力成(6239)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　　　　54.30
0
0%		53.60
-0.7
-1.29%		52.50
-1.1
-2.05%		52.70
0.2
0.38%		53.00
0.3
0.57%		 　52.50
-0.5
-0.94%		52.80
0.3
0.57%		52.00
-0.8
-1.52%		52.40
0.4
0.77%		 　　51.60
-0.8
-1.53%		52.50
0.9
1.74%		52.50
0
0%		52.70
0.2
0.38%		53.00
0.3
0.57%		 　52.60
-0.4
-0.75%		52.80
0.2
0.38%		53.20
0.4
0.76%		52.40
-0.8
-1.5%		52.70
0.3
0.57%		 52.62
2 月　51.70
-1
-1.9%		51.90
0.2
0.39%		52.50
0.6
1.16%		52.40
-0.1
-0.19%		51.90
-0.5
-0.95%		 　52.30
0.4
0.77%		52.00
-0.3
-0.57%		52.70
0.7
1.35%		52.20
-0.5
-0.95%		52.20
0
0%		 　　　　　　　　　53.00
0.8
1.53%		54.10
1.1
2.08%		53.70
-0.4
-0.74%		 52.77
3 月　53.50
-0.2
-0.37%		53.70
0.2
0.37%		54.70
1
1.86%		54.50
-0.2
-0.37%		54.90
0.4
0.73%		 　55.30
0.4
0.73%		53.90
-1.4
-2.53%		53.60
-0.3
-0.56%		53.90
0.3
0.56%		53.60
-0.3
-0.56%		 　54.20
0.6
1.12%		54.30
0.1
0.18%		53.90
-0.4
-0.74%		54.10
0.2
0.37%		53.70
-0.4
-0.74%		 　54.90
1.2
2.23%		54.90
0
0%		54.10
-0.8
-1.46%		53.50
-0.6
-1.11%		53.10
-0.4
-0.75%		 　53.30
0.2
0.38%		53.90
0.6
1.13%		54.12
4 月53.70
-0.2
-0.37%		53.80
0.1
0.19%		 　　　54.30
0.5
0.93%		53.80
-0.5
-0.92%		53.50
-0.3
-0.56%		54.00
0.5
0.93%		 　54.30
0.3
0.56%		54.30
0
0%		54.20
-0.1
-0.18%		54.40
0.2
0.37%		54.30
-0.1
-0.18%		 　54.20
-0.1
-0.18%		54.30
0.1
0.18%		56.00
1.7
3.13%		56.10
0.1
0.18%		56.10
0
0%		 　58.10
2
3.57%		57.40
-0.7
-1.2%		55.90
-1.5
-2.61%		56.80
0.9
1.61%		 55.15
5 月　　　58.40
1.6
2.82%		59.80
1.4
2.4%		62.20
2.4
4.01%		61.60
-0.6
-0.96%		61.50
-0.1
-0.16%		 　60.90
-0.6
-0.98%		62.50
1.6
2.63%		62.40
-0.1
-0.16%		62.30
-0.1
-0.16%		61.40
-0.9
-1.44%		 　62.10
0.7
1.14%		64.60
2.5
4.03%		62.30
-2.3
-3.56%		62.40
0.1
0.16%		63.30
0.9
1.44%		 　63.00
-0.3
-0.47%		62.80
-0.2
-0.32%		63.00
0.2
0.32%		64.30
1.3
2.06%		65.40
1.1
1.71%		 62.42
6 月64.10
-1.3
-1.99%		65.00
0.9
1.4%		67.50
2.5
3.85%		65.80
-1.7
-2.52%		64.50
-1.3
-1.98%		 　64.00
-0.5
-0.78%		60.30
-3.7
-5.78%		61.80
1.5
2.49%		62.80
1
1.62%		62.10
-0.7
-1.11%		 　62.10
0
0%		62.40
0.3
0.48%		64.30
1.9
3.04%		64.00
-0.3
-0.47%		 　　65.50
1.5
2.34%		64.90
-0.6
-0.92%		65.00
0.1
0.15%		68.20
3.2
4.92%		66.90
-1.3
-1.91%		 　66.30
-0.6
-0.9%		66.80
0.5
0.75%		 64.56
7 月66.40
-0.4
-0.6%		66.50
0.1
0.15%		65.20
-1.3
-1.95%		 　65.20
0
0%		65.50
0.3
0.46%		62.60
-2.9
-4.43%		62.20
-0.4
-0.64%		 　　60.60
-1.6
-2.57%		62.00
1.4
2.31%		59.60
-2.4
-3.87%		60.00
0.4
0.67%		60.00
0
0%		 　60.00
0
0%		58.70
-1.3
-2.17%		59.70
1
1.7%		58.70
-1
-1.68%		58.70
0
0%		 　52.90
-5.8
-9.88%		51.80
-1.1
-2.08%		56.90
5.1
9.85%		58.40
