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　　　　67.30
0
0%		66.80
-0.5
-0.74%		66.80
0
0%		66.60
-0.2
-0.3%		66.20
-0.4
-0.6%		 　67.20
1
1.51%		66.50
-0.7
-1.04%		66.50
0
0%		66.10
-0.4
-0.6%		 　　65.10
-1
-1.51%		65.60
0.5
0.77%		65.60
0
0%		65.90
0.3
0.46%		66.60
0.7
1.06%		 　66.50
-0.1
-0.15%		66.30
-0.2
-0.3%		66.40
0.1
0.15%		67.00
0.6
0.9%		67.60
0.6
0.9%		 66.45
2 月　67.00
-0.6
-0.89%		67.00
0
0%		67.10
0.1
0.15%		67.80
0.7
1.04%		67.50
-0.3
-0.44%		 　67.10
-0.4
-0.59%		67.20
0.1
0.15%		67.40
0.2
0.3%		66.90
-0.5
-0.74%		67.90
1
1.49%		 　　　　　　　　　68.20
0.3
0.44%		68.70
0.5
0.73%		68.60
-0.1
-0.15%		 67.94
3 月　69.00
0.4
0.58%		69.00
0
0%		71.80
2.8
4.06%		71.50
-0.3
-0.42%		71.20
-0.3
-0.42%		 　70.50
-0.7
-0.98%		70.60
0.1
0.14%		69.20
-1.4
-1.98%		69.50
0.3
0.43%		69.50
0
0%		 　69.30
-0.2
-0.29%		68.70
-0.6
-0.87%		68.70
0
0%		68.40
-0.3
-0.44%		68.50
0.1
0.15%		 　70.90
2.4
3.5%		70.00
-0.9
-1.27%		69.40
-0.6
-0.86%		69.50
0.1
0.14%		69.60
0.1
0.14%		 　68.80
-0.8
-1.15%		69.20
0.4
0.58%		69.7
4 月69.10
-0.1
-0.14%		68.70
-0.4
-0.58%		 　　　68.80
0.1
0.15%		69.50
0.7
1.02%		69.10
-0.4
-0.58%		69.20
0.1
0.14%		 　70.30
1.1
1.59%		70.50
0.2
0.28%		69.60
-0.9
-1.28%		69.50
-0.1
-0.14%		69.50
0
0%		 　68.50
-1
-1.44%		68.40
-0.1
-0.15%		68.40
0
0%		69.10
0.7
1.02%		69.30
0.2
0.29%		 　69.70
0.4
0.58%		69.90
0.2
0.29%		69.50
-0.4
-0.57%		70.90
1.4
2.01%		 69.39
5 月　　　70.00
-0.9
-1.27%		69.80
-0.2
-0.29%		70.00
0.2
0.29%		69.50
-0.5
-0.71%		69.40
-0.1
-0.14%		 　68.10
-1.3
-1.87%		68.30
0.2
0.29%		68.20
-0.1
-0.15%		69.80
1.6
2.35%		70.30
0.5
0.72%		 　70.80
0.5
0.71%		72.70
1.9
2.68%		73.20
0.5
0.69%		72.90
-0.3
-0.41%		75.70
2.8
3.84%		 　75.40
-0.3
-0.4%		76.10
0.7
0.93%		75.50
-0.6
-0.79%		76.50
1
1.32%		79.40
2.9
3.79%		 72.57
6 月79.20
-0.2
-0.25%		80.90
1.7
2.15%		79.00
-1.9
-2.35%		75.00
-4
-5.06%		78.50
3.5
4.67%		 　79.00
0.5
0.64%		78.20
-0.8
-1.01%		80.00
1.8
2.3%		79.80
-0.2
-0.25%		79.70
-0.1
-0.13%		 　77.50
-2.2
-2.76%		75.70
-1.8
-2.32%		77.90
2.2
2.91%		79.50
1.6
2.05%		 　　79.90
0.4
0.5%		78.50
-1.4
-1.75%		78.00
-0.5
-0.64%		78.50
0.5
0.64%		77.70
-0.8
-1.02%		 　77.60
-0.1
-0.13%		76.60
-1
-1.29%		 78.37
7 月76.80
0.2
0.26%		76.00
-0.8
-1.04%		76.00
0
0%		 　74.70
-1.3
-1.71%		74.10
-0.6
-0.8%		67.20
-6.9
-9.31%		66.40
-0.8
-1.19%		 　　67.00
0.6
0.9%		67.40
0.4
0.6%		67.20
-0.2
-0.3%		66.20
-1
-1.49%		65.10
-1.1
-1.66%		 　65.40
0.3
0.46%		65.50
0.1
0.15%		65.50
0
0%		65.00
-0.5
-0.76%		63.30
-1.7
-2.62%		 　62.50
-0.8
-1.26%		63.00
0.5
0.8%		63.20
0.2
0.32%		64.20
1
1.58%		63.20
-1
-1.56%		67.48
8 月 　62.10
-1.1
-1.74%		59.00
-3.1
-4.99%		61.10
2.1
3.56%		60.60
-0.5
-0.82%		61.30
0.7
1.16%		 　61.30
0
0%		59.70
-1.6
-2.61%		61.30
1.6
2.68%		62.10
0.8
1.31%		62.00
-0.1
-0.16%		 　62.70
0.7
1.13%		62.40
-0.3
-0.48%		61.10
-1.3
-2.08%		63.20
2.1
3.44%		62.10
-1.1
-1.74%		 　59.10
-3
-4.83%		59.50
0.4
0.68%		59.90
0.4
0.67%		60.80
0.9
1.5%		62.10
1.3
2.14%		 62.20
0.1
0.16%		61.3
9 月62.40
0.2
0.32%		61.50
-0.9
-1.44%		62.30
0.8
1.3%		62.40
0.1
0.16%		 　62.00
-0.4
-0.64%		62.70
0.7
1.13%		63.40
0.7
1.12%		63.50
0.1
0.16%		64.50
1
1.57%		 　64.70
0.2
0.31%		64.30
-0.4
-0.62%		63.90
-0.4
-0.62%		63.90
0
0%		65.40
1.5
2.35%		 　63.90
-1.5
-2.29%		64.30
0.4
0.63%		63.60
-0.7
-1.09%		63.90
0.3
0.47%		64.20
0.3
0.47%		 　　　63.80
-0.4
-0.62%		 63.56
10 月64.00
0.2
0.31%		64.90
0.9
1.41%		 　65.20
0.3
0.46%		66.40
1.2
1.84%		67.10
