0.05 0.13% 39.70 29 39.80 3 15.23
2017-01-10 9925 178710 122 7073741 39.75 39.75 39.40 39.55 0.20 -0.5% 39.55 11 39.65 6 15.15
2017-01-11 9925 244525 211 9669463 39.65 39.75 39.45 39.60 0.05 0.13% 39.55 1 39.65 1 15.17
2017-01-12 9925 213014 149 8443700 39.75 39.75 39.55 39.60 0.00 0% 39.55 37 39.60 7 15.17
2017-01-13 9925 115260 112 4562593 39.60 39.70 39.50 39.70 0.10 0.25% 39.60 4 39.70 12 15.21
2017-01-16 9925 200998 170 7937017 39.70 39.70 39.40 39.45 0.25 -0.63% 39.45 28 39.50 9 15.11
2017-01-17 9925 137041 135 5410972 39.45 39.60 39.40 39.60 0.15 0.38% 39.45 10 39.60 7 15.17
2017-01-18 9925 159140 150 6299754 39.70 39.70 39.50 39.55 0.05 -0.13% 39.50 19 39.55 1 15.15
2017-01-19 9925 70002 72 2765878 39.50 39.60 39.45 39.50 0.05 -0.13% 39.50 38 39.55 4 15.13
2017-01-20 9925 98417 99 3887603 39.50 39.55 39.45 39.50 0.00 0% 39.45 53 39.55 2 15.13
2017-01-23 9925 116565 92 4605449 39.55 39.60 39.45 39.50 0.00 0% 39.50 13 39.55 1 15.13
2017-01-24 9925 132249 132 5232531 39.50 39.75 39.50 39.75 0.25 0.63% 39.60 1 39.80 4 15.23
2017-02-02 9925 237080 212 9388333 39.75 39.75 39.40 39.65 0.10 -0.25% 39.55 12 39.65 11 15.19
2017-02-03 9925 162353 121 6431645 39.65 39.70 39.55 39.70 0.05 0.13% 39.65 1 39.70 11 15.21
2017-02-06 9925 159878 134 6344175 39.70 39.80 39.60 39.75 0.05 0.13% 39.75 1 39.80 20 15.23
2017-02-07 9925 164585 124 6548539 39.75 39.85 39.70 39.85 0.10 0.25% 39.80 4 39.85 6 15.27
2017-02-08 9925 173689 128 6939660 39.90 40.05 39.85 39.90 0.05 0.13% 39.90 7 40.00 19 15.29
2017-02-09 9925 199860 121 7959408 39.90 39.90 39.75 39.80 0.10 -0.25% 39.80 1 39.85 1 15.25
2017-02-10 9925 72759 69 2900296 39.90 39.90 39.80 39.90 0.10 0.25% 39.85 6 39.90 8 15.29
2017-02-13 9925 185057 169 7402586 39.85 40.10 39.85 40.10 0.20 0.5% 40.10 4 40.20 6 15.36
2017-02-14 9925 196431 170 7851922 40.10 40.10 39.90 40.10 0.00 0% 40.00 2 40.10 6 15.36
2017-02-15 9925 287271 273 11462814 40.00 40.10 39.75 40.00 0.10 -0.25% 39.90 1 40.00 41 15.33
2017-02-16 9925 336500 298 13394700 39.90 39.90 39.70 39.75 0.25 -0.63% 39.75 13 39.80 1 15.23
2017-02-17 9925 263907 261 10469686 39.75 39.75 39.60 39.65 0.10 -0.25% 39.65 15 39.95 7 15.19
2017-02-18 9925 32745 34 1303273 39.65 39.95 39.65 39.90 0.25 0.63% 39.80 4 39.95 10 15.29
2017-02-20 9925 125350 129 4988676 39.90 39.95 39.70 39.75 0.15 -0.38% 39.75 5 39.90 6 15.23
2017-02-21 9925 163727 128 6508097 39.80 40.00 39.70 40.00 0.25 0.63% 39.90 1 40.00 16 15.33
2017-02-22 9925 103800 100 4140966 39.95 40.00 39.75 40.00 0.00 0% 39.90 14 40.00 15 15.33
2017-02-23 9925 156771 161 6236851 39.80 40.00 39.70 40.00 0.00 0% 39.80 16 40.00 18 15.33
2017-02-24 9925 98100 84 3904700 40.00 40.00 39.75 39.75 0.25 -0.63% 39.75 21 39.90 11 15.23
2017-03-01 9925 186762 165 7447004 40.00 40.00 39.75 39.90 0.15 0.38% 39.90 4 39.95 2 15.29
