和椿(6215)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　　　　24.60
0
0%		24.00
-0.6
-2.44%		24.10
0.1
0.42%		24.20
0.1
0.41%		24.40
0.2
0.83%		 　25.15
0.75
3.07%		25.05
-0.1
-0.4%		24.80
-0.25
-1%		25.15
0.35
1.41%		 　　24.65
-0.5
-1.99%		24.80
0.15
0.61%		25.00
0.2
0.81%		25.40
0.4
1.6%		25.35
-0.05
-0.2%		 　25.10
-0.25
-0.99%		25.15
0.05
0.2%		25.15
0
0%		25.40
0.25
0.99%		25.45
0.05
0.2%		 24.91
2 月　25.20
-0.25
-0.98%		25.40
0.2
0.79%		25.25
-0.15
-0.59%		25.45
0.2
0.79%		25.20
-0.25
-0.98%		 　24.00
-1.2
-4.76%		23.65
-0.35
-1.46%		23.85
0.2
0.85%		24.10
0.25
1.05%		23.80
-0.3
-1.24%		 　　　　　　　　　23.70
-0.1
-0.42%		23.70
0
0%		24.30
0.6
2.53%		 24.38
3 月　24.45
0.15
0.62%		24.45
0
0%		24.40
-0.05
-0.2%		24.05
-0.35
-1.43%		24.00
-0.05
-0.21%		 　24.50
0.5
2.08%		24.15
-0.35
-1.43%		23.65
-0.5
-2.07%		24.00
0.35
1.48%		23.95
-0.05
-0.21%		 　24.30
0.35
1.46%		24.45
0.15
0.62%		24.40
-0.05
-0.2%		25.65
1.25
5.12%		25.70
0.05
0.19%		 　25.40
-0.3
-1.17%		25.70
0.3
1.18%		25.05
-0.65
-2.53%		24.70
-0.35
-1.4%		24.40
-0.3
-1.21%		 　24.00
-0.4
-1.64%		23.85
-0.15
-0.63%		24.52
4 月23.75
-0.1
-0.42%		23.75
0
0%		 　　　23.90
0.15
0.63%		24.00
0.1
0.42%		23.65
-0.35
-1.46%		23.05
-0.6
-2.54%		 　23.45
0.4
1.74%		23.20
-0.25
-1.07%		23.00
-0.2
-0.86%		23.25
0.25
1.09%		23.50
0.25
1.08%		 　23.50
0
0%		22.80
-0.7
-2.98%		21.90
-0.9
-3.95%		21.90
0
0%		23.05
1.15
5.25%		 　22.65
-0.4
-1.74%		22.60
-0.05
-0.22%		22.10
-0.5
-2.21%		22.35
0.25
1.13%		 23.07
5 月　　　21.90
-0.45
-2.01%		21.65
-0.25
-1.14%		21.40
-0.25
-1.15%		21.60
0.2
0.93%		21.45
-0.15
-0.69%		 　20.45
-1
-4.66%		20.50
0.05
0.24%		20.45
-0.05
-0.24%		20.20
-0.25
-1.22%		19.80
-0.4
-1.98%		 　18.75
-1.05
-5.3%		19.25
0.5
2.67%		19.70
0.45
2.34%		19.60
-0.1
-0.51%		19.75
0.15
0.77%		 　19.95
0.2
1.01%		20.05
0.1
0.5%		19.60
-0.45
-2.24%		20.10
0.5
2.55%		19.90
-0.2
-1%		 20.23
6 月20.25
0.35
1.76%		20.20
-0.05
-0.25%		20.30
0.1
0.5%		19.80
-0.5
-2.46%		19.70
-0.1
-0.51%		 　19.85
0.15
0.76%		19.25
-0.6
-3.02%		19.20
-0.05
-0.26%		19.00
-0.2
-1.04%		18.90
-0.1
-0.53%		 　18.80
-0.1
-0.53%		18.50
-0.3
-1.6%		18.25
-0.25
-1.35%		18.35
0.1
0.55%		 　　18.30
-0.05
-0.27%		18.20
-0.1
-0.55%		18.00
-0.2
-1.1%		17.90
-0.1
-0.56%		18.05
0.15
0.84%		 　17.80
-0.25
-1.39%		18.30
0.5
2.81%		 18.86
7 月18.60
0.3
1.64%		18.50
-0.1
-0.54%		18.30
-0.2
-1.08%		 　17.95
-0.35
-1.91%		18.00
0.05
0.28%		17.80
-0.2
-1.11%		17.70
-0.1
-0.56%		 　　17.80
0.1
0.56%		17.05
-0.75
-4.21%		17.05
0
0%		16.20
-0.85
-4.99%		16.15
-0.05
-0.31%		 　15.40
-0.75
-4.64%		15.20
-0.2
-1.3%		14.65
-0.55
-3.62%		13.90
-0.75
-5.12%		13.55
-0.35
-2.52%		 　12.80
-0.75
-5.54%		12.85
0.05
0.39%		12.40
-0.45
-3.5%		12.85
0.45
3.63%		12.60
-0.25
-1.95%		15.82
8 月 　12.20
-0.4
-3.17%		11.90
-0.3
-2.46%		12.20
0.3
2.52%		12.25
0.05
0.41%		12.30
0.05
0.41%		 　12.50
0.2
1.63%		12.00
-0.5
-4%		11.95
-0.05
-0.42%		12.15
0.2
1.67%		11.60
-0.55
-4.53%		 　11.50
-0.1
-0.86%		11.30
-0.2
-1.74%		10.60
-0.7
-6.19%		10.95
0.35
3.3%		10.50
-0.45
-4.11%		 　9.75
-0.75
-7.14%		9.80
0.05
0.51%		9.89
0.09
0.92%		10.15
0.26
2.63%		11.15
1
9.85%		 12.25
1.1
9.87%		11.46
9 月13.45
1.2
9.8%		13.85
0.4
2.97%		13.90
0.05
0.36%		13.15
-0.75
-5.4%		 　12.80
-0.35
-2.66%		13.35
0.55
4.3%		13.15
-0.2
-1.5%		13.05
-0.1
-0.76%		13.10
0.05
0.38%		 　14.15
1.05
8.02%		13.75
-0.4
-2.83%		14.00
0.25
1.82%		14.70
0.7
5%		14.55
-0.15
-1.02%		 　13.95
-0.6
-4.12%		14.05
0.1
0.72%		13.20
-0.85
-6.05%		12.70
-0.5
-3.79%		12.90
0.2
1.57%		 　　　12.70