0.7
1.05%		66.20
-0.9
-1.34%		 　　66.20
0
0%		65.70
-0.5
-0.76%		65.80
0.1
0.15%		65.30
-0.5
-0.76%		65.50
0.2
0.31%		 　65.70
0.2
0.31%		65.10
-0.6
-0.91%		65.00
-0.1
-0.15%		64.70
-0.3
-0.46%		64.70
0
0%		 　65.60
0.9
1.39%		65.50
-0.1
-0.15%		65.60
0.1
0.15%		64.00
-1.6
-2.44%		63.00
-1
-1.56%		 65.3
11 月　64.00
1
1.59%		64.30
0.3
0.47%		64.50
0.2
0.31%		64.90
0.4
0.62%		64.50
-0.4
-0.62%		 　64.10
-0.4
-0.62%		64.50
0.4
0.62%		64.00
-0.5
-0.78%		64.30
0.3
0.47%		64.50
0.2
0.31%		 　63.50
-1
-1.55%		64.00
0.5
0.79%		64.90
0.9
1.41%		65.20
0.3
0.46%		65.60
0.4
0.61%		 　69.90
4.3
6.55%		67.30
-2.6
-3.72%		66.10
-1.2
-1.78%		65.60
-0.5
-0.76%		65.50
-0.1
-0.15%		 　64.30
-1.2
-1.83%		 65.09
12 月65.00
0.7
1.09%		64.90
-0.1
-0.15%		65.00
0.1
0.15%		65.00
0
0%		 　64.90
-0.1
-0.15%		65.50
0.6
0.92%		65.70
0.2
0.31%		66.80
1.1
1.67%		67.40
0.6
0.9%		 　65.00
-2.4
-3.56%		64.60
-0.4
-0.62%		64.50
-0.1
-0.15%		65.00
0.5
0.78%		65.30
0.3
0.46%		 　65.70
0.4
0.61%		65.70
0
0%		65.40
-0.3
-0.46%		65.00
-0.4
-0.61%		64.90
-0.1
-0.15%		 　65.70
0.8
1.23%		65.80
0.1
0.15%		66.00
0.2
0.3%		66.70
0.7
1.06%		65.44

說明:最高漲幅:6.55%最低跌幅:-9.31% 最高價:80.90最低價:59.00平均價:67.69,灰色底表示週末,漲148天(104.2)元,跌134天(-108.7)元,平盤20天
7%=2,5%=1,4%=6,3%=4,2%=18,1%=62,0%=75,-0%=1,-1%=3,-2%=4,-3%=4,-4%=25,-5%=40,-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
2015-01-05 6224 88024 72 5875703 66.70 67.30 66.30 67.30 0.20 0% 67.30 3 67.50 1 13.35
2015-01-06 6224 57000 42 3800100 66.70 67.00 66.50 66.80 0.50 -0.74% 66.70 2 66.80 1 13.25
2015-01-07 6224 74049 52 4962770 66.80 67.80 66.50 66.80 0.00 0% 66.80 8 67.50 1 13.25
2015-01-08 6224 61002 57 4085538 67.00 67.50 66.60 66.60 0.20 -0.3% 66.50 7 66.80 4 13.21
2015-01-09 6224 97007 81 6433897 67.00 67.00 66.00 66.20 0.40 -0.6% 66.20 1 66.70 2 13.13
2015-01-12 6224 103003 78 6907510 66.20 67.50 66.00 67.20 1.00 1.51% 66.80 1 67.20 6 13.33
2015-01-13 6224 74123 60 4939689 67.90 67.90 66.40 66.50 0.70 -1.04% 66.50 3 67.00 2 13.19
2015-01-14 6224 54000 41 3594200 67.00 67.00 66.30 66.50 0.00 0% 66.40 7 66.60 2 13.19
2015-01-15 6224 62061 60 4106636 66.50 66.50 65.90 66.10 0.40 -0.6% 66.00 12 66.40 1 13.12
2015-01-19 6224 65000 43 4267200 65.90 66.20 65.00 65.10 0.50 -1.51% 65.10 6 65.20 7 12.92
2015-01-20 6224 26050 27 1709800 65.80 65.80 65.10 65.60 0.50 0.77% 65.50 1 65.70 1 13.02
2015-01-21 6224 24185 25 1587710 65.90 65.90 65.50 65.60 0.00 0% 65.50 19 65.80 1 13.02
2015-01-22 6224 46000 27 3032700 66.00 66.00 65.70 65.90 0.30 0.46% 65.80 15 66.00 5 13.08
2015-01-23 6224 90000 58 5959500 66.30 66.60 66.00 66.60 0.70 1.06% 66.20 1 66.60 3 13.21
2015-01-26 6224 59501 48 3963967 66.60 66.90 66.50 66.50 0.10 -0.15% 66.50 11 66.60 2 13.19
2015-01-27 6224 65000 35 4318700 66.60 66.60 66.30 66.30 0.20 -0.3% 66.30 9 66.50 16 13.15
2015-01-28 6224 40359 46 2684494 66.30 66.80 66.30 66.40 0.10 0.15% 66.40 1 66.50 1 13.17
2015-01-29 6224 61001 42 4087366 66.30 67.30 66.30 67.00 0.60 0.9% 67.00 1 67.10 1 13.29
2015-01-30 6224 154433 90 10457712 67.10 68.00 67.00 67.60 0.60 0.9% 67.60 1 67.90 5 13.41
2015-02-02 6224 42015 33 2822384 67.60 67.60 67.00 67.00 0.60 -0.89% 67.00 1 67.50 10 13.29
2015-02-03 6224 41000 32 2755300 67.10 67.40 67.00 67.00 0.00 0% 67.00 9 67.20 1 13.29
2015-02-04 6224 21264 26 1430906 67.10 67.40 67.10 67.10 0.10 0.15% 67.10 9 67.30 4 13.31
2015-02-05 6224 77194 63 5247167 68.00 68.50 67.60 67.80 0.70 1.04% 67.80 7 68.00 4 13.45