2017-03-02 9925 243998 223 9726465 40.00 40.00 39.75 40.00 0.10 0.25% 39.95 1 40.00 43 15.33
2017-03-03 9925 269012 213 10746076 40.00 40.00 39.80 39.90 0.10 -0.25% 39.90 35 40.00 31 15.29
2017-03-06 9925 174720 141 6971277 40.00 40.00 39.85 39.85 0.05 -0.13% 39.85 30 39.95 4 15.27
2017-03-07 9925 148476 131 5924553 39.80 40.00 39.80 40.00 0.15 0.38% 39.90 1 40.00 24 15.33
2017-03-08 9925 286714 183 11437664 40.05 40.05 39.85 39.90 0.10 -0.25% 39.85 34 39.90 26 15.29
2017-03-09 9925 345992 273 13814380 39.95 40.00 39.90 39.90 0.00 0% 39.90 39 40.00 39 15.29
2017-03-10 9925 93050 86 3711454 40.00 40.00 39.85 39.85 0.05 -0.13% 39.85 54 39.90 4 15.27
2017-03-13 9925 235595 180 9394150 39.85 39.95 39.85 39.85 0.00 0% 39.85 4 39.90 19 15.27
2017-03-14 9925 170814 142 6807710 39.85 39.95 39.80 39.80 0.05 -0.13% 39.80 55 39.85 2 15.25
2017-03-15 9925 86835 83 3468250 39.90 40.00 39.90 39.90 0.10 0.25% 39.90 5 39.95 11 15.29
2017-03-16 9925 279235 216 11155269 39.90 40.05 39.85 40.05 0.15 0.38% 40.00 4 40.05 12 15.34
2017-03-17 9925 3195294 437 128481664 40.10 40.65 40.00 40.20 0.15 0.37% 40.20 46 40.25 1299 15.40
2017-03-20 9925 124549 128 5017296 40.30 40.40 40.10 40.35 0.15 0.37% 40.35 1 40.40 5 15.46
2017-03-21 9925 363378 355 14701205 40.50 40.55 40.40 40.55 0.20 0.5% 40.45 3 40.60 56 15.54
2017-03-22 9925 393552 240 16009269 40.50 40.90 40.50 40.80 0.25 0.62% 40.65 9 40.80 8 15.63
2017-03-23 9925 391606 332 15896572 40.80 40.85 40.40 40.40 0.40 -0.98% 40.40 14 40.45 3 15.48
2017-03-24 9925 132074 114 5333818 40.40 40.50 40.20 40.50 0.10 0.25% 40.40 5 40.50 11 15.52
2017-03-27 9925 405375 340 16374617 40.50 40.55 40.20 40.20 0.30 -0.74% 40.20 15 40.30 3 15.40
2017-03-28 9925 173547 152 7020050 40.25 40.60 40.25 40.40 0.20 0.5% 40.35 6 40.50 1 15.48
2017-03-29 9925 97004 96 3919606 40.40 40.50 40.30 40.50 0.10 0.25% 40.30 44 40.50 11 15.52
2017-03-30 9925 160701 138 6468562 40.40 40.40 40.15 40.15 0.35 -0.86% 40.15 6 40.20 33 15.38
2017-03-31 9925 159964 152 6426899 40.15 40.30 40.10 40.10 0.05 -0.12% 40.10 39 40.15 38 15.66
2017-04-05 9925 231053 177 9282993 40.15 40.30 40.10 40.30 0.20 0.5% 40.15 1 40.30 11 15.74
2017-04-06 9925 97773 92 3927705 40.20 40.25 40.10 40.15 0.15 -0.37% 40.15 4 40.20 6 15.68
2017-04-07 9925 87348 69 3506448 40.15 40.20 40.05 40.15 0.00 0% 40.15 10 40.20 5 15.68
2017-04-10 9925 186191 136 7456592 40.15 40.15 39.95 40.10 0.05 -0.12% 40.05 7 40.10 148 15.66
2017-04-11 9925 116077 105 4643001 40.10 40.10 39.95 39.95 0.15 -0.37% 39.95 37 40.05 149 15.61
2017-04-12 9925 304176 186 12129692 39.95 39.95 39.80 39.90 0.05 -0.13% 39.85 12 39.90 2 15.59
2017-04-13 9925 80686 52 3223421 39.90 40.10 39.90 39.90 0.00 0% 39.90 28 40.05 7 15.59