-0.2
-1.55%		 13.48
10 月13.00
0.3
2.36%		12.85
-0.15
-1.15%		 　13.55
0.7
5.45%		13.15
-0.4
-2.95%		13.40
0.25
1.9%		13.05
-0.35
-2.61%		 　　13.00
-0.05
-0.38%		13.05
0.05
0.38%		13.55
0.5
3.83%		13.45
-0.1
-0.74%		13.25
-0.2
-1.49%		 　13.25
0
0%		14.55
1.3
9.81%		14.75
0.2
1.37%		14.45
-0.3
-2.03%		14.20
-0.25
-1.73%		 　14.45
0.25
1.76%		14.30
-0.15
-1.04%		14.35
0.05
0.35%		14.80
0.45
3.14%		14.80
0
0%		 13.76
11 月　14.20
-0.6
-4.05%		14.40
0.2
1.41%		14.40
0
0%		14.70
0.3
2.08%		14.70
0
0%		 　13.85
-0.85
-5.78%		13.75
-0.1
-0.72%		13.30
-0.45
-3.27%		13.15
-0.15
-1.13%		12.80
-0.35
-2.66%		 　12.25
-0.55
-4.3%		12.75
0.5
4.08%		12.95
0.2
1.57%		12.80
-0.15
-1.16%		12.90
0.1
0.78%		 　12.80
-0.1
-0.78%		13.05
0.25
1.95%		12.90
-0.15
-1.15%		12.90
0
0%		12.60
-0.3
-2.33%		 　12.30
-0.3
-2.38%		 13.2
12 月12.50
0.2
1.63%		12.45
-0.05
-0.4%		12.65
0.2
1.61%		12.60
-0.05
-0.4%		 　13.00
0.4
3.17%		13.30
0.3
2.31%		12.80
-0.5
-3.76%		12.50
-0.3
-2.34%		11.85
-0.65
-5.2%		 　11.80
-0.05
-0.42%		11.90
0.1
0.85%		12.05
0.15
1.26%		12.20
0.15
1.24%		12.30
0.1
0.82%		 　13.00
0.7
5.69%		13.20
0.2
1.54%		13.25
0.05
0.38%		13.20
-0.05
-0.38%		13.40
0.2
1.52%		 　13.00
-0.4
-2.99%		12.85
-0.15
-1.15%		12.85
0
0%		12.70
-0.15
-1.17%		12.67

說明:最高漲幅:9.87%最低跌幅:-7.14% 最高價:25.70最低價:9.75平均價:17.79,灰色底表示週末,漲125天(41.05)元,跌161天(-56.05)元,平盤16天
10%=6,8%=2,6%=2,5%=5,4%=4,3%=13,2%=30,1%=47,0%=32,-0%=2,-1%=6,-2%=13,-3%=14,-4%=16,-5%=24,-6%=29,-7%=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
2015-01-05 6215 964002 514 23616298 24.40 24.85 24.15 24.60 0.20 0% 24.60 3 24.65 10 20.16
2015-01-06 6215 1162147 625 27993817 24.50 24.50 23.85 24.00 0.60 -2.44% 24.00 54 24.15 6 19.67
2015-01-07 6215 1125200 462 27317459 23.90 24.50 23.90 24.10 0.10 0.42% 24.05 58 24.10 73 19.75
2015-01-08 6215 1101002 517 26873598 24.30 24.60 24.20 24.20 0.10 0.41% 24.20 68 24.25 3 19.84
2015-01-09 6215 994007 494 24350918 24.40 24.70 24.30 24.40 0.20 0.83% 24.40 13 24.55 8 20.00
2015-01-12 6215 3953726 1701 100071507 24.70 25.80 24.60 25.15 0.75 3.07% 25.15 100 25.20 38 20.61
2015-01-13 6215 1613148 719 40610627 25.30 25.50 24.95 25.05 0.10 -0.4% 25.05 27 25.10 28 20.53
2015-01-14 6215 1042016 496 26114150 25.10 25.40 24.75 24.80 0.25 -1% 24.80 25 24.85 10 20.33
2015-01-15 6215 1670047 750 42151440 24.80 25.50 24.80 25.15 0.35 1.41% 25.15 68 25.20 51 20.61
2015-01-19 6215 1164311 542 29022906 25.00 25.35 24.55 24.65 0.05 -1.99% 24.60 27 24.65 17 20.20
2015-01-20 6215 564021 294 13959512 24.65 25.00 24.65 24.80 0.15 0.61% 24.75 24 24.80 8 20.33
2015-01-21 6215 715334 378 17771647 24.80 25.10 24.65 25.00 0.20 0.81% 25.00 2 25.05 8 20.49
2015-01-22 6215 2637664 1156 67300658 25.00 25.70 25.00 25.40 0.40 1.6% 25.40 64 25.45 4 20.82
2015-01-23 6215 1471300 562 37604744 25.55 25.80 25.35 25.35 0.05 -0.2% 25.35 42 25.40 12 20.78
2015-01-26 6215 595335 324 15012623 25.35 25.45 25.10 25.10 0.25 -0.99% 25.10 84 25.15 2 20.57
2015-01-27 6215 562200 278 14161959 25.25 25.40 25.00 25.15 0.05 0.2% 25.10 75 25.25 20 20.61
2015-01-28 6215 624169 296 15685908 24.95 25.35 24.95 25.15 0.00 0% 25.15 2 25.25 14 20.61
2015-01-29 6215 2310801 968 59164423 25.20 25.80 25.15 25.40 0.25 0.99% 25.40 142 25.50 1 20.82
2015-01-30 6215 840005 396 21451725 25.40 25.70 25.30 25.45 0.05 0.2% 25.40 88 25.45 1 20.86
2015-02-02 6215 767021 370 19479319 25.50 25.65 25.20 25.20 0.25 -0.98% 25.20 40 25.30 18 20.66
2015-02-03 6215 1173327 436 29846735 25.30 25.65 25.05 25.40 0.20 0.79% 25.40 7 25.45 39 20.82