1.5
2.64%		59.20
0.8
1.37%		60.37
8 月 　56.70
-2.5
-4.22%		56.90
0.2
0.35%		57.60
0.7
1.23%		59.10
1.5
2.6%		56.80
-2.3
-3.89%		 　58.30
1.5
2.64%		57.10
-1.2
-2.06%		56.50
-0.6
-1.05%		56.70
0.2
0.35%		56.40
-0.3
-0.53%		 　56.30
-0.1
-0.18%		56.00
-0.3
-0.53%		53.00
-3
-5.36%		54.00
1
1.89%		52.00
-2
-3.7%		 　52.10
0.1
0.19%		53.10
1
1.92%		53.20
0.1
0.19%		53.50
0.3
0.56%		55.00
1.5
2.8%		 56.00
1
1.82%		55.62
9 月56.10
0.1
0.18%		55.50
-0.6
-1.07%		56.00
0.5
0.9%		55.20
-0.8
-1.43%		 　55.50
0.3
0.54%		55.20
-0.3
-0.54%		56.70
1.5
2.72%		57.10
0.4
0.71%		57.30
0.2
0.35%		 　57.70
0.4
0.7%		57.90
0.2
0.35%		59.90
2
3.45%		60.60
0.7
1.17%		59.00
-1.6
-2.64%		 　60.20
1.2
2.03%		60.40
0.2
0.33%		59.10
-1.3
-2.15%		58.20
-0.9
-1.52%		58.30
0.1
0.17%		 　　　59.30
1
1.72%		 57.91
10 月59.80
0.5
0.84%		60.50
0.7
1.17%		 　60.10
-0.4
-0.66%		59.60
-0.5
-0.83%		59.60
0
0%		59.30
-0.3
-0.5%		 　　60.90
1.6
2.7%		60.10
-0.8
-1.31%		61.20
1.1
1.83%		61.70
0.5
0.82%		62.00
0.3
0.49%		 　62.00
0
0%		63.10
1.1
1.77%		62.10
-1
-1.58%		61.00
-1.1
-1.77%		63.00
2
3.28%		 　64.80
1.8
2.86%		65.30
0.5
0.77%		66.80
1.5
2.3%		69.60
2.8
4.19%		72.00
2.4
3.45%		 62.73
11 月　68.70
-3.3
-4.58%		69.80
1.1
1.6%		71.90
2.1
3.01%		71.20
-0.7
-0.97%		72.20
1
1.4%		 　70.80
-1.4
-1.94%		72.00
1.2
1.69%		70.00
-2
-2.78%		69.00
-1
-1.43%		70.10
1.1
1.59%		 　69.40
-0.7
-1%		72.80
3.4
4.9%		71.10
-1.7
-2.34%		71.50
0.4
0.56%		72.70
1.2
1.68%		 　72.00
-0.7
-0.96%		72.30
0.3
0.42%		71.90
-0.4
-0.55%		73.80
1.9
2.64%		72.40
-1.4
-1.9%		 　70.50
-1.9
-2.62%		 71.22
12 月72.80
2.3
3.26%		72.90
0.1
0.14%		71.80
-1.1
-1.51%		71.80
0
0%		 　72.40
0.6
0.84%		72.00
-0.4
-0.55%		71.40
-0.6
-0.83%		71.80
0.4
0.56%		69.50
-2.3
-3.2%		 　66.20
-3.3
-4.75%		67.40
1.2
1.81%		69.20
1.8
2.67%		69.00
-0.2
-0.29%		68.70
-0.3
-0.43%		 　66.50
-2.2
-3.2%		67.80
1.3
1.95%		67.30
-0.5
-0.74%		67.60
0.3
0.45%		67.50
-0.1
-0.15%		 　65.10
-2.4
-3.56%		67.30
2.2
3.38%		65.20
-2.1
-3.12%		65.20
0
0%		68.76

說明:最高漲幅:9.85%最低跌幅:-9.88% 最高價:73.80最低價:51.60平均價:60.1,灰色底表示週末,漲149天(138.8)元,跌134天(-139.5)元,平盤19天
10%=1,5%=2,4%=6,3%=24,2%=35,1%=48,0%=52,-0%=1,-1%=2,-2%=5,-3%=9,-4%=13,-5%=25,-6%=26,-7%=53,

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 6239 2299201 872 124229806 54.00 54.40 53.40 54.30 0.10 0% 54.20 91 54.30 34 0.00
2015-01-06 6239 3083506 1323 165250624 53.60 53.90 53.20 53.60 0.70 -1.29% 53.60 325 53.70 34 0.00
2015-01-07 6239 5614026 2564 295216762 53.10 53.60 52.00 52.50 1.10 -2.05% 52.50 76 52.60 11 0.00
2015-01-08 6239 4557965 1672 240502851 52.60 53.10 52.60 52.70 0.20 0.38% 52.70 369 52.80 106 0.00