2017-04-14 9925 83305 70 3327377 39.90 40.00 39.85 39.95 0.05 0.13% 39.95 9 40.00 12 15.61
2017-04-17 9925 97305 84 3886541 40.00 40.00 39.85 39.95 0.00 0% 39.90 24 40.00 48 15.61
2017-04-18 9925 66778 63 2670731 39.95 40.10 39.95 40.10 0.15 0.38% 39.95 7 40.10 13 15.66
2017-04-19 9925 115276 96 4599251 40.00 40.00 39.85 39.85 0.25 -0.62% 39.85 14 39.90 5 15.57
2017-04-20 9925 56650 51 2259910 39.80 40.05 39.80 40.05 0.20 0.5% 39.85 21 40.05 11 15.64
2017-04-21 9925 53138 49 2123451 40.00 40.00 39.90 39.90 0.15 -0.37% 39.90 22 40.05 17 15.59
2017-04-24 9925 91674 78 3655593 39.90 39.95 39.80 39.85 0.05 -0.13% 39.85 2 39.90 12 15.57
2017-04-25 9925 105568 91 4214402 40.00 40.00 39.85 40.00 0.15 0.38% 39.85 21 40.00 7 15.63
2017-04-26 9925 82501 80 3291640 39.90 40.00 39.85 39.90 0.10 -0.25% 39.85 13 39.90 1 15.59
2017-04-27 9925 104186 85 4152890 40.00 40.00 39.80 39.85 0.05 -0.13% 39.80 51 39.85 3 15.57
2017-04-28 9925 64474 53 2568606 39.90 39.90 39.80 39.90 0.05 0.13% 39.85 8 39.90 9 15.59
2017-05-02 9925 162959 121 6495560 39.90 39.95 39.80 39.90 0.00 0% 39.85 11 39.90 27 15.59
2017-05-03 9925 137618 96 5482820 39.90 39.90 39.75 39.90 0.00 0% 39.85 8 39.90 13 15.59
2017-05-04 9925 209932 147 8363327 39.90 39.90 39.75 39.90 0.00 0% 39.90 8 39.95 9 15.59
2017-05-05 9925 286273 144 11397927 39.90 39.90 39.75 39.85 0.05 -0.13% 39.85 3 39.90 10 15.57
2017-05-08 9925 100122 96 3986641 39.85 39.85 39.80 39.85 0.00 0% 39.85 4 39.90 26 15.57
2017-05-09 9925 166250 114 6623924 39.85 39.95 39.75 39.90 0.05 0.13% 39.80 3 39.90 5 15.59
2017-05-10 9925 127097 116 5068079 39.95 40.00 39.80 40.00 0.10 0.25% 39.85 19 40.00 16 15.63
2017-05-11 9925 69156 73 2760390 40.00 40.00 39.85 39.95 0.05 -0.12% 39.95 7 40.00 32 15.61
2017-05-12 9925 176789 114 7057760 40.00 40.00 39.85 39.85 0.10 -0.25% 39.85 2 39.95 74 15.57
2017-05-15 9925 143553 112 5728370 39.85 39.95 39.85 39.95 0.10 0.25% 39.90 1 39.95 23 20.38
2017-05-16 9925 939821 551 37232574 39.75 39.80 39.50 39.60 0.35 -0.88% 39.55 15 39.60 15 20.20
2017-05-17 9925 460863 319 18151528 39.60 39.60 39.30 39.55 0.05 -0.13% 39.50 5 39.55 6 20.18
2017-05-18 9925 147957 125 5842637 39.55 39.60 39.45 39.50 0.05 -0.13% 39.45 2 39.50 9 20.15
2017-05-19 9925 118803 74 4693166 39.50 39.60 39.45 39.50 0.00 0% 39.45 4 39.50 7 20.15
2017-05-22 9925 180161 140 7111456 39.60 39.60 39.40 39.45 0.05 -0.13% 39.40 24 39.50 21 20.13
2017-05-23 9925 233573 175 9204527 39.45 39.45 39.35 39.45 0.00 0% 39.40 4 39.45 7 20.13
2017-05-24 9925 206646 163 8144465 39.40 39.50 39.35 39.45 0.00 0% 39.40 22 39.45 3 20.13
2017-05-25 9925 171101 120 6764463 39.45 39.60 39.45 39.50 0.05 0.13% 39.50 14 39.55 1 20.15
2017-05-26 9925 200559 147 7949695 39.60 39.70 39.55 39.70 0.20 0.51% 39.65 1 39.70 5 20.26