2015-02-06 6224 29010 35 1950672 67.80 67.80 67.00 67.50 0.30 -0.44% 67.50 1 67.60 2 13.39
2015-02-09 6224 48030 42 3236510 67.80 67.80 67.10 67.10 0.40 -0.59% 67.10 4 67.50 2 13.31
2015-02-10 6224 27125 29 1825125 67.10 67.60 67.10 67.20 0.10 0.15% 67.20 1 67.50 4 13.33
2015-02-11 6224 29023 40 1960264 67.50 67.80 67.40 67.40 0.20 0.3% 67.30 12 67.40 3 13.37
2015-02-12 6224 50006 31 3365102 67.50 67.50 66.90 66.90 0.50 -0.74% 66.90 2 67.30 1 13.27
2015-02-13 6224 98474 69 6661532 66.90 68.20 66.90 67.90 1.00 1.49% 67.60 5 67.90 7 13.47
2015-02-24 6224 109013 69 7424797 68.00 68.40 67.90 68.20 0.30 0.44% 68.10 4 68.20 2 13.53
2015-02-25 6224 112211 82 7721970 68.30 69.70 68.20 68.70 0.50 0.73% 68.70 13 69.00 4 13.63
2015-02-26 6224 52080 43 3558820 68.70 68.70 68.00 68.60 0.10 -0.15% 68.30 2 68.60 2 13.61
2015-03-02 6224 47200 54 3241918 68.60 69.00 68.30 69.00 0.40 0.58% 68.40 3 69.10 2 13.69
2015-03-03 6224 47631 41 3286080 68.80 69.40 68.50 69.00 0.00 0% 69.00 3 69.10 1 13.69
2015-03-04 6224 425448 267 30012129 69.00 72.00 69.00 71.80 2.80 4.06% 71.20 1 71.80 2 14.25
2015-03-05 6224 122025 100 8705284 71.80 71.80 70.90 71.50 0.30 -0.42% 71.50 3 71.60 2 14.19
2015-03-06 6224 75050 79 5335477 71.50 71.70 70.00 71.20 0.30 -0.42% 71.10 1 71.50 12 14.13
2015-03-09 6224 69019 71 4891949 70.50 72.00 70.50 70.50 0.70 -0.98% 70.50 7 70.80 2 13.99
2015-03-10 6224 98216 74 6963198 70.50 71.20 70.50 70.60 0.10 0.14% 70.60 5 71.20 4 14.01
2015-03-11 6224 166114 138 11558396 70.60 70.60 69.10 69.20 1.40 -1.98% 69.20 3 70.00 2 13.73
2015-03-12 6224 60122 61 4182249 69.30 70.00 69.20 69.50 0.30 0.43% 69.40 2 70.00 1 13.79
2015-03-13 6224 66000 39 4586700 69.50 69.80 69.30 69.50 0.00 0% 69.50 4 69.70 5 13.79
2015-03-16 6224 53000 40 3666500 69.50 69.50 68.70 69.30 0.20 -0.29% 69.00 2 69.30 4 13.75
2015-03-17 6224 143225 92 9896425 69.30 69.80 68.70 68.70 0.60 -0.87% 68.60 10 68.80 1 13.63
2015-03-18 6224 118133 79 8125852 68.70 69.90 68.50 68.70 0.00 0% 68.70 15 69.00 2 13.63
2015-03-19 6224 230100 169 15693359 68.70 68.70 67.60 68.40 0.30 -0.44% 68.20 6 68.50 4 13.57
2015-03-20 6224 112510 88 7662575 68.40 68.60 67.30 68.50 0.10 0.15% 68.40 16 68.50 1 13.59
2015-03-23 6224 397725 268 27827781 69.50 71.00 69.00 70.90 2.40 3.5% 70.80 12 70.90 4 14.07
2015-03-24 6224 157007 134 10978597 70.90 70.90 69.50 70.00 0.90 -1.27% 69.90 2 70.00 4 13.97
2015-03-25 6224 69015 53 4806615 70.00 70.00 69.40 69.40 0.60 -0.86% 69.40 5 69.70 1 13.85
2015-03-26 6224 47061 50 3279170 69.70 70.40 69.50 69.50 0.10 0.14% 69.50 5 69.90 6 13.87
2015-03-27 6224 79050 64 5508511 69.70 70.00 69.50 69.60 0.10 0.14% 69.50 1 69.60 2 13.89
2015-03-30 6224 97094 134 6750956 70.00 70.00 68.80 68.80 0.80 -1.15% 68.70 5 68.80 3 13.73
2015-03-31 6224 35050 45 2432566 69.90 69.90 69.20 69.20 0.40 0.58% 69.20 5 69.70 1 13.81
2015-04-01 6224 36068 40 2501028 69.30 69.60 69.10 69.10 0.10 -0.14% 69.10 1 69.40 6 13.79
2015-04-02 6224 103634 90 7140770 69.30 69.30 68.70 68.70 0.40 -0.58% 68.70 8 69.10 1 13.71
2015-04-07 6224 120579 110 8316546 68.70 69.30 68.50 68.80 0.10 0.15% 68.80 2 69.00 2 13.73
2015-04-08 6224 118000 92 8179600 69.50 69.60 68.80 69.50 0.70 1.02% 69.20 1 69.50 5 13.87
2015-04-09 6224 114000 89 7901300 69.90 69.90 68.90 69.10 0.40 -0.58% 69.00 1 69.30 2 13.79
2015-04-10 6224 93141 48 6444169 69.10 69.50 69.00 69.20 0.10 0.14% 69.20 1 69.30 6 13.81