2015-01-09 6239 4637413 1520 245491158 52.80 53.30 52.60 53.00 0.30 0.57% 52.90 105 53.00 58 0.00
2015-01-12 6239 2765993 898 145109330 52.70 52.90 52.10 52.50 0.50 -0.94% 52.50 3 52.70 122 0.00
2015-01-13 6239 2058881 828 108359696 52.20 53.00 52.00 52.80 0.30 0.57% 52.80 71 52.90 55 0.00
2015-01-14 6239 4318611 1810 224473372 52.80 52.80 51.60 52.00 0.80 -1.52% 52.00 57 52.10 29 0.00
2015-01-15 6239 4341385 1589 225366995 51.80 52.60 51.60 52.40 0.40 0.77% 52.40 100 52.50 134 0.00
2015-01-19 6239 2556377 1348 132306435 52.00 52.30 51.50 51.60 0.20 -1.53% 51.60 41 51.70 3 0.00
2015-01-20 6239 3500120 1734 182101396 51.50 52.50 51.30 52.50 0.90 1.74% 52.50 14 52.60 349 0.00
2015-01-21 6239 3276703 1375 172182193 52.60 53.00 52.10 52.50 0.00 0% 52.50 286 52.60 158 0.00
2015-01-22 6239 2710401 1216 142977909 52.90 53.00 52.50 52.70 0.20 0.38% 52.70 173 52.80 67 0.00
2015-01-23 6239 4863005 1971 257740254 52.80 53.20 52.70 53.00 0.30 0.57% 52.90 125 53.00 12 0.00
2015-01-26 6239 5129408 2406 270757657 53.00 53.20 52.40 52.60 0.40 -0.75% 52.50 345 52.60 207 0.00
2015-01-27 6239 4509341 1916 237564999 52.80 53.00 52.40 52.80 0.20 0.38% 52.70 51 52.80 37 0.00
2015-01-28 6239 8918475 3188 473791913 52.80 53.50 52.60 53.20 0.40 0.76% 53.20 422 53.30 9 0.00
2015-01-29 6239 4772847 2058 251237494 53.10 53.40 52.20 52.40 0.80 -1.5% 52.30 69 52.40 2 0.00
2015-01-30 6239 2688035 1134 141190534 52.50 52.80 52.30 52.70 0.30 0.57% 52.60 6 52.70 24 0.00
2015-02-02 6239 3309500 1078 172182540 52.60 52.80 51.70 51.70 1.00 -1.9% 51.70 322 51.80 6 0.00
2015-02-03 6239 3552732 1324 184266084 51.80 52.30 51.70 51.90 0.20 0.39% 51.90 49 52.00 7 0.00
2015-02-04 6239 4524853 1957 237071124 52.10 52.60 52.10 52.50 0.60 1.16% 52.30 2 52.50 184 0.00
2015-02-05 6239 4218864 1226 220441898 52.50 52.80 51.90 52.40 0.10 -0.19% 52.30 24 52.40 77 0.00
2015-02-06 6239 2200646 1027 114422116 52.50 52.50 51.80 51.90 0.50 -0.95% 51.90 115 52.00 56 0.00
2015-02-09 6239 1485119 767 77379288 52.20 52.40 51.60 52.30 0.40 0.77% 52.10 5 52.30 41 0.00
2015-02-10 6239 2049424 971 106783395 52.30 52.40 52.00 52.00 0.30 -0.57% 52.00 176 52.20 35 0.00
2015-02-11 6239 3288419 1172 172825273 52.20 52.80 52.20 52.70 0.70 1.35% 52.60 107 52.70 107 0.00
2015-02-12 6239 3542055 1180 185619667 52.80 52.90 52.00 52.20 0.50 -0.95% 52.20 54 52.30 1 0.00
2015-02-13 6239 5091604 1966 264653125 52.20 52.60 51.70 52.20 0.00 0% 52.20 111 52.30 203 0.00
2015-02-24 6239 4731267 2179 249940151 52.70 53.10 52.30 53.00 0.80 1.53% 53.00 256 53.10 101 0.00
