聚鼎(6224)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　66.00
0
0%		66.60
0.6
0.91%		 　66.70
0.1
0.15%		68.70
2
3%		72.00
3.3
4.8%		68.20
-3.8
-5.28%		68.20
0
0%		 　69.00
0.8
1.17%		68.60
-0.4
-0.58%		69.30
0.7
1.02%		70.00
0.7
1.01%		69.00
-1
-1.43%		 　69.30
0.3
0.43%		68.40
-0.9
-1.3%		68.50
0.1
0.15%		68.50
0
0%		68.30
-0.2
-0.29%		 　67.60
-0.7
-1.02%		 68.27
2 月　　　　67.40
-0.2
-0.3%		67.80
0.4
0.59%		68.20
0.4
0.59%		 　69.50
1.3
1.91%		69.20
-0.3
-0.43%		69.30
0.1
0.14%		69.00
-0.3
-0.43%		69.80
0.8
1.16%		 　71.70
1.9
2.72%		72.10
0.4
0.56%		70.50
-1.6
-2.22%		70.70
0.2
0.28%		71.50
0.8
1.13%		 　73.00
1.5
2.1%		72.80
-0.2
-0.27%		77.80
5
6.87%		80.20
2.4
3.08%		 72.43
3 月　　78.40
-1.8
-2.24%		76.70
-1.7
-2.17%		77.50
0.8
1.04%		77.10
-0.4
-0.52%		75.00
-2.1
-2.72%		 　73.80
-1.2
-1.6%		74.70
0.9
1.22%		73.90
-0.8
-1.07%		74.90
1
1.35%		75.10
0.2
0.27%		 　77.20
2.1
2.8%		76.20
-1
-1.3%		74.00
-2.2
-2.89%		71.90
-2.1
-2.84%		72.30
0.4
0.56%		 　71.60
-0.7
-0.97%		73.30
1.7
2.37%		73.00
-0.3
-0.41%		72.80
-0.2
-0.27%		72.40
-0.4
-0.55%		 74.90
2.5
3.45%		74.58
4 月73.60
-1.3
-1.74%		73.10
-0.5
-0.68%		72.30
-0.8
-1.09%		 　　73.00
0.7
0.97%		72.70
-0.3
-0.41%		73.00
0.3
0.41%		76.80
3.8
5.21%		76.20
-0.6
-0.78%		 　74.90
-1.3
-1.71%		75.20
0.3
0.4%		76.30
1.1
1.46%		76.80
0.5
0.66%		77.50
0.7
0.91%		 　77.30
-0.2
-0.26%		76.50
-0.8
-1.03%		77.10
0.6
0.78%		75.00
-2.1
-2.72%		72.10
-2.9
-3.87%		 　73.00
0.9
1.25%		73.70
0.7
0.96%		72.00
-1.7
-2.31%		 74.53
5 月　71.50
-0.5
-0.69%		 　71.30
-0.2
-0.28%		73.00
1.7
2.38%		74.80
1.8
2.47%		74.20
-0.6
-0.8%		73.60
-0.6
-0.81%		 　73.00
-0.6
-0.82%		73.50
0.5
0.68%		73.50
0
0%		73.50
0
0%		73.00
-0.5
-0.68%		 　73.10
0.1
0.14%		73.30
0.2
0.27%		73.70
0.4
0.55%		73.50
-0.2
-0.27%		74.00
0.5
0.68%		 　79.10
5.1
6.89%		81.80
2.7
3.41%		83.00
1.2
1.47%		82.30
-0.7
-0.84%		82.70
0.4
0.49%		 75.41
6 月　　82.70
0
0%		86.30
3.6
4.35%		85.50
-0.8
-0.93%		84.00
-1.5
-1.75%		 　85.00
1
1.19%		86.00
1
1.18%		85.20
-0.8
-0.93%		84.60
-0.6
-0.7%		84.30
-0.3
-0.35%		 　82.60
-1.7
-2.02%		82.30
-0.3
-0.36%		82.90
0.6
0.73%		82.90
0
0%		82.90
0
0%		 　80.10
-2.8
-3.38%		82.50
2.4
3%		81.60
-0.9
-1.09%		82.30
0.7
0.86%		82.00
-0.3
-0.36%		 　82.40
0.4
0.49%		 83.29
7 月84.00
1.6
1.94%		82.00
-2
-2.38%		82.50
0.5
0.61%		81.80
-0.7
-0.85%		 　80.80
-1
-1.22%		80.20
-0.6
-0.74%		78.00
-2.2
-2.74%		76.00
-2
-2.56%		73.50
-2.5
-3.29%		 　75.70
2.2
2.99%		76.30
0.6
0.79%		72.20
-4.1
-5.37%		73.20
1
1.39%		72.80
-0.4
-0.55%		 　73.00
0.2
0.27%		72.90
-0.1
-0.14%		 73.30
0.4
0.55%		73.30
0
0%		 　73.00
-0.3
-0.41%		71.80
-1.2
-1.64%		72.20
0.4
0.56%		72.40
0.2
0.28%		75.8
8 月73.40
1
1.38%		 　74.40
1
1.36%		73.00
-1.4
-1.88%		72.90
-0.1
-0.14%		72.20
-0.7
-0.96%		68.00
-4.2
-5.82%		 　68.80
0.8
1.18%		69.70
0.9
1.31%		73.20
3.5
5.02%		72.70
-0.5
-0.68%		72.30
-0.4
-0.55%		 　71.50
-0.8
-1.11%		71.90
0.4
0.56%		71.40
-0.5
-0.7%		71.90
0.5
0.7%		73.00
1.1
1.53%		 　72.90
-0.1
-0.14%		73.40
0.5
0.69%		74.20
0.8
1.09%		75.40
1.2
1.62%		76.00
0.6
0.8%		 72.66
9 月76.00
0
0%		74.80
-1.2
-1.58%		74.10
-0.7
-0.94%		73.80
-0.3
-0.4%		73.90
0.1
0.14%		 　　71.60
-2.3
-3.11%		70.70
-0.9
-1.26%		71.40
0.7
0.99%		70.30
-1.1
-1.54%		 　70.40
0.1
0.14%		70.00
-0.4
-0.57%		70.00
0
0%		70.40
0.4
0.57%		69.50
-0.9
-1.28%		 　70.10
0.6
0.86%		70.50
0.4
0.57%		70.00
-0.5
-0.71%		69.30
-0.7
-1%		68.70
-0.6
-0.87%		 　69.00
0.3
0.44%		69.10
0.1
0.14%		 70.92
10 月69.30
0.2
0.29%		69.70
0.4
0.58%		70.50
0.8
1.15%		 　70.20
-0.3
-0.43%		70.10
-0.1