2015-04-13 6224 90141 94 6301667 69.60 70.50 69.60 70.30 1.10 1.59% 70.20 1 70.30 4 14.03
2015-04-14 6224 184370 124 13025840 70.30 71.20 70.10 70.50 0.20 0.28% 70.40 6 70.70 2 14.07
2015-04-15 6224 146056 111 10206386 70.30 70.30 69.20 69.60 0.90 -1.28% 69.50 3 70.20 1 13.89
2015-04-16 6224 109000 67 7594200 69.60 70.00 69.30 69.50 0.10 -0.14% 69.60 5 70.00 18 13.87
2015-04-17 6224 76010 51 5278941 69.50 70.00 69.30 69.50 0.00 0% 69.30 2 69.60 5 13.87
2015-04-20 6224 111081 92 7624911 69.50 69.50 68.10 68.50 1.00 -1.44% 68.50 2 69.00 1 13.67
2015-04-21 6224 91000 71 6202200 68.50 68.50 67.60 68.40 0.10 -0.15% 68.00 11 68.40 4 13.65
2015-04-22 6224 109240 78 7463121 68.40 68.60 68.00 68.40 0.00 0% 68.30 1 68.40 11 13.65
2015-04-23 6224 134206 78 9251815 68.40 69.70 68.40 69.10 0.70 1.02% 69.10 8 69.30 2 13.79
2015-04-24 6224 119513 96 8305148 69.00 70.00 68.90 69.30 0.20 0.29% 69.30 2 69.70 1 13.83
2015-04-27 6224 90910 75 6339861 69.30 70.00 69.30 69.70 0.40 0.58% 69.70 1 69.90 3 13.91
2015-04-28 6224 88257 69 6159990 69.70 70.00 69.60 69.90 0.20 0.29% 69.60 5 69.90 10 13.95
2015-04-29 6224 96250 75 6717373 69.90 70.00 69.50 69.50 0.40 -0.57% 69.50 1 69.90 2 13.87
2015-04-30 6224 227174 179 16054134 69.50 71.60 69.30 70.90 1.40 2.01% 70.80 3 70.90 4 14.15
2015-05-04 6224 88003 62 6206310 71.20 71.20 70.00 70.00 0.90 -1.27% 70.00 2 70.30 7 13.97
2015-05-05 6224 95202 63 6658559 70.00 70.20 69.80 69.80 0.20 -0.29% 69.80 4 70.00 6 13.93
2015-05-06 6224 43053 39 3002587 69.50 70.00 69.10 70.00 0.20 0.29% 69.90 12 70.00 6 13.97
2015-05-07 6224 77040 57 5371479 70.80 70.80 69.30 69.50 0.50 -0.71% 69.50 1 69.80 1 13.87
2015-05-08 6224 63367 47 4387904 69.50 69.50 69.00 69.40 0.10 -0.14% 69.40 4 69.50 7 13.85
2015-05-11 6224 89601 73 6144845 69.40 69.80 68.00 68.10 1.30 -1.87% 68.10 14 68.80 2 13.59
2015-05-12 6224 63346 46 4309970 68.10 68.40 67.70 68.30 0.20 0.29% 68.20 2 68.30 1 13.63
2015-05-13 6224 53000 33 3621100 68.20 68.80 68.20 68.20 0.10 -0.15% 68.10 6 68.50 4 13.61
2015-05-14 6224 123088 101 8502730 68.50 69.80 68.40 69.80 1.60 2.35% 69.50 1 69.80 5 13.93
2015-05-15 6224 383936 272 27014913 70.20 71.50 69.80 70.30 0.50 0.72% 70.30 7 70.50 3 13.57
2015-05-18 6224 220105 198 15602805 70.40 71.50 70.40 70.80 0.50 0.71% 70.80 3 71.00 6 13.67
2015-05-19 6224 345266 311 24846213 70.80 72.80 70.50 72.70 1.90 2.68% 72.60 6 72.70 3 14.03
2015-05-20 6224 613933 449 45324815 73.10 74.70 72.90 73.20 0.50 0.69% 73.20 7 73.40 1 14.13
2015-05-21 6224 230411 186 16883866 73.80 74.00 72.60 72.90 0.30 -0.41% 72.90 1 73.00 4 14.07
2015-05-22 6224 1112550 634 83565600 72.50 76.50 72.50 75.70 2.80 3.84% 75.60 9 75.80 2 14.61
2015-05-25 6224 390061 253 29358205 75.70 75.70 74.90 75.40 0.30 -0.4% 75.40 5 75.50 18 14.56
2015-05-26 6224 541974 372 41639502 76.00 77.90 75.80 76.10 0.70 0.93% 76.10 2 76.30 8 14.69
2015-05-27 6224 246403 183 18759364 76.50 77.00 75.20 75.50 0.60 -0.79% 75.50 2 75.90 2 14.58
2015-05-28 6224 384153 253 29412304 75.80 77.40 75.30 76.50 1.00 1.32% 76.50 18 76.60 3 14.77
2015-05-29 6224 1049205 608 82393674 76.50 79.60 76.00 79.40 2.90 3.79% 79.20 1 79.40 7 15.33
2015-06-01 6224 436250 315 34738848 79.40 80.70 78.10 79.20 0.20 -0.25% 78.90 5 79.20 1 15.29
2015-06-02 6224 623598 374 50208936 79.50 81.40 78.80 80.90 1.70 2.15% 80.90 42 81.00 18 15.62