2015-02-25 6239 10280824 3701 554067565 53.30 54.30 53.20 54.10 1.10 2.08% 54.00 53 54.10 102 0.00
2015-02-26 6239 3265518 1327 175726051 54.10 54.10 53.50 53.70 0.40 -0.74% 53.70 224 53.80 2 0.00
2015-03-02 6239 2515844 1299 135231140 53.70 54.00 53.50 53.50 0.20 -0.37% 53.50 252 53.70 1 0.00
2015-03-03 6239 3186001 1305 170310847 53.70 53.90 53.20 53.70 0.20 0.37% 53.60 83 53.70 37 0.00
2015-03-04 6239 7912012 2699 430266437 53.70 55.10 53.60 54.70 1.00 1.86% 54.60 44 54.70 23 0.00
2015-03-05 6239 4322774 1419 235904444 54.80 54.80 54.10 54.50 0.20 -0.37% 54.50 1234 54.60 132 0.00
2015-03-06 6239 3989809 1380 217907887 54.50 54.90 54.20 54.90 0.40 0.73% 54.80 29 54.90 35 0.00
2015-03-09 6239 5019234 2162 276533929 54.60 55.50 54.50 55.30 0.40 0.73% 55.30 4 55.40 181 0.00
2015-03-10 6239 4245576 2089 230819623 55.30 55.30 53.90 53.90 1.40 -2.53% 53.90 20 54.00 12 0.00
2015-03-11 6239 2980870 1326 159750664 53.50 54.00 53.30 53.60 0.30 -0.56% 53.60 390 53.80 25 0.00
2015-03-12 6239 2725123 1284 146762908 53.60 54.30 53.50 53.90 0.30 0.56% 53.70 3 53.90 31 0.00
2015-03-13 6239 3273866 1257 176496764 53.70 54.20 53.60 53.60 0.30 -0.56% 53.60 240 53.70 2 0.00
2015-03-16 6239 4143624 1596 224846810 54.30 54.80 53.90 54.20 0.60 1.12% 54.20 107 54.30 4 0.00
2015-03-17 6239 5235075 1708 285229161 54.30 54.70 54.20 54.30 0.10 0.18% 54.30 42 54.40 1 0.00
2015-03-18 6239 6079964 2024 329823835 54.10 54.80 53.90 53.90 0.40 -0.74% 53.90 79 54.00 2 0.00
2015-03-19 6239 3845130 1434 207076927 54.30 54.50 53.50 54.10 0.20 0.37% 54.00 2 54.10 102 0.00
2015-03-20 6239 2674287 1013 144226983 54.10 54.20 53.70 53.70 0.40 -0.74% 53.70 118 54.00 27 0.00
2015-03-23 6239 3689797 1648 201028565 53.90 55.00 53.90 54.90 1.20 2.23% 54.80 59 54.90 49 0.00
2015-03-24 6239 4251115 1999 232333881 54.90 55.00 54.30 54.90 0.00 0% 54.80 2 54.90 507 0.00
2015-03-25 6239 4037911 2141 219835277 55.00 55.10 54.10 54.10 0.80 -1.46% 54.10 115 54.20 33 0.00
2015-03-26 6239 4838625 1751 258804787 53.80 54.00 53.30 53.50 0.60 -1.11% 53.40 115 53.50 317 0.00
2015-03-27 6239 3610813 1153 192408694 53.50 53.70 53.10 53.10 0.40 -0.75% 53.10 248 53.20 16 0.00
2015-03-30 6239 3145013 1437 168536172 53.80 54.00 53.30 53.30 0.20 0.38% 53.30 335 53.40 2 12.63
2015-03-31 6239 1869485 785 100393589 53.80 53.90 53.40 53.90 0.60 1.13% 53.70 70 53.90 77 12.77
2015-04-01 6239 2339967 852 125312454 53.80 53.80 53.30 53.70 0.20 -0.37% 53.50 11 53.70 64 12.73
2015-04-02 6239 2267897 1186 122515138 53.90 54.40 53.80 53.80 0.10 0.19% 53.80 68 53.90 73 12.75