2015-02-04 6215 975457 407 24887910 25.50 25.70 25.25 25.25 0.15 -0.59% 25.25 98 25.30 1 20.70
2015-02-05 6215 773238 344 19629470 25.25 25.60 25.15 25.45 0.20 0.79% 25.40 28 25.50 22 20.86
2015-02-06 6215 395136 207 9978412 25.40 25.45 25.15 25.20 0.25 -0.98% 25.20 9 25.25 6 20.66
2015-02-09 6215 1766600 869 43124400 25.30 25.35 23.95 24.00 1.20 -4.76% 24.00 13 24.10 12 19.67
2015-02-10 6215 1275060 587 30130217 24.00 24.20 23.25 23.65 0.35 -1.46% 23.65 28 23.70 2 19.39
2015-02-11 6215 591095 364 14157780 23.70 24.25 23.70 23.85 0.20 0.85% 23.85 3 23.90 6 19.55
2015-02-12 6215 347011 193 8320014 23.80 24.20 23.65 24.10 0.25 1.05% 24.10 1 24.15 4 19.75
2015-02-13 6215 437012 233 10488788 24.10 24.25 23.80 23.80 0.30 -1.24% 23.80 24 23.95 4 19.51
2015-02-24 6215 624267 307 14922481 24.00 24.35 23.70 23.70 0.10 -0.42% 23.70 7 23.80 2 19.43
2015-02-25 6215 423101 248 10057192 23.70 24.05 23.65 23.70 0.00 0% 23.70 6 23.75 4 19.43
2015-02-26 6215 740157 358 17860247 23.55 24.45 23.55 24.30 0.60 2.53% 24.25 11 24.30 14 19.92
2015-03-02 6215 792152 398 19444100 24.50 24.70 24.40 24.45 0.15 0.62% 24.45 73 24.50 5 20.04
2015-03-03 6215 523016 269 12861484 24.55 24.75 24.45 24.45 0.00 0% 24.45 13 24.55 6 20.04
2015-03-04 6215 395020 231 9671830 24.55 24.65 24.35 24.40 0.05 -0.2% 24.40 9 24.50 7 20.00
2015-03-05 6215 560013 306 13505162 24.50 24.50 23.95 24.05 0.35 -1.43% 24.05 29 24.10 9 19.71
2015-03-06 6215 367027 227 8854048 24.15 24.30 24.00 24.00 0.05 -0.21% 24.00 26 24.10 5 19.67
2015-03-09 6215 987188 471 24100830 23.90 24.65 23.80 24.50 0.50 2.08% 24.40 3 24.55 9 20.08
2015-03-10 6215 891000 409 21477450 24.15 24.40 23.90 24.15 0.35 -1.43% 24.10 18 24.15 4 19.80
2015-03-11 6215 846006 421 20110550 24.00 24.10 23.60 23.65 0.50 -2.07% 23.65 39 23.80 3 19.39
2015-03-12 6215 663000 309 15829400 23.55 24.15 23.55 24.00 0.35 1.48% 23.90 15 24.00 12 19.67
2015-03-13 6215 679000 266 16363400 24.15 24.35 23.90 23.95 0.05 -0.21% 23.90 42 23.95 124 19.63
2015-03-16 6215 880200 412 21431778 24.00 24.55 24.00 24.30 0.35 1.46% 24.30 36 24.35 1 19.92
2015-03-17 6215 1040497 456 25508571 24.50 24.65 24.30 24.45 0.15 0.62% 24.40 20 24.45 5 20.04
2015-03-18 6215 829340 321 20360402 24.50 24.70 24.40 24.40 0.05 -0.2% 24.40 135 24.50 45 20.00
2015-03-19 6215 2370668 884 59537266 24.45 25.80 24.25 25.65 1.25 5.12% 25.65 1 25.70 71 21.02
2015-03-20 6215 1820014 669 46694000 25.70 25.95 25.45 25.70 0.05 0.19% 25.65 9 25.70 6 21.07
2015-03-23 6215 2458267 905 63938416 25.90 26.45 25.40 25.40 0.30 -1.17% 25.40 203 25.45 5 20.82
2015-03-24 6215 1211033 486 31016625 25.30 25.85 25.30 25.70 0.30 1.18% 25.70 2 25.75 2 21.07
2015-03-25 6215 1111801 396 28118712 25.65 25.70 25.05 25.05 0.65 -2.53% 25.05 11 25.45 5 20.53
2015-03-26 6215 674405 306 16672201 25.05 25.05 24.60 24.70 0.35 -1.4% 24.70 3 24.75 9 20.25
2015-03-27 6215 498426 270 12261703 24.90 25.00 24.35 24.40 0.30 -1.21% 24.40 9 24.45 12 20.00
2015-03-30 6215 612150 272 14826890 24.60 24.60 24.00 24.00 0.40 -1.64% 24.00 9 24.05 1 19.67
2015-03-31 6215 507709 262 12177679 24.35 24.40 23.80 23.85 0.15 -0.62% 23.85 21 23.90 14 19.55
2015-04-01 6215 382726 206 9109723 23.85 23.95 23.70 23.75 0.10 -0.42% 23.75 21 23.80 15 15.32
2015-04-02 6215 425082 204 10126342 23.80 23.90 23.70 23.75 0.00 0% 23.75 16 23.80 7 15.32
2015-04-07 6215 162037 128 3884388 24.10 24.10 23.90 23.90 0.15 0.63% 23.90 12 24.00 11 15.42