2017-05-31 9925 598220 433 23508109 39.70 39.70 39.10 39.10 0.60 -1.51% 39.10 53 39.30 3 19.95
2017-06-01 9925 182500 140 7165249 39.15 39.40 39.15 39.35 0.25 0.64% 39.30 6 39.35 1 20.08
2017-06-02 9925 119500 104 4714299 39.35 39.55 39.35 39.55 0.20 0.51% 39.45 3 39.55 5 20.18
2017-06-03 9925 56737 44 2240584 39.40 39.55 39.40 39.55 0.00 0% 39.50 7 39.55 8 20.18
2017-06-06 9925 97226 66 3838216 39.60 39.60 39.30 39.50 0.10 -0.13% 39.50 16 39.55 8 20.15
2017-06-07 9925 94826 81 3736809 39.50 39.50 39.30 39.45 0.05 -0.13% 39.40 1 39.45 10 16.44
2017-06-08 9925 71450 69 2819343 39.45 39.50 39.40 39.50 0.05 0.13% 39.50 1 39.55 10 16.46
2017-06-09 9925 140892 104 5554671 39.50 39.50 39.30 39.50 0.00 0% 39.35 23 39.50 51 16.46
2017-06-12 9925 162740 115 6401428 39.50 39.50 39.25 39.30 0.20 -0.51% 39.30 7 39.35 4 16.38
2017-06-13 9925 194445 104 7642076 39.25 39.40 39.25 39.35 0.05 0.13% 39.30 3 39.40 27 16.40
2017-06-14 9925 102258 74 4019588 39.35 39.35 39.25 39.35 0.00 0% 39.30 2 39.35 3 16.40
2017-06-15 9925 50225 42 1974036 39.35 39.35 39.25 39.30 0.05 -0.13% 39.30 3 39.35 18 16.38
2017-06-16 9925 135739 100 5352267 39.40 39.55 39.35 39.45 0.15 0.38% 39.45 1 39.55 14 16.44
2017-06-19 9925 73891 64 2920194 39.70 39.70 39.45 39.45 0.00 0% 39.45 5 39.50 73 16.44
2017-06-20 9925 111024 90 4379494 39.45 39.50 39.40 39.40 0.05 -0.13% 39.40 3 39.45 2 16.42
2017-06-21 9925 146055 130 5769823 39.40 39.60 39.40 39.60 0.20 0.51% 39.55 1 39.60 20 16.50
2017-06-22 9925 106685 71 4217359 39.60 39.60 39.45 39.60 0.00 0% 39.50 16 39.55 3 16.50
2017-06-23 9925 69360 63 2738022 39.45 39.50 39.45 39.45 0.15 -0.38% 39.50 10 39.60 37 16.44
2017-06-26 9925 264480 209 10473350 39.50 39.70 39.50 39.65 0.20 0.51% 39.60 13 39.65 93 16.52
2017-06-27 9925 218384 167 8643643 39.70 39.70 39.50 39.65 0.00 0% 39.55 8 39.65 8 16.52
2017-06-28 9925 149474 92 5921060 39.60 39.70 39.55 39.60 0.05 -0.13% 39.60 1 39.65 18 16.50
2017-06-29 9925 127096 88 5029349 39.45 39.65 39.45 39.60 0.00 0% 39.55 35 39.65 45 16.50
2017-06-30 9925 110000 82 4353400 39.55 39.60 39.50 39.60 0.00 0% 39.55 28 39.60 15 16.50
2017-07-03 9925 179025 124 7093650 39.60 39.70 39.55 39.60 0.00 0% 39.60 14 39.65 2 16.50
2017-07-04 9925 240312 152 9507580 39.60 39.65 39.50 39.55 0.05 -0.13% 39.50 73 39.55 6 16.48
2017-07-05 9925 145751 108 5765386 39.55 39.60 39.50 39.55 0.00 0% 39.50 97 39.55 48 16.48
2017-07-06 9925 169475 93 6705051 39.55 39.65 39.50 39.55 0.00 0% 39.50 79 39.55 3 16.48
2017-07-07 9925 222126 165 8776927 39.55 39.55 39.45 39.50 0.05 -0.13% 39.45 31 39.50 10 16.46
2017-07-10 9925 80525 61 3188495 39.60 39.65 39.55 39.60 0.10 0.25% 39.55 8 39.60 1 16.50
2017-07-11 9925 171550 117 6791485 39.60 39.70 39.55 39.60 0.00 0% 39.60 5 39.65 23 16.50