2015-04-07 6239 1615148 892 87561706 54.00 54.40 53.90 54.30 0.50 0.93% 54.30 24 54.40 132 12.87
2015-04-08 6239 1744994 1238 94271423 54.50 54.50 53.80 53.80 0.50 -0.92% 53.80 9 53.90 43 12.75
2015-04-09 6239 2994649 1271 160960700 54.00 54.30 53.30 53.50 0.30 -0.56% 53.50 222 53.60 6 12.68
2015-04-10 6239 1855001 1127 99838229 53.80 54.00 53.60 54.00 0.50 0.93% 53.80 76 54.00 30 12.80
2015-04-13 6239 1458453 861 78942362 54.30 54.40 53.90 54.30 0.30 0.56% 54.20 23 54.30 192 12.87
2015-04-14 6239 1475587 809 80028297 54.30 54.50 54.00 54.30 0.00 0% 54.20 231 54.30 77 12.87
2015-04-15 6239 2279384 1342 122812464 54.30 54.30 53.60 54.20 0.10 -0.18% 54.10 1 54.20 78 12.84
2015-04-16 6239 2897097 1405 157284943 54.60 54.70 54.10 54.40 0.20 0.37% 54.30 79 54.40 78 12.89
2015-04-17 6239 3125234 1519 169430380 54.50 54.50 54.00 54.30 0.10 -0.18% 54.30 122 54.40 133 12.87
2015-04-20 6239 3023923 1588 163118395 54.20 54.20 53.70 54.20 0.10 -0.18% 53.80 75 54.20 156 12.84
2015-04-21 6239 2502538 1043 135405352 54.40 54.40 53.80 54.30 0.10 0.18% 54.20 1 54.30 297 12.87
2015-04-22 6239 16167636 5877 906123316 54.50 56.80 54.30 56.00 1.70 3.13% 55.90 462 56.00 6 13.27
2015-04-23 6239 6056840 3025 339842517 56.20 56.40 55.80 56.10 0.10 0.18% 56.10 121 56.20 22 13.29
2015-04-24 6239 8486019 3557 476840556 56.40 56.90 55.40 56.10 0.00 0% 56.00 80 56.10 7 13.29
2015-04-27 6239 17935421 6386 1040133239 56.50 58.80 56.50 58.10 2.00 3.57% 58.00 72 58.10 56 13.77
2015-04-28 6239 8893817 3874 510786181 58.10 58.10 57.10 57.40 0.70 -1.2% 57.40 200 57.50 61 13.60
2015-04-29 6239 8861231 3712 497229236 57.40 57.40 55.20 55.90 1.50 -2.61% 55.90 66 56.00 32 13.25
2015-04-30 6239 6353282 2768 358250628 55.90 56.80 55.90 56.80 0.90 1.61% 56.70 6 56.80 28 13.46
2015-05-04 6239 14226140 5935 823706963 58.60 58.70 56.80 58.40 1.60 2.82% 58.30 10 58.40 539 13.84
2015-05-05 6239 20799683 8876 1246075126 58.50 60.60 58.50 59.80 1.40 2.4% 59.70 75 59.80 104 14.17
2015-05-06 6239 24465278 10534 1511338470 60.00 63.30 60.00 62.20 2.40 4.01% 62.20 19 62.30 4 14.74
2015-05-07 6239 19230638 8259 1196651583 62.50 63.50 60.60 61.60 0.60 -0.96% 61.50 46 61.60 47 14.60
2015-05-08 6239 10767469 4478 665653635 62.90 62.90 60.90 61.50 0.10 -0.16% 61.40 71 61.50 28 14.57
2015-05-11 6239 8010774 3933 491481528 62.30 62.50 60.60 60.90 0.60 -0.98% 60.90 136 61.00 64 14.43
2015-05-12 6239 10265155 5164 636791273 61.60 62.80 61.10 62.50 1.60 2.63% 62.50 18 62.60 56 14.81