2015-04-08 6215 207013 113 4972312 23.90 24.15 23.90 24.00 0.10 0.42% 23.95 7 24.00 3 15.48
2015-04-09 6215 477005 208 11387365 24.00 24.10 23.60 23.65 0.35 -1.46% 23.65 2 23.75 5 15.26
2015-04-10 6215 2152008 675 49924584 23.65 24.05 22.50 23.05 0.60 -2.54% 23.00 132 23.05 14 14.87
2015-04-13 6215 460010 256 10602130 23.20 23.45 22.80 23.45 0.40 1.74% 23.35 1 23.45 10 15.13
2015-04-14 6215 197012 128 4586276 23.50 23.50 23.15 23.20 0.25 -1.07% 23.20 10 23.30 10 14.97
2015-04-15 6215 283008 158 6527134 23.20 23.35 22.95 23.00 0.20 -0.86% 23.00 8 23.10 4 14.84
2015-04-16 6215 297043 171 6927998 23.00 23.50 23.00 23.25 0.25 1.09% 23.25 3 23.30 16 15.00
2015-04-17 6215 437107 232 10230561 23.20 23.60 23.15 23.50 0.25 1.08% 23.50 9 23.55 7 15.16
2015-04-20 6215 790008 189 18515584 23.30 23.60 23.25 23.50 0.00 0% 23.50 1 23.55 53 15.16
2015-04-21 6215 270302 147 6236296 23.20 23.35 22.80 22.80 0.70 -2.98% 22.80 7 22.95 3 14.71
2015-04-22 6215 1167133 554 25675576 22.80 22.95 21.55 21.90 0.90 -3.95% 21.90 31 21.95 13 14.13
2015-04-23 6215 334001 203 7338222 22.10 22.15 21.85 21.90 0.00 0% 21.90 2 21.95 1 14.13
2015-04-24 6215 969588 590 22075003 22.10 23.35 22.00 23.05 1.15 5.25% 23.05 2 23.10 1 14.87
2015-04-27 6215 423020 236 9691553 23.00 23.25 22.65 22.65 0.40 -1.74% 22.65 6 22.80 2 14.61
2015-04-28 6215 381001 182 8714722 22.65 23.10 22.60 22.60 0.05 -0.22% 22.60 9 22.70 6 14.58
2015-04-29 6215 220000 144 4921300 22.60 22.80 22.10 22.10 0.50 -2.21% 22.05 13 22.10 4 14.26
2015-04-30 6215 235015 156 5204332 22.40 22.40 21.90 22.35 0.25 1.13% 22.30 2 22.35 1 14.42
2015-05-04 6215 240216 160 5288272 22.40 22.45 21.90 21.90 0.45 -2.01% 21.90 22 22.05 3 14.13
2015-05-05 6215 212004 126 4624484 21.90 22.00 21.60 21.65 0.25 -1.14% 21.60 9 21.80 19 13.97
2015-05-06 6215 941008 426 19933618 21.65 21.65 20.80 21.40 0.25 -1.15% 21.35 4 21.40 15 13.81
2015-05-07 6215 489005 253 10548405 21.30 21.85 21.15 21.60 0.20 0.93% 21.60 7 21.70 11 13.94
2015-05-08 6215 268016 140 5757586 21.60 21.70 21.35 21.45 0.15 -0.69% 21.45 2 21.50 5 13.84
2015-05-11 6215 438030 255 9043603 21.50 21.50 20.20 20.45 1.00 -4.66% 20.40 14 20.45 11 13.19
2015-05-12 6215 541011 266 10933824 20.30 20.65 19.90 20.50 0.05 0.24% 20.45 13 20.60 10 13.23
2015-05-13 6215 367010 193 7482300 20.50 20.70 20.20 20.45 0.05 -0.24% 20.45 34 20.50 8 13.19
2015-05-14 6215 348136 193 6999518 20.45 20.45 19.95 20.20 0.25 -1.22% 20.15 24 20.20 4 13.03
2015-05-15 6215 535250 226 10694337 20.00 20.20 19.80 19.80 0.40 -1.98% 19.80 22 19.90 7 12.94
2015-05-18 6215 988040 438 18615841 19.75 19.75 18.50 18.75 1.05 -5.3% 18.75 52 18.80 1 12.25
2015-05-19 6215 369108 336 7005354 18.70 19.40 18.55 19.25 0.50 2.67% 19.20 69 19.35 10 12.58
2015-05-20 6215 518001 233 10260520 19.25 20.25 19.15 19.70 0.45 2.34% 19.70 2 19.80 8 12.88
2015-05-21 6215 248000 140 4855400 19.70 19.70 19.30 19.60 0.10 -0.51% 19.60 50 19.65 1 12.81
2015-05-22 6215 503000 236 10009150 19.60 20.30 19.60 19.75 0.15 0.77% 19.70 18 19.80 2 12.91
2015-05-25 6215 177050 103 3507287 19.75 20.00 19.60 19.95 0.20 1.01% 19.90 11 20.00 18 13.04
2015-05-26 6215 195585 139 3916140 19.75 20.20 19.75 20.05 0.10 0.5% 20.05 8 20.10 1 13.10
2015-05-27 6215 360101 204 7103044 20.00 20.00 19.55 19.60 0.45 -2.24% 19.60 17 19.65 2 12.81
2015-05-28 6215 520002 282 10326040 19.70 20.20 19.60 20.10 0.50 2.55% 20.05 81 20.10 9 13.14
2015-05-29 6215 301001 134 6025919 20.05 20.20 19.90 19.90 0.20 -1% 19.90 60 20.00 7 13.01