2017-07-12 9925 207340 157 8205095 39.60 39.60 39.55 39.55 0.05 -0.13% 39.55 26 39.60 17 16.48
2017-07-13 9925 343390 228 13577991 39.50 39.80 39.45 39.65 0.10 0.25% 39.60 6 39.75 9 16.52
2017-07-14 9925 186701 128 7415040 39.75 39.80 39.65 39.80 0.15 0.38% 39.75 2 39.80 12 16.58
2017-07-17 9925 252337 183 10067011 39.80 39.95 39.80 39.95 0.15 0.38% 39.90 2 39.95 14 16.65
2017-07-18 9925 215971 146 8619890 39.95 40.00 39.80 39.85 0.10 -0.25% 39.85 28 39.95 18 16.60
2017-07-19 9925 172068 161 6860554 39.95 39.95 39.80 39.90 0.05 0.13% 39.85 12 39.95 51 16.63
2017-07-20 9925 190665 161 7595400 39.95 39.95 39.80 39.80 0.10 -0.25% 39.85 1 39.90 19 16.58
2017-07-21 9925 170780 139 6803455 39.80 39.90 39.80 39.85 0.05 0.13% 39.80 85 39.85 62 16.60
2017-07-24 9925 341475 267 13604487 39.85 39.90 39.80 39.85 0.00 0% 39.85 7 39.90 45 16.60
2017-07-25 9925 901868 563 35876979 39.85 39.85 39.70 39.80 0.05 -0.13% 39.75 37 39.80 20 16.58
2017-07-26 9925 932337 676 35523052 37.95 38.30 37.85 38.15 0.00 -4.15% 38.10 11 38.15 7 15.90
2017-07-27 9925 408200 311 15543744 38.20 38.20 38.00 38.00 0.15 -0.39% 38.00 183 38.05 4 15.83
2017-07-28 9925 286400 230 10886183 38.00 38.10 37.95 38.00 0.00 0% 38.00 2 38.05 2 15.83
2017-07-31 9925 229724 205 8709740 38.00 38.05 37.85 37.95 0.05 -0.13% 37.90 1 37.95 15 15.81
2017-08-01 9925 251600 227 9596099 38.00 38.30 37.90 38.30 0.35 0.92% 38.20 1 38.35 14 15.96
2017-08-02 9925 230448 144 8842839 38.30 38.45 38.20 38.45 0.15 0.39% 38.40 4 38.45 9 16.02
2017-08-03 9925 211088 179 8125510 38.45 38.60 38.40 38.60 0.15 0.39% 38.60 12 38.65 9 16.08
2017-08-04 9925 197722 178 7641185 38.60 38.75 38.50 38.60 0.00 0% 38.60 20 38.65 3 16.08
2017-08-07 9925 153683 144 5962764 38.70 38.95 38.70 38.90 0.30 0.78% 38.85 20 38.90 2 16.21
2017-08-08 9925 145768 130 5637551 38.90 38.90 38.50 38.65 0.25 -0.64% 38.55 11 38.65 2 16.10
2017-08-09 9925 65424 66 2519783 38.65 38.65 38.50 38.55 0.10 -0.26% 38.50 17 38.55 5 16.06
2017-08-10 9925 209026 182 8011071 38.55 38.65 38.15 38.25 0.30 -0.78% 38.20 1 38.25 12 15.94
2017-08-11 9925 271332 198 10339444 38.05 38.40 37.95 38.35 0.10 0.26% 38.15 13 38.35 7 15.98
2017-08-14 9925 119569 114 4556590 38.30 38.30 38.00 38.10 0.25 -0.65% 38.10 1 38.20 11 15.68
2017-08-15 9925 129713 101 4946921 38.20 38.30 38.00 38.15 0.05 0.13% 38.10 15 38.15 1 15.70
2017-08-16 9925 141309 152 5382799 38.20 38.20 38.00 38.05 0.10 -0.26% 38.05 3 38.15 8 15.66
2017-08-17 9925 80608 89 3081363 38.10 38.40 38.10 38.25 0.20 0.53% 38.25 1 38.40 13 15.74
2017-08-18 9925 99300 86 3802615 38.20 38.50 38.10 38.25 0.00 0% 38.25 7 38.40 7 15.74
2017-08-21 9925 110701 109 4261198 38.25 38.60 38.25 38.60 0.35 0.92% 38.45 11 38.60 12 15.88
2017-08-22 9925 63500 64 2448299 38.60 38.60 38.45 38.60 0.00 0% 38.50 5 38.60 9 15.88