2015-05-13 6239 8260449 3994 517994410 62.90 63.30 62.10 62.40 0.10 -0.16% 62.40 62 62.50 118 14.79
2015-05-14 6239 7754277 4269 481810049 62.70 62.90 61.30 62.30 0.10 -0.16% 62.10 10 62.30 100 14.76
2015-05-15 6239 6700504 3564 413572840 62.60 62.60 60.90 61.40 0.90 -1.44% 61.30 39 61.40 38 13.83
2015-05-18 6239 8888711 4722 542990443 61.60 62.10 60.00 62.10 0.70 1.14% 62.00 17 62.10 27 13.99
2015-05-19 6239 15826446 7592 1007932289 62.80 65.30 62.10 64.60 2.50 4.03% 64.60 31 64.70 4 14.55
2015-05-20 6239 13702787 7141 864416181 64.60 64.80 62.00 62.30 2.30 -3.56% 62.30 99 62.40 570 14.03
2015-05-21 6239 8298226 4544 516445399 62.10 63.20 61.10 62.40 0.10 0.16% 62.30 31 62.40 11 14.05
2015-05-22 6239 11536779 5602 731784302 62.60 64.60 62.30 63.30 0.90 1.44% 63.30 7 63.40 46 14.26
2015-05-25 6239 5173592 2565 326752096 64.40 64.40 62.50 63.00 0.30 -0.47% 63.00 15 63.10 53 14.19
2015-05-26 6239 5967267 3025 374861465 63.60 63.70 62.00 62.80 0.20 -0.32% 62.80 43 62.90 51 14.14
2015-05-27 6239 8170883 3686 510706729 63.20 63.30 61.40 63.00 0.20 0.32% 62.90 1 63.00 219 14.19
2015-05-28 6239 11725712 5261 747620605 63.80 64.50 63.00 64.30 1.30 2.06% 64.30 30 64.40 162 14.48
2015-05-29 6239 16553208 6143 1076697494 64.40 66.10 63.80 65.40 1.10 1.71% 65.20 227 65.40 330 14.73
2015-06-01 6239 6586238 3340 421558650 65.00 65.40 62.70 64.10 1.30 -1.99% 64.00 129 64.10 8 14.44
2015-06-02 6239 7945410 4299 513936050 64.10 65.70 63.60 65.00 0.90 1.4% 65.00 117 65.10 6 14.64
2015-06-03 6239 17608086 8586 1187358591 65.80 68.70 65.40 67.50 2.50 3.85% 67.40 32 67.50 105 15.20
2015-06-04 6239 18880255 8252 1244808872 67.60 68.00 64.30 65.80 1.70 -2.52% 65.70 5 65.80 50 14.82
2015-06-05 6239 11415395 5286 725342272 64.60 65.50 61.80 64.50 1.30 -1.98% 64.50 14 64.60 2 14.53
2015-06-08 6239 6509629 3008 415611501 64.00 64.90 62.80 64.00 0.50 -0.78% 63.90 74 64.00 34 14.41
2015-06-09 6239 11593625 4799 714655900 63.90 63.90 60.30 60.30 3.70 -5.78% 60.30 145 60.50 3 13.58
2015-06-10 6239 7408640 3227 459690847 62.10 62.70 61.70 61.80 1.50 2.49% 61.80 57 61.90 42 13.92
2015-06-11 6239 6965940 3047 436576626 62.40 63.30 62.20 62.80 1.00 1.62% 62.70 4 62.80 13 14.14
2015-06-12 6239 5767226 3085 362286129 62.90 63.80 62.10 62.10 0.70 -1.11% 62.10 30 62.20 14 13.99
2015-06-15 6239 3577256 2167 222135395 62.40 62.50 61.70 62.10 0.00 0% 62.00 68 62.10 95 13.99
2015-06-16 6239 2839303 1807 177186505 62.50 63.00 62.00 62.40 0.30 0.48% 62.40 38 62.50 661 14.05
2015-06-17 6239 8509987 4731 543511654 62.50 64.40 62.50 64.30 1.90 3.04% 64.20 21 64.30 23 14.48