-0.14%		69.10
-1
-1.43%		68.40
-0.7
-1.01%		 　　66.10
-2.3
-3.36%		67.00
0.9
1.36%		66.40
-0.6
-0.9%		65.00
-1.4
-2.11%		63.50
-1.5
-2.31%		 　65.50
2
3.15%		66.50
1
1.53%		66.20
-0.3
-0.45%		65.50
-0.7
-1.06%		64.50
-1
-1.53%		 　64.50
0
0%		64.90
0.4
0.62%		66.40
1.5
2.31%		66.50
0.1
0.15%		67.40
0.9
1.35%		66.9
11 月 　67.20
-0.2
-0.3%		67.50
0.3
0.45%		67.40
-0.1
-0.15%		67.30
-0.1
-0.15%		68.00
0.7
1.04%		 　67.10
-0.9
-1.32%		66.60
-0.5
-0.75%		65.40
-1.2
-1.8%		64.90
-0.5
-0.76%		67.00
2.1
3.24%		 　65.70
-1.3
-1.94%		64.60
-1.1
-1.67%		64.40
-0.2
-0.31%		65.60
1.2
1.86%		65.80
0.2
0.3%		 　65.80
0
0%		65.10
-0.7
-1.06%		65.20
0.1
0.15%		65.50
0.3
0.46%		65.30
-0.2
-0.31%		 65.93
12 月64.30
-1
-1.53%		65.50
1.2
1.87%		65.80
0.3
0.46%		65.50
-0.3
-0.46%		66.90
1.4
2.14%		 　65.80
-1.1
-1.64%		65.80
0
0%		65.20
-0.6
-0.91%		65.10
-0.1
-0.15%		66.00
0.9
1.38%		 　65.80
-0.2
-0.3%		67.00
1.2
1.82%		65.50
-1.5
-2.24%		66.50
1
1.53%		66.00
-0.5
-0.75%		 　65.80
-0.2
-0.3%		66.20
0.4
0.61%		67.00
0.8
1.21%		66.80
-0.2
-0.3%		66.50
-0.3
-0.45%		67.50
1
1.5%		 67.50
0
0%		67.70
0.2
0.3%		67.10
-0.6
-0.89%		66.2

說明:最高漲幅:6.89%最低跌幅:-5.82% 最高價:86.30最低價:63.50平均價:72.16,灰色底表示週末,漲139天(141.5)元,跌154天(-141.7)元,平盤21天
7%=3,5%=3,4%=1,3%=16,2%=19,1%=63,0%=55,-0%=1,-1%=1,-2%=2,-3%=13,-4%=35,-5%=45,-6%=57,

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
2014-01-02 6224 872311 544 57060384 63.70 66.80 63.70 66.00 2.30 0% 66.00 4 66.10 3 14.13
2014-01-03 6224 499467 333 33000613 66.00 66.80 65.20 66.60 0.60 0.91% 66.50 6 66.60 10 14.26
2014-01-06 6224 749944 437 49952178 67.00 67.20 65.50 66.70 0.10 0.15% 66.50 5 66.70 1 14.28
2014-01-07 6224 957592 481 64729790 67.10 68.70 66.50 68.70 2.00 3% 68.60 24 68.70 13 14.71
2014-01-08 6224 1791768 919 126780553 69.20 72.30 68.50 72.00 3.30 4.8% 71.70 5 72.00 77 15.42
2014-01-09 6224 1320524 683 92189879 71.80 71.80 68.20 68.20 3.80 -5.28% 68.20 18 68.40 12 14.60
2014-01-10 6224 469000 257 32274600 69.20 69.90 68.20 68.20 0.00 0% 68.20 6 68.30 5 14.60
2014-01-13 6224 351071 204 24127975 69.40 69.50 68.20 69.00 0.80 1.17% 69.00 21 69.10 2 14.78
2014-01-14 6224 263197 168 18149252 69.50 69.50 68.30 68.60 0.40 -0.58% 68.60 3 69.00 2 14.69
2014-01-15 6224 298501 179 20809416 70.90 70.90 69.30 69.30 0.70 1.02% 69.30 3 69.60 17 14.84
2014-01-16 6224 297037 176 20627173 69.50 70.00 68.80 70.00 0.70 1.01% 69.70 4 70.00 78 14.99
2014-01-17 6224 233714 134 16236409 70.00 70.00 69.00 69.00 1.00 -1.43% 69.00 18 69.70 21 14.78
2014-01-20 6224 394934 255 27443751 70.00 70.00 68.80 69.30 0.30 0.43% 69.30 2 69.50 1 14.84
2014-01-21 6224 331651 198 22810990 69.30 69.40 68.40 68.40 0.90 -1.3% 68.40 3 68.50 2 14.65
2014-01-22 6224 180796 116 12458725 69.00 69.20 68.50 68.50 0.10 0.15% 68.50 1 68.80 10 14.67
2014-01-23 6224 244115 159 16869277 69.20 69.70 68.50 68.50 0.00 0% 68.40 6 68.60 2 14.67
2014-01-24 6224 302185 169 20695635 69.00 69.00 68.00 68.30 0.20 -0.29% 68.20 8 68.40 16 14.63
2014-01-27 6224 553500 361 36911099 67.80 68.00 65.80 67.60 0.70 -1.02% 67.50 4 67.60 2 14.48
2014-02-05 6224 281323 174 18936064 68.00 68.00 66.50 67.40 0.20 -0.3% 67.30 3 67.40 6 14.43
2014-02-06 6224 282195 182 19232937 68.00 68.90 67.10 67.80 0.40 0.59% 67.80 3 68.30 5 14.52
2014-02-07 6224 368610 197 25170363 67.80 68.90 67.80 68.20 0.40 0.59% 68.20 2 68.30 1 14.60
2014-02-10 6224 723126 442 50366456 68.50 70.40 68.50 69.50 1.30 1.91% 69.40 2 69.50 1 14.88
2014-02-11 6224 227285 130 15808050 69.70 70.20 69.20 69.20 0.30 -0.43% 69.20 6 69.50 2 14.82