2017-08-23 9925 98209 81 3773114 38.50 38.50 38.25 38.40 0.20 -0.52% 38.30 2 38.40 4 15.80
2017-08-24 9925 46949 54 1804126 38.40 38.45 38.30 38.45 0.05 0.13% 38.40 1 38.45 3 15.82
2017-08-25 9925 65547 55 2516557 38.45 38.45 38.30 38.45 0.00 0% 38.35 11 38.45 3 15.82
2017-08-28 9925 77756 87 3004301 38.45 38.70 38.45 38.70 0.25 0.65% 38.60 1 38.70 13 15.93
2017-08-29 9925 81440 73 3120764 38.70 38.70 38.50 38.70 0.00 0% 38.60 2 38.70 14 15.93
2017-08-30 9925 353811 276 13576804 38.50 38.60 38.20 38.25 0.45 -1.16% 38.25 12 38.40 1 15.74
2017-08-31 9925 298178 140 11901028 38.30 40.40 38.30 40.40 2.15 5.62% 38.60 15 40.40 68 16.63
2017-09-01 9925 263652 208 10263240 38.95 39.05 38.75 38.85 1.55 -3.84% 38.85 1 38.95 5 15.99
2017-09-04 9925 81526 79 3159559 38.85 38.90 38.60 38.70 0.15 -0.39% 38.60 4 38.70 1 15.93
2017-09-05 9925 61505 61 2388393 38.85 38.90 38.70 38.90 0.20 0.52% 38.80 1 38.90 19 16.01
2017-09-06 9925 78822 86 3056208 38.90 38.90 38.55 38.85 0.05 -0.13% 38.60 8 38.85 12 15.99
2017-09-07 9925 75847 70 2946186 38.65 38.90 38.65 38.90 0.05 0.13% 38.75 2 38.90 18 16.01
2017-09-08 9925 116500 91 4536398 38.90 39.00 38.90 38.95 0.05 0.13% 38.90 2 38.95 13 16.03
2017-09-11 9925 45026 53 1752914 38.90 39.00 38.85 39.00 0.05 0.13% 38.80 19 39.00 19 16.05
2017-09-12 9925 75551 71 2947418 39.00 39.10 38.85 39.10 0.10 0.26% 39.00 1 39.10 4 16.09
2017-09-13 9925 84120 88 3283536 39.00 39.05 39.00 39.05 0.05 -0.13% 39.00 2 39.05 9 16.07
2017-09-14 9925 64516 66 2518379 39.05 39.05 38.95 39.05 0.00 0% 39.00 1 39.05 20 16.07
2017-09-15 9925 82589 95 3220621 39.05 39.05 38.90 39.00 0.05 -0.13% 38.80 43 39.00 9 16.05
2017-09-18 9925 81877 78 3190403 39.00 39.00 38.90 38.95 0.05 -0.13% 38.90 14 39.00 49 16.03
2017-09-19 9925 92660 91 3606890 38.95 39.00 38.90 38.95 0.00 0% 38.90 2 38.95 23 16.03
2017-09-20 9925 107326 104 4162042 38.90 38.90 38.70 38.80 0.15 -0.39% 38.75 2 38.80 3 15.97
2017-09-21 9925 87705 83 3406445 38.80 38.95 38.80 38.80 0.00 0% 38.80 4 38.95 5 15.97
2017-09-22 9925 58052 59 2253258 38.95 38.95 38.70 38.90 0.10 0.26% 38.80 5 38.90 7 16.01
2017-09-25 9925 87589 84 3397626 38.90 38.90 38.75 38.85 0.05 -0.13% 38.80 26 38.85 4 15.99
2017-09-26 9925 82350 67 3192597 38.80 38.85 38.65 38.65 0.20 -0.51% 38.65 6 38.85 4 15.91
2017-09-27 9925 67336 65 2609085 38.65 38.80 38.65 38.75 0.10 0.26% 38.70 5 38.80 21 15.95
2017-09-28 9925 47006 57 1820477 38.70 38.75 38.70 38.75 0.00 0% 38.70 5 38.75 5 15.95
2017-09-29 9925 103588 97 4020032 38.75 38.90 38.60 38.90 0.15 0.39% 38.80 1 38.90 3 16.01
2017-09-30 9925 110842 84 4301102 38.70 39.10 38.65 38.90 0.00 0% 38.90 1 39.00 6 16.01
2017-10-02 9925 21331 25 830338 39.00 39.00 38.85 38.85 0.05 -0.13% 38.90 1 38.95 12 15.99