2015-06-18 6239 6335874 3032 408872736 64.90 65.40 64.00 64.00 0.30 -0.47% 64.00 278 64.10 34 14.41
2015-06-22 6239 8785418 4406 578528873 65.30 66.30 65.30 65.50 1.50 2.34% 65.50 46 65.60 7 14.75
2015-06-23 6239 6914674 3657 454415944 66.30 67.40 64.30 64.90 0.60 -0.92% 64.90 60 65.00 19 14.62
2015-06-24 6239 3527821 2206 229865165 65.50 66.00 64.60 65.00 0.10 0.15% 64.90 109 65.00 14 14.64
2015-06-25 6239 14790211 6912 991556456 65.90 68.30 65.20 68.20 3.20 4.92% 68.10 35 68.20 2 15.36
2015-06-26 6239 6675884 3790 449503930 68.30 68.40 66.50 66.90 1.30 -1.91% 66.90 2 67.00 48 15.07
2015-06-29 6239 5065989 2840 334766855 65.90 66.80 65.50 66.30 0.60 -0.9% 66.20 2 66.30 32 14.93
2015-06-30 6239 11130251 5471 727518756 66.50 67.30 63.50 66.80 0.50 0.75% 66.70 5 66.80 43 15.05
2015-07-01 6239 3912746 2398 260059308 66.80 66.90 66.00 66.40 0.40 -0.6% 66.40 17 66.50 75 14.95
2015-07-02 6239 4048546 2075 266858953 65.50 66.50 65.20 66.50 0.10 0.15% 66.00 1 66.50 382 14.98
2015-07-03 6239 5385555 2361 351192418 66.00 66.30 64.90 65.20 1.30 -1.95% 65.20 230 65.30 3 14.68
2015-07-06 6239 3744472 2191 245149180 65.00 66.30 64.90 65.20 0.00 0% 65.20 59 65.30 7 14.68
2015-07-07 6239 4663033 2559 307063248 66.00 66.50 65.20 65.50 0.30 0.46% 65.50 79 65.70 11 14.75
2015-07-08 6239 8718621 4222 547308521 64.90 65.10 61.90 62.60 2.90 -4.43% 62.50 104 62.60 53 14.10
2015-07-09 6239 7426690 3537 452146618 61.80 63.00 58.20 62.20 0.40 -0.64% 62.20 182 62.40 49 14.01
2015-07-13 6239 5646501 3198 346997305 63.00 63.20 60.20 60.60 1.60 -2.57% 60.60 26 60.70 25 13.65
2015-07-14 6239 5997374 3196 369968288 60.60 62.20 60.60 62.00 1.40 2.31% 61.90 61 62.00 240 13.96
2015-07-15 6239 9667558 4573 584113156 62.40 62.70 59.10 59.60 2.40 -3.87% 59.60 45 59.80 57 13.42
2015-07-16 6239 4094282 2583 245870720 60.20 60.40 59.50 60.00 0.40 0.67% 60.00 230 60.10 15 13.51
2015-07-17 6239 3040400 2008 183067617 60.80 61.00 59.50 60.00 0.00 0% 60.00 7 60.10 2 13.51
2015-07-20 6239 2751710 1777 166044900 60.70 60.90 60.00 60.00 0.00 0% 60.00 120 60.10 12 13.51
2015-07-21 6239 3102782 1907 183695338 60.10 60.10 58.60 58.70 1.30 -2.17% 58.70 40 58.80 17 13.22
2015-07-22 6239 3639730 2308 217453378 59.10 60.10 58.80 59.70 1.00 1.7% 59.70 24 59.80 81 13.45
2015-07-23 6239 3600441 1958 211876194 59.60 59.60 58.10 58.70 1.00 -1.68% 58.70 200 59.10 69 13.22
2015-07-24 6239 3627948 1660 213568554 58.60 59.10 58.40 58.70 0.00 0% 58.70 24 58.80 18 13.22
2015-07-27 6239 8999635 3920 490636283 58.00 58.00 52.90 52.90 5.80 -9.88% 0.00 0 52.90 189 11.91