2014-02-12 6224 153293 97 10674910 70.00 70.00 69.30 69.30 0.10 0.14% 69.30 7 69.50 2 14.84
2014-02-13 6224 197200 118 13585000 69.00 69.10 68.60 69.00 0.30 -0.43% 69.00 7 69.30 2 14.78
2014-02-14 6224 424107 234 29664056 70.00 70.50 69.10 69.80 0.80 1.16% 69.70 2 69.80 8 14.95
2014-02-17 6224 1053223 613 75298963 69.80 72.60 69.80 71.70 1.90 2.72% 71.70 1 71.90 7 15.35
2014-02-18 6224 610263 371 44135981 72.40 73.00 71.70 72.10 0.40 0.56% 72.00 15 72.10 16 15.44
2014-02-19 6224 587238 334 42003801 72.10 72.80 70.50 70.50 1.60 -2.22% 70.50 14 70.60 1 15.10
2014-02-20 6224 387400 283 27529340 71.00 71.70 70.50 70.70 0.20 0.28% 70.70 7 70.80 3 15.14
2014-02-21 6224 418783 264 30094369 71.10 72.40 71.10 71.50 0.80 1.13% 71.50 3 71.60 1 15.31
2014-02-24 6224 700293 417 50969796 71.90 73.60 71.30 73.00 1.50 2.1% 73.00 2 73.10 3 15.63
2014-02-25 6224 448674 285 32846859 73.70 74.00 72.50 72.80 0.20 -0.27% 72.70 1 72.80 6 15.59
2014-02-26 6224 3980131 1697 305331477 73.50 77.80 73.00 77.80 5.00 6.87% 77.80 87 0.00 0 16.66
2014-02-27 6224 4794642 2409 385832875 78.50 82.90 78.00 80.20 2.40 3.08% 80.20 2 80.30 1 17.17
2014-03-03 6224 1332799 781 104353299 77.90 79.60 76.80 78.40 1.80 -2.24% 78.40 8 78.50 16 16.79
2014-03-04 6224 1428688 756 110460064 78.40 78.50 76.20 76.70 1.70 -2.17% 76.70 22 77.00 10 16.42
2014-03-05 6224 1180390 600 91808724 77.30 78.70 77.00 77.50 0.80 1.04% 77.50 10 77.60 1 16.60
2014-03-06 6224 724759 429 56167620 78.00 78.50 76.70 77.10 0.40 -0.52% 77.00 4 77.40 2 16.51
2014-03-07 6224 1074700 597 81425414 77.90 77.90 74.70 75.00 2.10 -2.72% 74.90 6 75.00 3 16.06
2014-03-10 6224 530263 352 39256612 75.00 75.00 73.70 73.80 1.20 -1.6% 73.80 6 74.20 6 15.80
2014-03-11 6224 638215 404 47202759 74.00 74.70 73.40 74.70 0.90 1.22% 74.70 4 74.80 3 16.00
2014-03-12 6224 491289 281 36543853 75.00 75.50 73.70 73.90 0.80 -1.07% 73.80 12 73.90 7 15.82
2014-03-13 6224 676309 429 51066580 74.20 76.50 74.20 74.90 1.00 1.35% 74.80 6 74.90 9 16.04
2014-03-14 6224 226100 142 16921190 74.90 75.40 74.20 75.10 0.20 0.27% 75.00 7 75.20 1 16.08
2014-03-17 6224 704585 444 53949924 75.60 77.20 75.30 77.20 2.10 2.8% 77.10 1 77.20 3 16.53
2014-03-18 6224 418110 286 31989826 77.40 77.60 75.90 76.20 1.00 -1.3% 76.20 4 76.50 4 16.32
2014-03-19 6224 505537 321 37841720 76.00 76.10 73.80 74.00 2.20 -2.89% 74.00 1 74.40 2 15.85
2014-03-20 6224 578200 343 42004399 73.00 73.30 71.60 71.90 2.10 -2.84% 71.90 3 72.20 2 15.40
2014-03-21 6224 340153 201 24689790 72.00 73.30 72.00 72.30 0.40 0.56% 72.30 4 72.70 1 15.48
2014-03-24 6224 315532 209 22655575 71.60 72.40 71.30 71.60 0.70 -0.97% 71.60 3 71.90 1 15.17
2014-03-25 6224 417507 293 30464147 72.00 74.30 71.90 73.30 1.70 2.37% 73.10 10 73.30 25 15.53
2014-03-26 6224 210224 143 15389952 73.30 73.80 72.70 73.00 0.30 -0.41% 73.00 44 73.10 1 15.47
2014-03-27 6224 299124 185 21833552 73.00 73.60 72.50 72.80 0.20 -0.27% 72.80 2 73.40 1 15.42
2014-03-28 6224 338293 214 24641912 73.40 73.40 72.40 72.40 0.40 -0.55% 72.40 20 72.70 1 15.34
2014-03-31 6224 335220 254 24660168 72.90 75.00 72.50 74.90 2.50 3.45% 74.70 2 74.90 3 15.87
2014-04-01 6224 199122 149 14761177 74.90 75.00 73.50 73.60 1.30 -1.74% 73.60 1 73.70 2 15.59
2014-04-02 6224 185236 118 13614816 73.60 74.20 73.00 73.10 0.50 -0.68% 73.10 10 73.60 3 15.49
2014-04-03 6224 428329 240 31053985 73.10 73.10 72.10 72.30 0.80 -1.09% 72.30 20 72.90 5 15.32
2014-04-07 6224 205666 150 15007618 72.30 73.50 72.30 73.00 0.70 0.97% 73.00 3 73.20 1 15.47