2015-06-01 6215 282002 166 5714040 19.95 20.60 19.75 20.25 0.35 1.76% 20.20 7 20.25 15 13.24
2015-06-02 6215 209049 111 4238081 20.30 20.40 20.15 20.20 0.05 -0.25% 20.20 11 20.25 13 13.20
2015-06-03 6215 675012 210 13778993 20.30 20.65 20.00 20.30 0.10 0.5% 20.25 1 20.30 11 13.27
2015-06-04 6215 321000 179 6393350 20.10 20.30 19.70 19.80 0.50 -2.46% 19.80 6 19.90 5 12.94
2015-06-05 6215 219322 118 4312911 19.70 19.85 19.50 19.70 0.10 -0.51% 19.70 6 19.75 11 12.88
2015-06-08 6215 881000 262 17021250 19.50 19.85 18.90 19.85 0.15 0.76% 19.50 1 19.85 13 12.97
2015-06-09 6215 382209 188 7384021 19.60 19.70 19.05 19.25 0.60 -3.02% 19.20 12 19.25 3 12.58
2015-06-10 6215 192500 91 3716124 19.15 19.45 19.15 19.20 0.05 -0.26% 19.20 23 19.30 7 12.55
2015-06-11 6215 117014 84 2246866 19.25 19.40 19.00 19.00 0.20 -1.04% 19.00 27 19.05 1 12.42
2015-06-12 6215 109001 68 2078469 19.40 19.40 18.90 18.90 0.10 -0.53% 18.90 5 19.15 1 12.35
2015-06-15 6215 219002 124 4126887 18.90 19.15 18.65 18.80 0.10 -0.53% 18.80 18 18.90 1 12.29
2015-06-16 6215 307001 129 5685718 18.90 18.90 18.30 18.50 0.30 -1.6% 18.45 11 18.50 3 12.09
2015-06-17 6215 251000 134 4625850 18.45 18.70 18.25 18.25 0.25 -1.35% 18.20 53 18.25 41 11.93
2015-06-18 6215 924000 427 16636700 18.20 18.65 17.50 18.35 0.10 0.55% 18.35 3 18.40 4 11.99
2015-06-22 6215 223000 126 4109150 18.50 18.65 18.30 18.30 0.05 -0.27% 18.30 29 18.40 6 11.96
2015-06-23 6215 185118 123 3394809 18.40 18.50 18.20 18.20 0.10 -0.55% 18.20 25 18.30 3 11.90
2015-06-24 6215 209000 117 3791250 18.30 18.35 18.00 18.00 0.20 -1.1% 18.00 18 18.05 5 11.76
2015-06-25 6215 353192 179 6319306 18.10 18.15 17.65 17.90 0.10 -0.56% 17.90 12 17.95 8 11.70
2015-06-26 6215 233002 121 4207386 18.00 18.20 17.90 18.05 0.15 0.84% 18.05 14 18.15 6 11.80
2015-06-29 6215 315001 126 5577817 17.95 17.95 17.40 17.80 0.25 -1.39% 17.75 14 17.85 12 11.63
2015-06-30 6215 296000 149 5343700 17.80 18.50 17.60 18.30 0.50 2.81% 18.20 10 18.30 4 11.96
2015-07-01 6215 265702 117 4909936 18.25 18.65 18.25 18.60 0.30 1.64% 18.55 18 18.60 13 12.16
2015-07-02 6215 146000 69 2698850 18.65 18.70 18.40 18.50 0.10 -0.54% 18.50 6 18.55 8 12.09
2015-07-03 6215 145002 58 2649086 18.50 18.50 18.15 18.30 0.20 -1.08% 18.30 4 18.40 2 11.96
2015-07-06 6215 178000 88 3213650 18.30 18.35 17.80 17.95 0.35 -1.91% 17.95 2 18.00 5 11.73
2015-07-07 6215 120001 72 2164168 17.95 18.25 17.90 18.00 0.05 0.28% 17.95 5 18.00 2 11.76
2015-07-08 6215 386001 139 6860667 18.00 18.00 17.65 17.80 0.20 -1.11% 17.80 7 17.85 46 11.63
2015-07-09 6215 309201 126 5385187 17.60 17.70 17.10 17.70 0.10 -0.56% 17.65 11 17.70 21 11.57
2015-07-13 6215 216003 92 3850001 17.80 18.00 17.75 17.80 0.10 0.56% 17.80 55 17.85 30 11.63
2015-07-14 6215 1240417 442 21323370 17.75 17.85 16.80 17.05 0.75 -4.21% 17.05 4 17.10 13 11.14
2015-07-15 6215 465326 177 7947071 17.05 17.30 16.95 17.05 0.00 0% 17.00 57 17.05 7 11.14
2015-07-16 6215 349012 197 5731096 16.60 16.60 16.15 16.20 0.00 -4.99% 16.20 2 16.25 7 10.59
2015-07-17 6215 195001 99 3163667 16.20 16.40 16.10 16.15 0.05 -0.31% 16.15 10 16.30 3 10.56
2015-07-20 6215 544002 298 8337384 16.10 16.25 14.85 15.40 0.75 -4.64% 15.15 2 15.40 3 10.07
2015-07-21 6215 334600 197 5065559 14.95 15.45 14.85 15.20 0.20 -1.3% 15.15 5 15.25 5 9.93
2015-07-22 6215 347018 204 5105412 15.00 15.10 14.55 14.65 0.55 -3.62% 14.60 8 14.65 9 9.58
2015-07-23 6215 571001 301 7980764 14.50 14.55 13.75 13.90 0.75 -5.12% 13.90 5 13.95 4 9.08