2015-06-03 6224 386577 259 30932750 80.90 81.40 78.90 79.00 1.90 -2.35% 78.90 4 79.00 2 15.25
2015-06-04 6224 795686 553 59995585 79.00 79.00 73.60 75.00 4.00 -5.06% 75.00 4 75.40 2 14.48
2015-06-05 6224 788134 549 61042118 75.40 79.30 74.90 78.50 3.50 4.67% 78.50 3 78.70 1 15.15
2015-06-08 6224 649362 398 51966942 79.40 81.10 78.80 79.00 0.50 0.64% 79.00 7 79.40 6 15.25
2015-06-09 6224 496365 339 39389370 79.00 80.70 76.50 78.20 0.80 -1.01% 78.00 8 78.30 3 15.10
2015-06-10 6224 424576 310 33991380 79.00 80.50 79.00 80.00 1.80 2.3% 80.00 1 80.20 79 15.44
2015-06-11 6224 297363 204 23860502 80.40 81.00 79.20 79.80 0.20 -0.25% 79.50 11 79.80 3 15.41
2015-06-12 6224 238222 157 19009492 79.80 80.30 79.10 79.70 0.10 -0.13% 79.60 11 79.70 5 15.39
2015-06-15 6224 244339 190 19050439 80.00 80.00 77.00 77.50 2.20 -2.76% 77.50 5 77.60 1 14.96
2015-06-16 6224 268100 178 20382650 77.80 77.80 75.20 75.70 1.80 -2.32% 75.60 1 75.80 10 14.61
2015-06-17 6224 296230 226 23071517 75.80 78.50 75.80 77.90 2.20 2.91% 77.90 5 78.00 13 15.04
2015-06-18 6224 227049 171 17973218 77.90 80.00 77.20 79.50 1.60 2.05% 79.00 16 79.50 2 15.35
2015-06-22 6224 235149 154 18754510 80.90 80.90 79.00 79.90 0.40 0.5% 79.90 9 80.00 20 15.42
2015-06-23 6224 319034 206 25439886 80.00 80.60 78.50 78.50 1.40 -1.75% 78.50 5 79.20 2 15.15
2015-06-24 6224 247000 148 19400600 79.20 79.40 77.60 78.00 0.50 -0.64% 77.80 1 78.00 9 15.06
2015-06-25 6224 532205 379 42444309 78.80 80.80 77.60 78.50 0.50 0.64% 78.20 13 78.50 4 15.15
2015-06-26 6224 216623 158 17001405 79.80 79.80 77.70 77.70 0.80 -1.02% 77.70 2 78.30 10 15.00
2015-06-29 6224 345136 230 26258626 77.50 77.60 74.30 77.60 0.10 -0.13% 76.60 2 77.60 4 14.98
2015-06-30 6224 74230 64 5690564 75.50 78.00 75.50 76.60 1.00 -1.29% 76.60 7 76.80 1 14.79
2015-07-01 6224 188701 136 14375035 76.60 76.90 75.80 76.80 0.20 0.26% 76.30 1 76.80 1 14.83
2015-07-02 6224 163000 118 12458700 77.00 77.00 76.00 76.00 0.80 -1.04% 76.00 1 76.50 3 14.67
2015-07-03 6224 634300 95 47645570 76.00 76.10 75.00 76.00 0.00 0% 75.70 2 76.00 1 14.67
2015-07-06 6224 225571 196 16933608 75.20 76.00 74.30 74.70 1.30 -1.71% 74.70 1 75.20 2 14.42
2015-07-07 6224 582163 367 43209991 75.00 75.30 73.60 74.10 0.60 -0.8% 74.10 2 74.20 1 14.31
2015-07-08 6224 474431 309 32399816 69.80 69.80 67.00 67.20 0.00 -9.31% 67.20 2 67.70 1 12.97
2015-07-09 6224 492232 196 32801844 62.30 67.60 62.30 66.40 0.80 -1.19% 66.30 1 67.20 18 12.82
2015-07-13 6224 304202 194 20640734 67.50 68.30 66.90 67.00 0.60 0.9% 67.00 2 67.70 1 12.93
2015-07-14 6224 137284 115 9290139 67.50 68.00 67.30 67.40 0.40 0.6% 67.30 8 67.70 2 13.01
2015-07-15 6224 84200 71 5691140 68.00 68.00 67.20 67.20 0.20 -0.3% 67.20 2 67.50 1 12.97
2015-07-16 6224 121000 99 8039200 67.20 67.50 66.00 66.20 1.00 -1.49% 66.20 9 66.60 1 12.78
2015-07-17 6224 115321 94 7559629 66.30 66.30 65.00 65.10 1.10 -1.66% 65.00 22 65.40 1 12.57
2015-07-20 6224 123508 87 8060168 65.00 65.60 65.00 65.40 0.30 0.46% 65.30 7 65.40 1 12.63
2015-07-21 6224 80000 53 5283400 65.60 66.70 65.50 65.50 0.10 0.15% 65.40 3 66.10 1 12.64
2015-07-22 6224 48000 45 3150500 65.60 66.10 65.50 65.50 0.00 0% 65.50 5 65.80 4 12.64
2015-07-23 6224 136037 124 8856111 65.30 65.70 64.70 65.00 0.50 -0.76% 65.00 3 65.40 5 12.55
2015-07-24 6224 219000 154 13771100 60.50 64.30 60.50 63.30 1.70 -2.62% 63.30 4 63.70 2 12.22
2015-07-27 6224 104562 89 6578224 64.60 64.60 62.50 62.50 0.80 -1.26% 62.50 9 62.90 2 12.07