2014-04-08 6224 203189 148 14763039 73.00 73.00 72.30 72.70 0.30 -0.41% 72.70 1 72.90 2 15.40
2014-04-09 6224 198265 139 14501826 73.50 73.50 72.80 73.00 0.30 0.41% 73.00 14 73.20 2 15.47
2014-04-10 6224 1699477 1189 129264683 73.50 77.20 73.30 76.80 3.80 5.21% 76.70 1 76.80 11 16.27
2014-04-11 6224 786885 491 60237394 77.00 77.30 75.90 76.20 0.60 -0.78% 76.20 12 76.30 2 16.14
2014-04-14 6224 400155 253 30290345 76.90 76.90 74.90 74.90 1.30 -1.71% 74.80 2 75.00 9 15.87
2014-04-15 6224 408063 234 30830425 74.90 76.40 74.60 75.20 0.30 0.4% 75.20 1 75.30 9 15.93
2014-04-16 6224 342259 201 26032459 75.50 76.50 75.50 76.30 1.10 1.46% 76.10 1 76.30 10 16.17
2014-04-17 6224 545660 287 41966020 76.70 77.40 76.20 76.80 0.50 0.66% 76.70 55 76.80 3 16.27
2014-04-18 6224 752589 514 58550246 77.20 78.50 76.90 77.50 0.70 0.91% 77.50 127 77.70 7 16.42
2014-04-21 6224 504043 294 39140522 77.50 78.20 77.00 77.30 0.20 -0.26% 77.30 67 77.50 4 16.38
2014-04-22 6224 431130 216 33152970 77.30 77.70 76.50 76.50 0.80 -1.03% 76.50 84 76.90 5 16.21
2014-04-23 6224 573112 391 44433633 76.50 78.10 76.50 77.10 0.60 0.78% 77.10 8 77.50 3 16.33
2014-04-24 6224 593617 338 45308958 78.00 78.00 74.50 75.00 2.10 -2.72% 75.00 10 75.10 4 15.89
2014-04-25 6224 1073016 559 77206253 75.00 75.00 70.60 72.10 2.90 -3.87% 72.00 7 72.10 17 15.28
2014-04-28 6224 449600 281 32465198 70.60 73.50 70.60 73.00 0.90 1.25% 73.00 1 73.10 5 15.47
2014-04-29 6224 288079 186 21222289 73.20 74.30 73.00 73.70 0.70 0.96% 73.70 11 74.00 10 15.61
2014-04-30 6224 287345 185 20984273 73.80 74.40 72.00 72.00 1.70 -2.31% 72.00 29 73.10 1 15.25
2014-05-02 6224 425401 276 30622072 73.00 73.70 71.30 71.50 0.50 -0.69% 71.50 16 72.30 1 15.15
2014-05-05 6224 319131 214 22740878 71.50 71.80 71.00 71.30 0.20 -0.28% 71.20 12 71.40 1 15.11
2014-05-06 6224 529981 331 38793219 73.80 73.80 72.70 73.00 1.70 2.38% 73.00 4 73.20 2 15.47
2014-05-07 6224 390481 295 28752984 73.80 74.80 72.20 74.80 1.80 2.47% 74.80 12 74.90 11 15.85
2014-05-08 6224 290207 212 21617237 75.00 75.20 74.10 74.20 0.60 -0.8% 74.20 2 74.40 4 15.72
2014-05-09 6224 162199 109 11996883 74.20 74.40 73.60 73.60 0.60 -0.81% 73.60 19 73.90 1 15.33
2014-05-12 6224 179276 103 13134575 73.60 74.00 73.00 73.00 0.60 -0.82% 73.00 7 73.10 4 15.21
2014-05-13 6224 230939 181 16887342 73.90 73.90 72.10 73.50 0.50 0.68% 73.30 5 73.50 6 15.31
2014-05-14 6224 245180 153 17916829 74.00 74.00 72.50 73.50 0.00 0% 73.50 12 73.70 10 15.31
2014-05-15 6224 62000 35 4550400 73.90 73.90 73.10 73.50 0.00 0% 73.40 7 73.50 5 15.31
2014-05-16 6224 182250 98 13292500 73.50 73.50 72.50 73.00 0.50 -0.68% 72.90 6 73.00 4 15.21
2014-05-19 6224 69421 62 5075674 72.80 73.50 72.80 73.10 0.10 0.14% 73.10 9 73.50 14 15.23
2014-05-20 6224 133161 75 9774101 73.00 73.50 73.00 73.30 0.20 0.27% 73.20 7 73.30 1 15.27
2014-05-21 6224 121103 74 8884291 73.30 73.70 73.10 73.70 0.40 0.55% 73.60 1 73.70 1 15.35
2014-05-22 6224 156530 111 11540220 73.70 74.10 73.50 73.50 0.20 -0.27% 73.50 3 73.90 5 15.31
2014-05-23 6224 325665 206 24343644 73.60 75.60 73.60 74.00 0.50 0.68% 74.00 8 74.30 2 15.42
2014-05-26 6224 1502752 673 117684781 74.50 79.10 74.50 79.10 5.10 6.89% 79.10 571 0.00 0 16.48
2014-05-27 6224 2855976 1419 234232043 81.40 84.00 80.40 81.80 2.70 3.41% 81.70 5 81.80 22 17.04
2014-05-28 6224 1849772 976 155125216 83.40 85.00 82.00 83.00 1.20 1.47% 83.00 73 83.10 4 17.29
2014-05-29 6224 966886 567 79521982 84.00 84.50 81.40 82.30 0.70 -0.84% 82.20 5 82.30 12 17.15