2015-07-24 6215 292025 179 4009236 14.00 14.05 13.50 13.55 0.35 -2.52% 13.55 23 13.65 4 8.86
2015-07-27 6215 726213 326 9245995 13.10 13.40 12.30 12.80 0.75 -5.54% 12.70 1 12.80 10 8.37
2015-07-28 6215 355012 198 4498653 12.80 13.05 12.40 12.85 0.05 0.39% 12.85 3 12.95 1 8.40
2015-07-29 6215 400011 187 5017886 12.85 12.95 12.35 12.40 0.45 -3.5% 12.35 16 12.40 9 8.10
2015-07-30 6215 374680 222 4779218 12.05 13.05 12.05 12.85 0.45 3.63% 12.85 1 12.90 3 8.40
2015-07-31 6215 125146 76 1578398 12.75 12.80 12.50 12.60 0.25 -1.95% 12.60 6 12.65 1 8.24
2015-08-03 6215 136030 101 1671731 12.60 12.60 12.20 12.20 0.40 -3.17% 12.20 2 12.25 1 7.97
2015-08-04 6215 373800 217 4499136 12.25 12.45 11.75 11.90 0.30 -2.46% 11.90 2 12.00 1 7.78
2015-08-05 6215 335600 186 4083309 12.05 12.45 11.95 12.20 0.30 2.52% 12.15 5 12.20 27 7.97
2015-08-06 6215 224398 101 2738774 12.30 12.60 12.10 12.25 0.05 0.41% 12.25 3 12.30 5 8.01
2015-08-07 6215 111002 75 1362024 12.20 12.45 12.20 12.30 0.05 0.41% 12.25 7 12.30 12 8.04
2015-08-10 6215 381489 170 4713107 12.10 12.80 12.00 12.50 0.20 1.63% 12.45 5 12.50 16 8.17
2015-08-11 6215 272000 142 3315850 12.45 12.45 12.00 12.00 0.50 -4% 12.00 15 12.20 1 7.84
2015-08-12 6215 216007 108 2580991 12.00 12.10 11.85 11.95 0.05 -0.42% 11.95 13 12.00 1 7.81
2015-08-13 6215 138018 92 1662621 11.95 12.25 11.90 12.15 0.20 1.67% 12.15 7 12.20 11 7.94
2015-08-14 6215 362000 201 4232500 11.95 12.05 11.50 11.60 0.55 -4.53% 11.60 26 11.65 1 11.72
2015-08-17 6215 179000 99 2038750 11.60 11.60 11.20 11.50 0.10 -0.86% 11.45 3 11.50 5 11.62
2015-08-18 6215 258300 164 2915809 11.55 11.60 11.10 11.30 0.20 -1.74% 11.25 8 11.30 2 11.41
2015-08-19 6215 490111 274 5256336 11.30 11.30 10.35 10.60 0.70 -6.19% 10.60 2 10.65 4 10.71
2015-08-20 6215 340220 203 3662001 10.50 11.00 10.40 10.95 0.35 3.3% 10.90 15 10.95 3 11.06
2015-08-21 6215 277400 139 2916908 10.90 10.90 10.30 10.50 0.45 -4.11% 10.50 6 10.55 1 10.61
2015-08-24 6215 457017 231 4519901 9.75 10.35 9.75 9.75 0.75 -7.14% 9.75 12 9.85 3 9.85
2015-08-25 6215 420006 227 4122505 9.75 9.99 9.53 9.80 0.05 0.51% 9.80 6 9.84 30 9.90
2015-08-26 6215 452008 178 4438983 9.80 9.93 9.72 9.89 0.09 0.92% 9.89 5 9.90 15 9.99
2015-08-27 6215 824200 306 8345398 10.10 10.40 10.00 10.15 0.26 2.63% 10.10 15 10.15 7 10.25
2015-08-28 6215 1704000 272 18949050 10.60 11.15 10.55 11.15 1.00 9.85% 11.15 636 0.00 0 11.26
2015-08-31 6215 2696000 989 31890050 11.50 12.25 11.35 12.25 1.10 9.87% 12.25 357 0.00 0 12.37
2015-09-01 6215 1743630 756 22957173 12.95 13.45 12.65 13.45 1.20 9.8% 13.45 676 0.00 0 13.59
2015-09-02 6215 3640130 1628 50433004 13.45 14.35 13.45 13.85 0.40 2.97% 13.80 38 13.85 13 13.99
2015-09-03 6215 1381012 615 18942182 13.85 13.95 13.50 13.90 0.05 0.36% 13.85 29 13.90 6 14.04
2015-09-04 6215 884000 425 11882650 13.80 13.80 13.15 13.15 0.75 -5.4% 13.15 18 13.20 5 13.28
2015-09-07 6215 422000 231 5447950 13.15 13.30 12.70 12.80 0.35 -2.66% 12.80 14 12.90 2 12.93
2015-09-08 6215 720250 443 9375511 12.90 13.50 12.50 13.35 0.55 4.3% 13.30 5 13.35 6 13.48
2015-09-09 6215 498245 273 6605295 13.70 13.70 13.05 13.15 0.20 -1.5% 13.15 40 13.20 17 13.28
2015-09-10 6215 351005 198 4611715 13.15 13.30 13.00 13.05 0.10 -0.76% 13.05 35 13.10 23 13.18
2015-09-11 6215 364000 187 4778550 13.20 13.25 13.00 13.10 0.05 0.38% 13.05 17 13.10 35 13.23
2015-09-14 6215 960001 468 13090864 13.10 14.15 13.05 14.15 1.05 8.02% 14.10 19 14.15 2 14.29