2017-10-03 9925 109375 76 4234011 38.85 38.85 38.65 38.65 0.20 -0.51% 38.65 19 38.80 24 15.91
2017-10-05 9925 63083 69 2439171 38.65 38.75 38.60 38.65 0.00 0% 38.65 6 38.75 11 15.91
2017-10-06 9925 31984 36 1237974 38.65 38.75 38.65 38.75 0.10 0.26% 38.70 3 38.75 7 15.95
2017-10-11 9925 115420 81 4475230 38.75 38.80 38.70 38.80 0.05 0.13% 38.75 31 38.80 9 15.97
2017-10-12 9925 39117 50 1519213 38.80 38.90 38.75 38.90 0.10 0.26% 38.90 16 38.95 9 16.01
2017-10-13 9925 54694 53 2126134 38.90 38.95 38.80 38.95 0.05 0.13% 38.90 1 38.95 2 16.03
2017-10-16 9925 93190 94 3628960 38.95 39.00 38.85 39.00 0.05 0.13% 38.90 10 39.00 23 16.05
2017-10-17 9925 26300 25 1023010 38.95 38.95 38.85 38.90 0.10 -0.26% 38.85 19 38.90 2 16.01
2017-10-18 9925 52534 58 2040716 38.95 38.95 38.80 38.85 0.05 -0.13% 38.85 1 38.95 8 15.99
2017-10-19 9925 16077 20 624403 38.80 38.85 38.80 38.85 0.00 0% 38.80 16 38.85 4 15.99
2017-10-20 9925 26197 30 1017311 38.85 38.90 38.80 38.80 0.05 -0.13% 38.80 6 38.90 18 15.97
2017-10-23 9925 55400 45 2155000 38.80 39.00 38.80 38.90 0.10 0.26% 38.85 2 38.90 5 16.01
2017-10-24 9925 25653 26 998017 38.90 38.95 38.85 38.90 0.00 0% 38.80 9 38.90 7 16.01
2017-10-25 9925 34792 34 1351555 38.90 38.90 38.80 38.80 0.10 -0.26% 38.80 15 38.90 2 15.97
2017-10-26 9925 25381 25 984020 38.70 38.90 38.70 38.75 0.05 -0.13% 38.75 13 38.90 13 15.95
2017-10-27 9925 60540 46 2344122 38.75 38.85 38.65 38.80 0.05 0.13% 38.70 3 38.80 14 15.97
2017-10-30 9925 53224 52 2065086 38.90 38.90 38.70 38.90 0.10 0.26% 38.80 1 38.90 59 16.01
2017-10-31 9925 58520 54 2270530 38.90 38.90 38.75 38.75 0.15 -0.39% 38.75 1 38.85 55 15.95
2017-11-01 9925 49031 36 1901026 38.75 38.85 38.75 38.80 0.05 0.13% 38.75 5 38.80 1 15.97
2017-11-02 9925 61171 39 2367801 38.80 38.85 38.65 38.70 0.10 -0.26% 38.65 13 38.70 4 15.93
2017-11-03 9925 176291 92 6805761 38.70 38.70 38.55 38.55 0.15 -0.39% 38.55 14 38.65 19 15.86
2017-11-06 9925 41210 41 1591283 38.60 38.75 38.55 38.55 0.00 0% 38.55 17 38.65 2 15.86
2017-11-07 9925 104718 67 4034969 38.55 38.70 38.50 38.60 0.05 0.13% 38.60 1 38.70 4 15.88
2017-11-08 9925 47097 49 1820304 38.75 38.75 38.55 38.70 0.10 0.26% 38.70 4 38.75 3 15.93
2017-11-09 9925 42858 51 1656487 38.65 38.70 38.60 38.70 0.00 0% 38.60 20 38.70 1 15.93
2017-11-10 9925 46584 52 1800544 38.70 38.70 38.60 38.60 0.10 -0.26% 38.60 4 38.70 16 15.88
2017-11-13 9925 155392 111 5984038 38.60 38.60 38.45 38.50 0.10 -0.26% 38.50 4 38.55 12 15.84
2017-11-14 9925 134044 121 5143643 38.45 38.45 38.35 38.35 0.15 -0.39% 38.35 3 38.40 4 15.78
2017-11-15 9925 207795 160 7953726 38.30 38.40 38.20 38.20 0.15 -0.39% 38.20 63 38.40 3 15.72
2017-11-16 9925 84453 62 3230915 38.25 38.40 38.20 38.20 0.00 0% 38.25 5 38.35 2 15.72
2017-11-17 9925 67064 58 2564514 38.25 38.30 38.20 38.20 0.00 0% 38.20 64 38.35 4 15.72