2014-05-30 6224 625020 363 51453748 82.50 83.00 81.90 82.70 0.40 0.49% 82.70 5 83.00 30 17.23
2014-06-03 6224 401426 237 33197000 84.00 84.00 82.00 82.70 0.00 0% 82.50 3 82.70 3 17.23
2014-06-04 6224 1450544 955 124367184 83.70 87.20 83.70 86.30 3.60 4.35% 86.30 1 86.40 3 17.98
2014-06-05 6224 586468 408 50294713 86.30 86.50 85.10 85.50 0.80 -0.93% 85.40 2 85.50 11 17.81
2014-06-06 6224 745294 475 63682752 86.00 87.00 84.00 84.00 1.50 -1.75% 84.00 14 84.10 2 17.50
2014-06-09 6224 437428 275 37178206 84.70 85.90 84.10 85.00 1.00 1.19% 85.00 2 85.50 7 17.71
2014-06-10 6224 561547 376 48558032 85.00 88.00 84.60 86.00 1.00 1.18% 86.00 3 86.20 3 17.92
2014-06-11 6224 321498 220 27506880 86.10 86.90 84.70 85.20 0.80 -0.93% 85.10 2 85.60 13 17.75
2014-06-12 6224 163651 149 13874741 84.10 85.80 84.10 84.60 0.60 -0.7% 84.60 1 84.70 2 17.63
2014-06-13 6224 178013 140 14979892 84.50 84.80 83.80 84.30 0.30 -0.35% 84.20 5 84.40 5 17.56
2014-06-16 6224 325048 255 26993562 84.00 84.40 82.60 82.60 1.70 -2.02% 82.60 34 82.80 1 17.21
2014-06-17 6224 380247 222 31341902 82.90 84.00 81.30 82.30 0.30 -0.36% 82.30 2 82.50 1 17.15
2014-06-18 6224 242535 186 20110039 84.00 84.00 81.70 82.90 0.60 0.73% 82.90 13 83.30 1 17.27
2014-06-19 6224 308350 186 25407775 83.40 83.40 81.80 82.90 0.00 0% 82.70 6 82.90 10 17.27
2014-06-20 6224 499404 252 41763887 83.00 84.80 82.70 82.90 0.00 0% 82.90 9 83.20 1 17.27
2014-06-23 6224 928100 306 75979249 83.00 83.30 80.10 80.10 2.80 -3.38% 80.10 34 80.20 1 16.69
2014-06-24 6224 1413522 298 117269665 80.10 82.50 80.00 82.50 2.40 3% 82.40 5 82.50 12 17.19
2014-06-25 6224 279000 200 22816900 82.50 82.50 81.60 81.60 0.90 -1.09% 81.50 18 81.60 2 17.00
2014-06-26 6224 231329 191 18988312 82.00 82.50 81.60 82.30 0.70 0.86% 82.00 1 82.40 16 17.15
2014-06-27 6224 134313 96 11059769 83.00 83.00 81.80 82.00 0.30 -0.36% 82.00 17 82.30 2 17.08
2014-06-30 6224 701011 86 57763200 82.00 82.80 82.00 82.40 0.40 0.49% 82.40 3 82.50 9 17.17
2014-07-01 6224 372219 262 31216496 83.10 85.00 82.40 84.00 1.60 1.94% 84.00 21 84.20 3 17.50
2014-07-02 6224 748661 226 61720263 85.00 85.00 81.00 82.00 2.00 -2.38% 82.00 4 82.50 4 17.08
2014-07-03 6224 115274 84 9496721 83.00 83.00 82.10 82.50 0.50 0.61% 82.30 3 82.50 6 17.19
2014-07-04 6224 208136 114 17102852 82.90 82.90 81.80 81.80 0.70 -0.85% 81.70 15 81.80 7 17.04
2014-07-07 6224 296251 183 23914231 81.80 82.00 80.00 80.80 1.00 -1.22% 80.80 6 80.90 1 16.83
2014-07-08 6224 348003 194 27966140 80.80 81.10 80.00 80.20 0.60 -0.74% 80.20 8 80.30 11 16.71
2014-07-09 6224 1244801 701 96113157 80.50 80.50 75.10 78.00 2.20 -2.74% 78.00 42 78.10 1 16.25
2014-07-10 6224 677495 392 51622820 77.80 77.80 75.60 76.00 2.00 -2.56% 76.00 2 76.20 14 15.83
2014-07-11 6224 1226496 714 89863254 75.60 75.60 71.50 73.50 2.50 -3.29% 73.40 2 73.50 2 15.31
2014-07-14 6224 510334 306 38131077 73.90 75.90 73.10 75.70 2.20 2.99% 75.70 5 75.80 11 15.77
2014-07-15 6224 808772 482 61653553 76.00 76.70 75.70 76.30 0.60 0.79% 76.30 8 76.40 17 15.90
2014-07-16 6224 700011 382 50401303 72.20 72.70 71.30 72.20 0.00 -5.37% 72.10 1 72.20 2 15.04
2014-07-17 6224 224109 184 16245397 72.40 73.30 72.00 73.20 1.00 1.39% 73.00 5 73.20 1 15.25
2014-07-18 6224 101178 92 7361194 73.20 73.20 72.00 72.80 0.40 -0.55% 72.80 2 72.90 1 15.17
2014-07-21 6224 96172 80 7008656 73.10 73.40 72.70 73.00 0.20 0.27% 72.80 2 73.00 10 15.21
2014-07-22 6224 108049 82 7871577 73.00 73.00 72.60 72.90 0.10 -0.14% 72.80 1 72.90 4 15.19