2015-09-15 6215 558018 293 7732741 14.20 14.20 13.55 13.75 0.40 -2.83% 13.75 28 13.80 1 13.89
2015-09-16 6215 494862 227 6880780 13.80 14.10 13.70 14.00 0.25 1.82% 13.90 2 14.00 50 14.14
2015-09-17 6215 1072000 488 15578200 14.20 14.90 13.90 14.70 0.70 5% 14.70 7 14.75 2 14.85
2015-09-18 6215 613003 290 8930292 14.70 14.80 14.35 14.55 0.15 -1.02% 14.45 2 14.55 4 14.70
2015-09-21 6215 612012 282 8651418 14.55 14.55 13.95 13.95 0.60 -4.12% 13.95 5 14.00 1 14.09
2015-09-22 6215 459007 229 6509748 14.20 14.40 14.05 14.05 0.10 0.72% 14.05 13 14.10 22 14.19
2015-09-23 6215 849131 397 11420884 13.80 13.95 13.15 13.20 0.85 -6.05% 13.20 45 13.30 9 13.33
2015-09-24 6215 588023 299 7539690 13.20 13.45 12.30 12.70 0.50 -3.79% 12.70 5 12.80 3 12.83
2015-09-25 6215 209004 110 2685652 12.80 13.00 12.65 12.90 0.20 1.57% 12.90 2 12.95 1 13.03
2015-09-30 6215 145237 94 1856870 12.60 12.95 12.60 12.70 0.20 -1.55% 12.70 4 12.75 1 12.83
2015-10-01 6215 152003 90 1969839 13.10 13.10 12.80 13.00 0.30 2.36% 12.90 4 13.00 12 13.13
2015-10-02 6215 104004 68 1338998 13.00 13.00 12.75 12.85 0.15 -1.15% 12.80 4 12.85 5 12.98
2015-10-05 6215 450005 214 6011616 13.00 13.60 13.00 13.55 0.70 5.45% 13.45 4 13.55 2 13.69
2015-10-06 6215 356001 182 4797313 13.70 13.90 13.05 13.15 0.40 -2.95% 13.10 4 13.20 4 13.28
2015-10-07 6215 160001 89 2124763 13.15 13.40 13.15 13.40 0.25 1.9% 13.35 2 13.40 7 13.54
2015-10-08 6215 125031 69 1653957 13.50 13.50 13.00 13.05 0.35 -2.61% 13.05 3 13.10 2 13.18
2015-10-12 6215 92000 59 1203550 13.25 13.30 12.95 13.00 0.05 -0.38% 13.00 4 13.10 10 13.13
2015-10-13 6215 132065 72 1718690 13.10 13.15 12.90 13.05 0.05 0.38% 13.05 2 13.10 4 13.18
2015-10-14 6215 277000 156 3720750 13.05 13.70 13.00 13.55 0.50 3.83% 13.50 1 13.55 10 13.69
2015-10-15 6215 181003 97 2411889 13.60 13.60 13.15 13.45 0.10 -0.74% 13.35 1 13.45 3 13.59
2015-10-16 6215 172193 79 2286156 13.45 13.45 13.20 13.25 0.20 -1.49% 13.25 7 13.35 3 13.38
2015-10-19 6215 174001 83 2305113 13.40 13.40 13.15 13.25 0.00 0% 13.25 28 13.30 2 13.38
2015-10-20 6215 1080000 443 15394700 13.40 14.55 13.40 14.55 1.30 9.81% 14.55 552 0.00 0 14.70
2015-10-21 6215 2442235 996 37199783 15.00 15.80 14.70 14.75 0.20 1.37% 14.75 14 14.80 3 14.90
2015-10-22 6215 546416 285 7838900 14.60 14.60 14.15 14.45 0.30 -2.03% 14.45 9 14.50 7 14.60
2015-10-23 6215 332004 179 4776856 14.70 14.75 14.20 14.20 0.25 -1.73% 14.20 4 14.25 2 14.34
2015-10-26 6215 199005 101 2857620 14.40 14.45 14.20 14.45 0.25 1.76% 14.40 1 14.50 11 14.60
2015-10-27 6215 153029 105 2191214 14.55 14.60 14.15 14.30 0.15 -1.04% 14.30 1 14.35 4 14.44
2015-10-28 6215 300201 163 4333054 14.45 14.60 14.30 14.35 0.05 0.35% 14.35 19 14.45 11 14.49
2015-10-29 6215 1440000 560 21071650 14.45 15.20 14.10 14.80 0.45 3.14% 14.75 12 14.80 2 14.95
2015-10-30 6215 839004 443 12614858 14.85 15.45 14.70 14.80 0.00 0% 14.75 23 14.80 55 14.95
2015-11-02 6215 516004 253 7353356 14.70 14.70 14.10 14.20 0.60 -4.05% 14.20 25 14.25 5 14.34
2015-11-03 6215 573002 202 8322378 14.45 14.70 14.25 14.40 0.20 1.41% 14.35 19 14.40 7 14.55
2015-11-04 6215 347007 149 5025198 14.50 14.60 14.40 14.40 0.00 0% 14.40 4 14.50 9 14.55
2015-11-05 6215 322000 166 4711100 14.40 14.75 14.40 14.70 0.30 2.08% 14.65 5 14.70 15 14.85
2015-11-06 6215 1752056 646 26279728 14.85 15.35 14.60 14.70 0.00 0% 14.70 5 14.80 20 14.85
2015-11-09 6215 582005 304 8219320 14.70 14.70 13.80 13.85 0.85 -5.78% 13.80 52 13.85 32 13.99
2015-11-10 6215 201000 114 2758750 13.55 13.85 13.50 13.75 0.10 -0.72% 13.75 12 13.85 2 13.89