2015-07-28 6224 128570 99 8045210 62.50 63.50 61.50 63.00 0.50 0.8% 63.00 16 63.40 1 12.16
2015-07-29 6224 85000 69 5360600 62.90 63.70 62.90 63.20 0.20 0.32% 63.20 4 63.50 7 12.20
2015-07-30 6224 81350 58 5239984 63.50 64.90 63.50 64.20 1.00 1.58% 64.20 2 64.60 3 12.39
2015-07-31 6224 36597 35 2323670 64.20 64.20 63.00 63.20 1.00 -1.56% 63.20 5 64.00 1 12.20
2015-08-03 6224 57003 50 3555989 64.30 64.30 62.00 62.10 1.10 -1.74% 62.10 2 62.50 7 11.99
2015-08-04 6224 164267 143 9946387 62.10 62.10 59.00 59.00 3.10 -4.99% 59.00 36 59.80 1 11.39
2015-08-05 6224 54020 52 3268560 59.10 61.50 59.10 61.10 2.10 3.56% 61.10 2 61.40 1 11.80
2015-08-06 6224 55200 52 3350900 61.20 61.50 60.20 60.60 0.50 -0.82% 60.30 1 60.60 9 11.70
2015-08-07 6224 42000 33 2538200 60.10 61.30 60.10 61.30 0.70 1.16% 60.60 2 61.30 2 11.83
2015-08-10 6224 107000 88 6470700 61.00 61.40 59.90 61.30 0.00 0% 61.20 4 61.50 1 11.83
2015-08-11 6224 245095 168 14763495 61.80 61.90 59.70 59.70 1.60 -2.61% 59.70 13 60.40 3 11.53
2015-08-12 6224 173365 135 10674747 62.00 62.00 61.10 61.30 1.60 2.68% 61.30 2 61.50 3 11.83
2015-08-13 6224 91131 75 5642248 61.50 62.20 61.50 62.10 0.80 1.31% 62.10 4 62.20 4 11.63
2015-08-14 6224 53131 46 3279547 62.10 62.40 61.10 62.00 0.10 -0.16% 61.60 3 62.00 2 11.61
2015-08-17 6224 70249 60 4406861 62.00 63.00 62.00 62.70 0.70 1.13% 62.50 2 62.70 1 11.74
2015-08-18 6224 54000 50 3404300 62.70 63.40 62.40 62.40 0.30 -0.48% 62.40 1 63.20 1 11.69
2015-08-19 6224 121096 97 7442448 63.00 63.00 60.80 61.10 1.30 -2.08% 61.10 1 61.40 1 11.44
2015-08-20 6224 153330 144 9599354 61.10 63.50 61.10 63.20 2.10 3.44% 63.20 4 63.30 6 11.84
2015-08-21 6224 80000 69 4955900 63.00 63.00 61.00 62.10 1.10 -1.74% 62.10 2 62.20 2 11.63
2015-08-24 6224 445216 210 26844260 62.10 62.10 58.00 59.10 3.00 -4.83% 59.10 1 59.90 1 11.07
2015-08-25 6224 132500 95 7854000 59.10 60.00 58.50 59.50 0.40 0.68% 59.30 7 59.60 2 11.14
2015-08-26 6224 99085 76 5932568 60.00 60.70 59.50 59.90 0.40 0.67% 59.90 5 60.10 2 11.22
2015-08-27 6224 64000 61 3902700 60.60 61.60 60.20 60.80 0.90 1.5% 60.80 1 61.00 1 11.39
2015-08-28 6224 120350 99 7507535 62.00 63.00 61.10 62.10 1.30 2.14% 62.10 2 62.40 1 11.63
2015-08-31 6224 43160 37 2688572 62.10 62.70 62.10 62.20 0.10 0.16% 62.20 4 62.40 1 11.65
2015-09-01 6224 26000 26 1616900 62.20 62.40 62.00 62.40 0.20 0.32% 62.40 2 62.50 1 11.69
2015-09-02 6224 52141 46 3212826 60.60 62.10 60.60 61.50 0.90 -1.44% 61.40 2 61.90 5 11.52
2015-09-03 6224 47876 38 2995413 62.20 63.00 62.10 62.30 0.80 1.3% 62.20 5 62.80 7 11.67
2015-09-04 6224 69619 52 4301425 62.30 62.40 61.40 62.40 0.10 0.16% 61.80 3 62.20 2 11.69
2015-09-07 6224 35141 27 2183642 62.30 62.40 62.00 62.00 0.40 -0.64% 62.00 1 62.40 2 11.61
2015-09-08 6224 49000 40 3072100 62.00 63.00 62.00 62.70 0.70 1.13% 62.60 8 62.90 4 11.74
2015-09-09 6224 54303 46 3442740 63.80 63.80 63.00 63.40 0.70 1.12% 63.30 6 63.50 7 11.87
2015-09-10 6224 39001 38 2468664 63.40 63.50 63.00 63.50 0.10 0.16% 63.30 11 63.50 1 11.89
2015-09-11 6224 100514 80 6435247 63.70 64.50 63.40 64.50 1.00 1.57% 64.20 1 64.50 3 12.08
2015-09-14 6224 69000 51 4472400 64.80 65.20 64.60 64.70 0.20 0.31% 64.60 5 64.70 3 12.12
2015-09-15 6224 53015 45 3429466 64.90 65.10 64.30 64.30 0.40 -0.62% 64.10 2 64.40 3 12.04
2015-09-16 6224 34015 33 2183866 64.50 64.60 63.90 63.90 0.40 -0.62% 63.90 2 64.30 5 11.97