2014-07-24 6224 118005 87 8646980 72.90 73.90 72.90 73.30 0.40 0.55% 73.30 4 73.40 8 15.27
2014-07-25 6224 124441 117 9126235 73.30 73.80 73.00 73.30 0.00 0% 73.10 1 73.30 4 15.27
2014-07-28 6224 67139 73 4902747 73.70 73.70 72.70 73.00 0.30 -0.41% 73.00 8 73.10 1 15.21
2014-07-29 6224 223325 182 16180163 73.50 73.50 71.60 71.80 1.20 -1.64% 71.80 2 72.00 1 14.96
2014-07-30 6224 81201 55 5880091 71.80 72.70 71.80 72.20 0.40 0.56% 72.20 14 72.30 1 15.04
2014-07-31 6224 68439 50 4939436 72.20 72.60 72.00 72.40 0.20 0.28% 72.10 8 72.50 6 15.08
2014-08-01 6224 93000 68 6764900 71.90 73.40 71.90 73.40 1.00 1.38% 73.30 4 73.40 8 15.29
2014-08-04 6224 199341 118 14798470 72.90 74.70 72.90 74.40 1.00 1.36% 73.90 2 74.40 7 15.50
2014-08-05 6224 113001 75 8267473 74.50 74.50 72.40 73.00 1.40 -1.88% 73.00 3 73.40 1 15.21
2014-08-06 6224 98400 79 7144938 73.80 73.80 72.00 72.90 0.10 -0.14% 72.60 1 72.90 2 15.19
2014-08-07 6224 61000 36 4408400 72.90 72.90 72.00 72.20 0.70 -0.96% 72.20 1 72.30 2 15.04
2014-08-08 6224 1096400 563 74728278 71.50 71.50 67.20 68.00 4.20 -5.82% 67.80 3 68.00 2 14.17
2014-08-11 6224 219101 143 15038655 68.60 69.00 68.00 68.80 0.80 1.18% 68.80 2 68.90 9 14.33
2014-08-12 6224 131001 103 9124372 69.50 70.00 69.10 69.70 0.90 1.31% 69.70 4 69.80 2 14.52
2014-08-13 6224 564550 351 40770057 70.50 73.40 70.50 73.20 3.50 5.02% 73.20 1 73.30 1 14.64
2014-08-14 6224 389014 233 28325429 73.70 74.10 71.80 72.70 0.50 -0.68% 72.50 2 72.70 5 14.54
2014-08-15 6224 122070 92 8820625 72.60 72.70 71.60 72.30 0.40 -0.55% 72.30 2 72.60 1 14.46
2014-08-18 6224 84190 69 6063856 72.30 72.70 71.50 71.50 0.80 -1.11% 71.50 8 71.80 1 14.30
2014-08-19 6224 54285 47 3913187 72.00 72.70 71.80 71.90 0.40 0.56% 71.90 11 72.20 5 14.38
2014-08-20 6224 63527 45 4548017 72.10 72.40 71.20 71.40 0.50 -0.7% 71.30 11 71.80 3 14.28
2014-08-21 6224 75000 63 5366800 71.50 72.00 71.10 71.90 0.50 0.7% 71.80 5 72.00 4 14.38
2014-08-22 6224 134043 108 9765921 72.10 73.50 72.10 73.00 1.10 1.53% 72.90 1 73.00 8 14.60
2014-08-25 6224 159000 91 11566300 73.00 73.40 72.40 72.90 0.10 -0.14% 72.80 8 72.90 17 14.58
2014-08-26 6224 245651 163 18009688 72.60 74.00 72.60 73.40 0.50 0.69% 73.30 8 73.40 2 14.68
2014-08-27 6224 327073 244 24263802 74.00 74.40 73.90 74.20 0.80 1.09% 74.20 9 74.40 6 14.84
2014-08-28 6224 369409 261 27823537 74.60 75.90 74.60 75.40 1.20 1.62% 75.30 5 75.40 1 15.08
2014-08-29 6224 271372 170 20625772 76.00 76.30 75.70 76.00 0.60 0.8% 75.90 14 76.10 1 15.20
2014-09-01 6224 184064 116 14002331 76.50 76.50 75.50 76.00 0.00 0% 75.80 5 76.00 7 15.20
2014-09-02 6224 129570 98 9737250 76.00 76.00 74.70 74.80 1.20 -1.58% 74.80 22 75.00 10 14.96
2014-09-03 6224 121330 89 9017287 75.90 75.90 74.00 74.10 0.70 -0.94% 74.10 17 74.60 4 14.82
2014-09-04 6224 63037 44 4666545 74.10 74.30 73.80 73.80 0.30 -0.4% 73.80 2 74.00 10 14.76
2014-09-05 6224 77247 46 5696950 74.00 74.00 73.50 73.90 0.10 0.14% 73.70 1 73.90 6 14.78
2014-09-09 6224 271100 181 19488200 73.00 73.10 71.40 71.60 2.30 -3.11% 71.60 9 71.80 2 14.32
2014-09-10 6224 356098 190 25004067 71.50 71.60 69.30 70.70 0.90 -1.26% 70.70 1 70.90 3 14.14
2014-09-11 6224 97346 74 6946534 70.70 72.80 70.60 71.40 0.70 0.99% 71.40 3 71.90 2 14.28
2014-09-12 6224 124001 97 8725276 71.40 72.00 69.70 70.30 1.10 -1.54% 70.30 6 70.80 3 14.06
2014-09-15 6224 47008 40 3296474 69.80 70.80 69.70 70.40 0.10 0.14% 70.30 1 70.50 12 14.08