2017-11-20 9925 92947 84 3551162 38.20 38.30 38.10 38.30 0.10 0.26% 38.25 14 38.30 7 15.76
2017-11-21 9925 150440 114 5759632 38.30 38.35 38.20 38.35 0.05 0.13% 38.25 17 38.35 9 15.78
2017-11-22 9925 131918 115 5059939 38.30 38.45 38.25 38.45 0.10 0.26% 38.35 5 38.50 16 15.82
2017-11-23 9925 63385 55 2440007 38.45 38.55 38.45 38.50 0.05 0.13% 38.50 1 38.55 4 15.84
2017-11-24 9925 60085 55 2314429 38.60 38.60 38.50 38.50 0.00 0% 38.50 14 38.55 7 15.84
2017-11-27 9925 95176 52 3662478 38.60 38.60 38.35 38.55 0.05 0.13% 38.50 5 38.55 6 15.86
2017-11-28 9925 88163 74 3397554 38.55 38.60 38.50 38.55 0.00 0% 38.50 2 38.55 10 15.86
2017-11-29 9925 72242 52 2780740 38.50 38.55 38.45 38.50 0.05 -0.13% 38.45 18 38.50 11 15.84
2017-11-30 9925 118121 84 4555474 38.60 38.60 38.50 38.60 0.10 0.26% 38.50 12 38.60 6 15.88
2017-12-01 9925 124247 100 4788505 38.50 38.65 38.45 38.45 0.15 -0.39% 38.45 13 38.50 10 15.82
2017-12-04 9925 108582 80 4178599 38.65 38.65 38.40 38.60 0.15 0.39% 38.45 17 38.60 3 15.88
2017-12-05 9925 76300 72 2942834 38.60 38.65 38.45 38.65 0.05 0.13% 38.55 3 38.65 13 15.91
2017-12-06 9925 83110 80 3204577 38.65 38.65 38.50 38.60 0.05 -0.13% 38.45 7 38.60 7 15.88
2017-12-07 9925 171250 102 6580100 38.50 38.50 38.35 38.35 0.25 -0.65% 38.35 26 38.40 6 15.78
2017-12-08 9925 178729 161 6855513 38.50 38.50 38.25 38.30 0.05 -0.13% 38.25 25 38.30 22 15.76
2017-12-11 9925 96591 85 3698852 38.30 38.35 38.25 38.30 0.00 0% 38.30 2 38.35 2 15.76
2017-12-12 9925 247546 196 9472969 38.30 38.55 38.20 38.20 0.10 -0.26% 38.20 120 38.50 6 15.72
2017-12-13 9925 87573 78 3356731 38.30 38.50 38.25 38.50 0.30 0.79% 38.25 51 38.50 10 15.84
2017-12-14 9925 119793 95 4601408 38.55 38.55 38.30 38.35 0.15 -0.39% 38.35 3 38.45 1 15.78
2017-12-15 9925 94230 92 3613304 38.45 38.45 38.25 38.30 0.05 -0.13% 38.30 7 38.40 1 15.76
2017-12-18 9925 49410 47 1896384 38.30 38.45 38.30 38.35 0.05 0.13% 38.35 11 38.45 2 15.78
2017-12-19 9925 103927 90 3984838 38.35 38.45 38.30 38.30 0.05 -0.13% 38.25 16 38.45 1 15.76
2017-12-20 9925 65100 63 2502264 38.30 38.50 38.30 38.50 0.20 0.52% 38.35 4 38.50 14 15.84
2017-12-21 9925 71554 59 2756089 38.50 38.60 38.40 38.55 0.05 0.13% 38.50 1 38.60 33 15.86
2017-12-22 9925 65050 61 2510135 38.60 38.60 38.55 38.60 0.05 0.13% 38.50 40 38.60 33 15.88
2017-12-25 9925 85705 78 3308839 38.60 38.65 38.55 38.65 0.05 0.13% 38.55 4 38.65 16 15.91
2017-12-26 9925 83134 86 3206976 38.65 38.65 38.35 38.35 0.30 -0.78% 38.35 3 38.60 2 15.78
2017-12-27 9925 60026 55 2314955 38.40 38.65 38.40 38.60 0.25 0.65% 38.45 1 38.60 8 15.88
2017-12-28 9925 72437 63 2794254 38.60 38.60 38.50 38.60 0.00 0% 38.55 11 38.60 5 15.88
2017-12-29 9925 141271 132 5452312 38.60 38.65 38.55 38.65 0.05 0.13% 38.55 6 38.65 27 15.91