2015-11-11 6215 334000 172 4567650 13.75 14.05 13.30 13.30 0.45 -3.27% 13.25 1 13.30 13 13.43
2015-11-12 6215 300000 163 3975400 13.65 13.65 12.90 13.15 0.15 -1.13% 13.15 3 13.25 1 13.28
2015-11-13 6215 462000 168 5976700 12.95 13.25 12.70 12.80 0.35 -2.66% 12.80 40 12.85 2 25.60
2015-11-16 6215 404000 204 4933050 12.30 12.50 12.00 12.25 0.55 -4.3% 12.25 7 12.30 40 24.50
2015-11-17 6215 301500 185 3831319 12.60 12.90 12.50 12.75 0.50 4.08% 12.65 12 12.75 4 25.50
2015-11-18 6215 247491 142 3210807 12.85 13.15 12.80 12.95 0.20 1.57% 12.95 25 13.00 1 25.90
2015-11-19 6215 218238 126 2814575 12.95 13.20 12.80 12.80 0.15 -1.16% 12.80 12 12.95 9 25.60
2015-11-20 6215 126500 67 1629196 12.95 13.00 12.80 12.90 0.10 0.78% 12.85 15 12.95 4 25.80
2015-11-23 6215 327006 139 4207428 13.15 13.15 12.80 12.80 0.10 -0.78% 12.80 10 12.85 1 25.60
2015-11-24 6215 225008 84 2800696 12.25 12.55 12.15 13.05 0.10 1.95% 12.30 20 12.35 1 24.60
2015-11-25 6215 231424 128 2985266 12.95 13.10 12.70 12.90 0.15 -1.15% 12.90 3 13.00 14 25.80
2015-11-26 6215 123000 62 1592700 12.80 13.10 12.80 12.90 0.00 0% 12.90 9 12.95 7 25.80
2015-11-27 6215 119580 73 1519900 12.75 12.85 12.55 12.60 0.30 -2.33% 12.60 5 12.65 5 25.20
2015-11-30 6215 134012 84 1650356 12.40 12.55 12.15 12.30 0.30 -2.38% 12.25 4 12.30 6 24.60
2015-12-01 6215 171277 80 2131758 12.35 12.60 12.35 12.50 0.20 1.63% 12.50 8 12.55 2 25.00
2015-12-02 6215 104009 61 1301317 12.65 12.65 12.45 12.45 0.05 -0.4% 12.45 8 12.60 3 24.90
2015-12-03 6215 104007 61 1322384 12.50 12.85 12.50 12.65 0.20 1.61% 12.65 35 12.70 6 25.30
2015-12-04 6215 121000 51 1521850 12.45 12.70 12.40 12.60 0.05 -0.4% 12.60 16 12.70 3 25.20
2015-12-07 6215 185000 82 2374950 12.70 13.00 12.70 13.00 0.40 3.17% 12.80 1 13.00 2 26.00
2015-12-08 6215 618000 189 7984450 12.85 13.30 12.55 13.30 0.30 2.31% 13.25 10 13.30 26 26.60
2015-12-09 6215 1188000 321 15892450 13.40 13.60 12.80 12.80 0.50 -3.76% 12.80 11 13.00 5 25.60
2015-12-10 6215 230000 105 2876200 12.60 12.65 12.40 12.50 0.30 -2.34% 12.50 2 12.65 5 25.00
2015-12-11 6215 210000 104 2556800 12.55 12.55 11.85 11.85 0.65 -5.2% 11.80 19 11.85 5 23.70
2015-12-14 6215 114000 56 1343600 11.85 12.00 11.55 11.80 0.05 -0.42% 11.80 3 11.95 4 23.60
2015-12-15 6215 94100 78 1126613 12.00 12.10 11.85 11.90 0.10 0.85% 11.90 5 12.10 4 23.80
2015-12-16 6215 107000 51 1301500 12.40 12.40 12.00 12.05 0.15 1.26% 12.05 1 12.10 1 24.10
2015-12-17 6215 107500 85 1322297 12.20 12.65 12.00 12.20 0.15 1.24% 12.20 11 12.25 2 24.40
2015-12-18 6215 225008 84 2800696 12.25 12.55 12.15 12.30 0.10 0.82% 12.30 20 12.35 1 24.60
2015-12-21 6215 411027 161 5224001 12.30 13.00 12.20 13.00 0.70 5.69% 12.95 50 13.00 13 26.00
2015-12-22 6215 1399006 381 18527878 13.10 13.40 12.80 13.20 0.20 1.54% 12.75 17 13.20 13 26.40
2015-12-23 6215 415024 207 5506064 13.25 13.45 13.05 13.25 0.05 0.38% 13.10 7 13.25 7 26.50
2015-12-24 6215 156500 89 2075845 13.75 13.75 13.10 13.20 0.05 -0.38% 13.20 24 13.25 8 26.40
2015-12-25 6215 112004 76 1470802 13.20 13.40 12.90 13.40 0.20 1.52% 13.05 1 13.40 4 26.80
2015-12-28 6215 111031 96 1463453 13.40 13.50 13.00 13.00 0.40 -2.99% 13.00 6 13.05 10 26.00
2015-12-29 6215 50012 44 642499 12.75 12.95 12.75 12.85 0.15 -1.15% 12.80 16 12.85 1 25.70
2015-12-30 6215 45500 34 579597 12.95 12.95 12.70 12.85 0.00 0% 12.75 1 12.85 4 25.70
2015-12-31 6215 77003 44 987686 12.80 12.95 12.70 12.70 0.15 -1.17% 12.70 18 12.75 1 25.40