2014-09-16 6224 50500 46 3538500 70.30 70.90 69.80 70.00 0.40 -0.57% 69.90 21 70.30 1 14.00
2014-09-17 6224 85017 73 5975624 71.00 71.30 70.00 70.00 0.00 0% 70.00 7 70.10 1 14.00
2014-09-18 6224 30139 33 2124498 70.20 70.90 70.20 70.40 0.40 0.57% 70.20 5 70.40 1 14.08
2014-09-19 6224 82413 76 5771065 70.40 70.80 69.50 69.50 0.90 -1.28% 69.50 3 69.90 4 13.90
2014-09-22 6224 80000 55 5580500 70.40 70.40 69.30 70.10 0.60 0.86% 70.00 9 70.20 1 14.02
2014-09-23 6224 62137 52 4377317 70.10 70.70 70.00 70.50 0.40 0.57% 70.20 2 70.50 1 14.10
2014-09-24 6224 126300 84 8888369 70.60 70.80 69.80 70.00 0.50 -0.71% 70.00 2 70.40 1 14.00
2014-09-25 6224 96320 67 6726600 70.00 70.60 69.30 69.30 0.70 -1% 69.30 12 69.50 2 13.86
2014-09-26 6224 86591 58 5957879 69.10 69.10 68.00 68.70 0.60 -0.87% 68.70 5 68.90 5 13.74
2014-09-29 6224 71000 46 4893100 68.70 69.40 68.50 69.00 0.30 0.44% 69.00 4 69.50 15 13.80
2014-09-30 6224 107430 92 7413453 69.00 69.10 68.60 69.10 0.10 0.14% 69.10 7 69.30 4 13.82
2014-10-01 6224 36145 32 2508534 69.10 69.80 69.10 69.30 0.20 0.29% 69.30 5 69.50 1 13.86
2014-10-02 6224 61025 39 4213450 69.00 69.80 68.50 69.70 0.40 0.58% 69.30 21 69.80 1 13.94
2014-10-03 6224 57424 49 4054764 69.60 71.00 69.60 70.50 0.80 1.15% 70.30 6 70.70 1 14.10
2014-10-06 6224 32000 30 2250600 70.50 70.60 70.10 70.20 0.30 -0.43% 70.20 2 70.50 4 14.04
2014-10-07 6224 61310 46 4290531 70.60 70.60 69.50 70.10 0.10 -0.14% 69.80 3 70.10 1 14.02
2014-10-08 6224 102504 58 7114529 69.80 69.80 69.10 69.10 1.00 -1.43% 69.10 2 69.40 3 13.82
2014-10-09 6224 124529 96 8536680 69.50 69.50 68.00 68.40 0.70 -1.01% 68.30 2 68.40 4 13.68
2014-10-13 6224 222632 122 14869235 67.60 68.00 66.00 66.10 2.30 -3.36% 66.10 5 66.50 1 13.22
2014-10-14 6224 97444 75 6470991 65.50 67.50 65.50 67.00 0.90 1.36% 67.00 2 67.10 1 13.40
2014-10-15 6224 83129 66 5535943 66.80 67.30 66.20 66.40 0.60 -0.9% 66.30 3 66.60 3 13.28
2014-10-16 6224 358100 189 22849033 61.80 65.20 61.80 65.00 1.40 -2.11% 64.80 2 65.00 10 13.00
2014-10-17 6224 163009 120 10449987 65.10 65.80 63.50 63.50 1.50 -2.31% 63.50 9 64.30 1 12.70
2014-10-20 6224 254014 115 16454946 65.30 65.50 64.30 65.50 2.00 3.15% 65.00 1 65.50 3 13.10
2014-10-21 6224 85022 91 5579954 64.80 67.00 64.80 66.50 1.00 1.53% 66.00 2 66.50 4 13.30
2014-10-22 6224 106101 84 7042913 66.80 67.00 66.00 66.20 0.30 -0.45% 66.20 15 66.60 3 13.24
2014-10-23 6224 71014 69 4626480 66.00 66.00 64.40 65.50 0.70 -1.06% 65.00 10 65.60 11 13.10
2014-10-24 6224 90120 91 5832370 65.70 65.70 64.40 64.50 1.00 -1.53% 64.50 3 64.60 6 12.90
2014-10-27 6224 47123 50 3029029 65.00 65.00 64.00 64.50 0.00 0% 64.50 3 64.60 8 12.90
2014-10-28 6224 98000 65 6354700 64.80 65.50 64.50 64.90 0.40 0.62% 64.50 4 64.90 1 12.98
2014-10-29 6224 119050 87 7852150 65.20 66.90 65.20 66.40 1.50 2.31% 66.40 2 66.60 6 13.28
2014-10-30 6224 17003 20 1130913 66.80 66.80 66.10 66.50 0.10 0.15% 66.30 6 66.70 1 13.30
2014-10-31 6224 44085 51 2960958 66.80 67.50 66.80 67.40 0.90 1.35% 67.40 1 67.50 12 13.48
2014-11-03 6224 50020 63 3361380 67.50 67.50 67.00 67.20 0.20 -0.3% 67.10 4 67.40 2 13.44
2014-11-04 6224 21015 27 1416109 67.50 67.50 67.20 67.50 0.30 0.45% 67.50 1 67.60 11 13.50
2014-11-05 6224 28299 33 1908508 67.50 67.50 67.30 67.40 0.10 -0.15% 67.30 6 67.50 4 13.48
2014-11-06 6224 57003 44 3853107 68.00 68.00 67.30 67.30 0.10 -0.15% 67.30 1 67.70 1 13.46
2014-11-07 6224 34600 29 2337300 67.10 68.00 67.10 68.00 0.70 1.04% 67.30 5 68.20 3 13.60
2014-11-10 6224 51003 37 3444107 68.00 68.00 67.10 67.10 0.90 -1.32% 67.00 30 67.80 3 13.31