2015-09-17 6224 40150 39 2576400 64.00 64.50 63.90 63.90 0.00 0% 63.90 3 64.00 3 11.97
2015-09-18 6224 186096 153 11901836 63.90 65.40 62.90 65.40 1.50 2.35% 65.30 1 65.40 1 12.25
2015-09-21 6224 57213 58 3685932 65.30 65.30 63.90 63.90 1.50 -2.29% 63.90 2 64.00 1 11.97
2015-09-22 6224 26118 27 1677557 64.40 64.40 64.00 64.30 0.40 0.63% 64.10 1 64.30 1 12.04
2015-09-23 6224 45001 36 2871963 64.30 64.30 63.30 63.60 0.70 -1.09% 63.50 5 64.00 2 11.91
2015-09-24 6224 43245 40 2747382 63.60 63.90 62.90 63.90 0.30 0.47% 63.30 4 63.90 1 11.97
2015-09-25 6224 34030 33 2177344 63.90 64.50 63.30 64.20 0.30 0.47% 64.00 1 64.20 1 12.02
2015-09-30 6224 30080 34 1922849 64.00 64.10 63.50 63.80 0.40 -0.62% 63.80 4 64.20 1 11.95
2015-10-01 6224 40080 38 2571420 63.90 64.50 63.90 64.00 0.20 0.31% 64.00 4 64.30 1 11.99
2015-10-02 6224 86245 62 5579026 64.50 65.00 64.10 64.90 0.90 1.41% 64.80 3 64.90 2 12.15
2015-10-05 6224 80006 77 5213994 65.20 65.30 64.90 65.20 0.30 0.46% 65.00 31 65.30 2 12.21
2015-10-06 6224 243000 180 16174400 65.90 67.30 65.90 66.40 1.20 1.84% 66.40 1 66.60 3 12.43
2015-10-07 6224 204113 130 13679949 66.90 67.70 66.40 67.10 0.70 1.05% 67.10 7 67.30 8 12.57
2015-10-08 6224 71030 55 4738395 67.50 67.50 66.00 66.20 0.90 -1.34% 66.20 12 66.30 2 12.40
2015-10-12 6224 94152 68 6242275 66.30 66.50 66.00 66.20 0.00 0% 66.10 2 66.20 1 12.40
2015-10-13 6224 92000 66 6067700 66.40 66.40 65.50 65.70 0.50 -0.76% 65.70 3 65.90 1 12.30
2015-10-14 6224 81000 59 5333500 66.00 66.00 65.70 65.80 0.10 0.15% 65.70 1 65.80 9 12.32
2015-10-15 6224 113100 101 7421879 66.20 66.30 65.20 65.30 0.50 -0.76% 65.30 3 65.80 2 12.23
2015-10-16 6224 78202 69 5131630 66.60 66.60 65.30 65.50 0.20 0.31% 65.40 3 65.50 2 12.27
2015-10-19 6224 93745 76 6166596 65.90 66.20 65.60 65.70 0.20 0.31% 65.70 1 65.90 2 12.30
2015-10-20 6224 131185 76 8594354 65.70 66.00 65.10 65.10 0.60 -0.91% 65.10 4 65.50 4 12.19
2015-10-21 6224 113124 85 7352045 65.10 65.30 64.70 65.00 0.10 -0.15% 64.80 5 65.00 2 12.17
2015-10-22 6224 145201 113 9376085 65.00 65.00 64.20 64.70 0.30 -0.46% 64.60 1 64.70 1 12.12
2015-10-23 6224 198000 110 12842400 65.00 65.10 64.70 64.70 0.00 0% 64.60 8 64.80 3 12.12
2015-10-26 6224 165927 133 10836508 65.00 65.70 65.00 65.60 0.90 1.39% 65.40 2 65.60 2 12.28
2015-10-27 6224 102000 76 6665600 65.80 65.80 65.20 65.50 0.10 -0.15% 65.40 15 65.60 3 12.27
2015-10-28 6224 141321 106 9267686 65.30 65.80 65.30 65.60 0.10 0.15% 65.60 2 65.70 3 12.28
2015-10-29 6224 504050 271 32326225 66.00 66.50 63.20 64.00 1.60 -2.44% 63.80 4 64.00 36 11.99
2015-10-30 6224 276502 161 17521575 64.00 64.10 62.90 63.00 1.00 -1.56% 63.00 15 63.20 20 11.80
2015-11-02 6224 174501 101 11058813 63.00 64.00 63.00 64.00 1.00 1.59% 64.00 19 64.20 2 11.99
2015-11-03 6224 124165 82 7997260 64.20 64.60 64.20 64.30 0.30 0.47% 64.30 4 64.40 10 12.04
2015-11-04 6224 149305 109 9659981 65.20 65.20 64.40 64.50 0.20 0.31% 64.50 11 64.70 1 12.08
2015-11-05 6224 177050 107 11495150 64.60 65.30 64.50 64.90 0.40 0.62% 64.80 5 64.90 5 12.15
2015-11-06 6224 319050 160 20800955 65.60 65.60 64.50 64.50 0.40 -0.62% 64.50 1 64.80 1 12.08
2015-11-09 6224 131001 98 8447164 65.10 65.30 64.10 64.10 0.40 -0.62% 64.10 6 64.30 1 12.00
2015-11-10 6224 113200 76 7247400 63.80 64.60 63.70 64.50 0.40 0.62% 64.50 3 64.70 1 12.08
2015-11-11 6224 139090 90 8913484 65.00 65.00 63.50 64.00 0.50 -0.78% 64.00 5 64.40 1 11.99