2014-11-11 6224 57796 47 3872232 67.30 67.30 66.60 66.60 0.50 -0.75% 66.50 4 66.80 3 13.21
2014-11-12 6224 83201 63 5457826 67.00 67.00 65.10 65.40 1.20 -1.8% 65.40 7 65.70 1 12.98
2014-11-13 6224 63642 49 4161272 66.00 66.00 64.80 64.90 0.50 -0.76% 64.90 1 65.20 1 12.88
2014-11-14 6224 599239 154 38774213 65.50 67.60 64.00 67.00 2.10 3.24% 66.60 1 67.00 3 13.29
2014-11-17 6224 61045 51 4016570 66.50 66.50 65.50 65.70 1.30 -1.94% 65.40 7 65.90 1 13.04
2014-11-18 6224 79052 58 5118168 65.30 65.60 64.00 64.60 1.10 -1.67% 64.10 2 64.80 10 12.82
2014-11-19 6224 78199 60 5029135 64.60 64.60 64.10 64.40 0.20 -0.31% 64.40 4 64.50 6 12.78
2014-11-20 6224 62001 51 4062768 64.50 66.60 64.50 65.60 1.20 1.86% 65.60 4 65.90 3 13.02
2014-11-21 6224 31000 26 2040500 66.80 66.80 65.10 65.80 0.20 0.3% 65.50 5 65.80 3 13.06
2014-11-24 6224 30000 26 1972700 66.50 66.60 65.00 65.80 0.00 0% 65.50 3 65.80 1 13.06
2014-11-25 6224 55200 44 3598700 65.90 66.00 65.00 65.10 0.70 -1.06% 65.10 1 65.50 1 12.92
2014-11-26 6224 58449 41 3814885 65.50 65.70 65.10 65.20 0.10 0.15% 65.20 1 65.30 2 12.94
2014-11-27 6224 54000 47 3536800 65.30 65.90 65.20 65.50 0.30 0.46% 65.40 3 65.80 3 13.00
2014-11-28 6224 45006 33 2946716 65.30 65.80 65.30 65.30 0.20 -0.31% 65.30 5 65.60 1 12.96
2014-12-01 6224 54238 57 3484132 62.00 65.20 62.00 64.30 1.00 -1.53% 64.30 5 65.00 4 12.76
2014-12-02 6224 75490 71 4930888 65.70 65.70 64.40 65.50 1.20 1.87% 65.50 1 65.70 6 13.00
2014-12-03 6224 64502 51 4257328 65.00 66.70 65.00 65.80 0.30 0.46% 65.80 2 65.90 3 13.06
2014-12-04 6224 39461 31 2595240 66.20 66.20 65.30 65.50 0.30 -0.46% 65.50 6 66.00 5 13.00
2014-12-05 6224 108459 85 7193521 65.50 67.70 65.50 66.90 1.40 2.14% 66.50 5 67.00 2 13.27
2014-12-08 6224 88337 58 5849442 66.90 66.90 65.80 65.80 1.10 -1.64% 65.80 3 66.40 2 13.06
2014-12-09 6224 33247 32 2168752 65.10 65.90 65.00 65.80 0.00 0% 65.30 1 65.80 2 13.06
2014-12-10 6224 64395 53 4253293 65.10 68.00 65.10 65.20 0.60 -0.91% 65.20 7 65.90 1 12.94
2014-12-11 6224 32002 28 2084030 65.00 66.00 65.00 65.10 0.10 -0.15% 65.00 6 65.90 3 12.92
2014-12-12 6224 64410 52 3569392 55.50 55.50 55.30 66.00 0.10 1.38% 55.40 3 55.70 3 13.16
2014-12-15 6224 49064 43 3217424 65.00 65.90 65.00 65.80 0.20 -0.3% 65.30 5 65.90 2 13.06
2014-12-16 6224 205482 114 13663389 65.80 67.00 65.40 67.00 1.20 1.82% 67.00 4 67.10 1 13.29
2014-12-17 6224 45243 46 2990181 67.20 67.20 65.40 65.50 1.50 -2.24% 65.40 2 65.90 1 13.00
2014-12-18 6224 175288 137 11832596 70.00 70.00 65.80 66.50 1.00 1.53% 66.50 2 66.90 1 13.19
2014-12-19 6224 54000 46 3604300 67.30 67.50 65.90 66.00 0.50 -0.75% 66.00 5 66.80 1 13.10
2014-12-22 6224 52000 37 3434600 66.00 66.90 65.60 65.80 0.20 -0.3% 65.80 6 66.40 1 13.06
2014-12-23 6224 25220 24 1674163 66.30 66.70 66.20 66.20 0.40 0.61% 66.10 5 66.20 1 13.13
2014-12-24 6224 87368 79 5872756 67.00 67.70 66.80 67.00 0.80 1.21% 67.00 2 67.40 7 13.29
2014-12-25 6224 42050 37 2819718 67.00 67.30 66.80 66.80 0.20 -0.3% 66.80 6 67.00 6 13.25
2014-12-26 6224 26075 26 1737450 67.20 67.20 66.50 66.50 0.30 -0.45% 66.70 1 67.00 1 13.19
2014-12-27 6224 51000 36 3442600 67.00 68.00 66.90 67.50 1.00 1.5% 67.30 4 67.50 7 13.39
2014-12-29 6224 62190 49 4218466 67.50 68.10 67.10 67.50 0.00 0% 67.50 6 67.80 4 13.39
2014-12-30 6224 73058 71 4950455 67.50 68.00 67.40 67.70 0.20 0.3% 67.50 2 67.80 2 13.43
2014-12-31 6224 69045 55 4635636 67.70 67.70 66.90 67.10 0.60 -0.89% 67.10 1 67.30 1 13.31