2015-11-12 6224 176200 106 11320720 64.70 65.00 64.00 64.30 0.30 0.47% 64.20 7 64.30 1 11.18
2015-11-13 6224 109739 65 7069008 63.90 65.00 63.90 64.50 0.20 0.31% 64.50 1 64.60 4 11.22
2015-11-16 6224 168364 123 10701385 63.40 64.00 63.20 63.50 1.00 -1.55% 63.50 1 63.70 4 11.04
2015-11-17 6224 196100 121 12550000 63.80 64.40 63.60 64.00 0.50 0.79% 64.00 2 64.20 1 11.13
2015-11-18 6224 297001 200 19221465 64.10 65.40 63.60 64.90 0.90 1.41% 64.90 5 65.00 22 11.29
2015-11-19 6224 204100 148 13285600 65.40 65.40 64.60 65.20 0.30 0.46% 65.00 11 65.20 5 11.34
2015-11-20 6224 297556 228 19522265 65.00 66.00 65.00 65.60 0.40 0.61% 65.50 5 65.60 14 11.41
2015-11-23 6224 1469817 928 101267769 65.80 71.00 65.80 69.90 4.30 6.55% 69.80 2 70.00 22 12.16
2015-11-24 6224 120002 106 7777232 64.90 65.30 64.50 67.30 0.30 -3.72% 65.10 4 65.40 4 11.36
2015-11-25 6224 435500 292 29012750 67.30 67.90 65.80 66.10 1.20 -1.78% 66.10 3 66.30 3 11.50
2015-11-26 6224 499261 269 32971975 66.50 66.90 65.30 65.60 0.50 -0.76% 65.60 24 65.80 33 11.41
2015-11-27 6224 297806 171 19579892 65.70 66.60 65.10 65.50 0.10 -0.15% 65.50 3 65.80 10 11.39
2015-11-30 6224 340869 244 21993754 65.50 65.50 64.20 64.30 1.20 -1.83% 64.30 3 64.50 8 11.18
2015-12-01 6224 321537 225 20812842 64.40 65.50 64.10 65.00 0.70 1.09% 64.90 7 65.00 79 11.30
2015-12-02 6224 396287 273 25721493 64.70 65.50 64.40 64.90 0.10 -0.15% 64.70 1 64.90 79 11.29
2015-12-03 6224 269100 164 17475500 64.90 65.40 64.50 65.00 0.10 0.15% 64.90 15 65.00 19 11.30
2015-12-04 6224 236200 173 15379898 64.50 65.60 64.50 65.00 0.00 0% 64.90 12 65.00 28 11.30
2015-12-07 6224 265500 170 17265648 65.40 65.60 64.80 64.90 0.10 -0.15% 64.80 19 64.90 2 11.29
2015-12-08 6224 526183 296 34594885 65.00 66.60 65.00 65.50 0.60 0.92% 65.50 6 65.60 1 11.39
2015-12-09 6224 367500 274 24162397 65.80 66.50 64.90 65.70 0.20 0.31% 65.60 4 65.80 4 11.43
2015-12-10 6224 264183 184 17462061 66.00 66.80 65.30 66.80 1.10 1.67% 66.80 15 66.90 7 11.62
2015-12-11 6224 794389 474 53730163 67.40 68.80 64.60 67.40 0.60 0.9% 67.10 2 67.40 10 11.72
2015-12-14 6224 483389 349 31572921 66.70 66.70 64.90 65.00 2.40 -3.56% 65.00 12 65.50 1 11.30
2015-12-15 6224 348013 239 22571853 65.00 65.70 64.30 64.60 0.40 -0.62% 64.60 19 65.00 2 11.23
2015-12-16 6224 138201 120 8952901 65.20 65.50 64.40 64.50 0.10 -0.15% 64.50 13 64.60 1 11.22
2015-12-17 6224 140052 113 9092395 65.00 65.20 64.70 65.00 0.50 0.78% 64.90 8 65.00 4 11.30
2015-12-18 6224 120002 106 7777232 64.90 65.30 64.50 65.30 0.30 0.46% 65.10 4 65.40 4 11.36
2015-12-21 6224 119500 92 7810743 65.00 65.70 64.70 65.70 0.40 0.61% 65.70 23 65.80 4 11.43
2015-12-22 6224 116003 95 7630004 65.70 66.20 65.30 65.70 0.00 0% 65.70 5 66.00 15 11.43
2015-12-23 6224 83098 64 5459738 66.00 66.00 65.40 65.40 0.30 -0.46% 65.40 7 65.50 2 11.37
2015-12-24 6224 109182 99 7111112 65.40 65.40 64.90 65.00 0.40 -0.61% 65.00 2 65.20 3 11.30
2015-12-25 6224 82112 67 5341212 65.00 65.30 64.80 64.90 0.10 -0.15% 64.90 20 65.40 4 11.29
2015-12-28 6224 80100 98 5231156 64.90 65.70 64.80 65.70 0.80 1.23% 65.30 6 65.70 4 11.43
2015-12-29 6224 147881 116 9739907 65.70 66.10 65.40 65.80 0.10 0.15% 65.80 8 65.90 5 11.44
2015-12-30 6224 254003 191 16879313 66.50 66.80 66.00 66.00 0.20 0.3% 66.00 8 66.30 2 11.48
2015-12-31 6224 192693 144 12737944 66.20 66.80 65.70 66.70 0.70 1.06% 66.30 4 66.70 5 11.60