2015-07-28 6239 6915931 3744 352647976 50.00 52.00 50.00 51.80 0.00 -2.08% 51.70 1 51.80 17 11.67
2015-07-29 6239 10287104 4339 577525914 53.90 56.90 53.80 56.90 5.10 9.85% 56.90 1065 0.00 0 12.82
2015-07-30 6239 7372970 4249 425400254 56.90 58.40 56.00 58.40 1.50 2.64% 58.30 1 58.40 46 13.15
2015-07-31 6239 5840585 3437 342078294 58.40 59.40 57.90 59.20 0.80 1.37% 58.40 7 59.30 75 13.33
2015-08-03 6239 3640757 2517 209023391 58.20 58.40 56.60 56.70 2.50 -4.22% 56.70 175 57.00 21 12.77
2015-08-04 6239 3312018 2155 188212726 56.70 57.80 56.20 56.90 0.20 0.35% 56.80 1 56.90 54 12.82
2015-08-05 6239 3219014 2066 185572197 57.80 58.30 57.00 57.60 0.70 1.23% 57.50 39 57.60 39 12.97
2015-08-06 6239 4829233 2535 281610864 58.70 59.10 57.50 59.10 1.50 2.6% 59.00 11 59.10 12 13.31
2015-08-07 6239 4999288 3159 286788616 57.70 58.30 56.80 56.80 2.30 -3.89% 56.80 49 56.90 11 12.79
2015-08-10 6239 3104193 1999 178527412 56.30 58.50 56.20 58.30 1.50 2.64% 58.10 46 58.30 25 13.13
2015-08-11 6239 3714105 2264 215284495 58.60 59.50 57.10 57.10 1.20 -2.06% 57.10 18 57.20 3 12.86
2015-08-12 6239 3003934 1713 170824266 56.40 57.60 56.20 56.50 0.60 -1.05% 56.50 23 56.60 4 12.73
2015-08-13 6239 2629408 1611 149166909 57.00 57.50 56.20 56.70 0.20 0.35% 56.70 22 56.80 1 12.77
2015-08-14 6239 1720047 1031 97366161 56.30 57.20 56.20 56.40 0.30 -0.53% 56.40 18 56.50 3 12.67
2015-08-17 6239 1837392 1064 104018760 56.50 57.40 55.80 56.30 0.10 -0.18% 56.30 107 56.40 5 12.65
2015-08-18 6239 2135230 1254 120734080 56.60 57.30 56.00 56.00 0.30 -0.53% 56.00 71 56.20 1 12.58
2015-08-19 6239 6556361 3556 348186033 55.50 55.50 52.00 53.00 3.00 -5.36% 53.00 341 53.10 21 11.91
2015-08-20 6239 3551484 2520 190461036 52.00 54.40 52.00 54.00 1.00 1.89% 53.90 7 54.00 57 12.13
2015-08-21 6239 4193378 2522 219029413 53.00 53.10 51.50 52.00 2.00 -3.7% 52.00 11 52.10 4 11.69
2015-08-24 6239 7574364 4631 392466420 51.60 53.60 48.15 52.10 0.10 0.19% 52.10 108 52.20 1 11.71
2015-08-25 6239 6195538 3707 323906865 52.20 53.50 50.60 53.10 1.00 1.92% 53.00 18 53.10 23 11.93
2015-08-26 6239 3083576 1596 162509465 51.90 53.60 51.40 53.20 0.10 0.19% 53.20 44 53.30 12 11.96
2015-08-27 6239 4416597 2477 238872238 55.00 55.00 53.40 53.50 0.30 0.56% 53.50 50 53.60 11 12.02
2015-08-28 6239 6417830 2861 351100120 55.00 55.30 53.90 55.00 1.50 2.8% 54.80 3 55.00 86 12.36
2015-08-31 6239 4075905 1953 226421280 54.80 56.10 54.50 56.00 1.00 1.82% 55.70 1 56.00 14 12.58
2015-09-01 6239 2885170 1720 161830151 56.20 56.50 55.50 56.10 0.10 0.18% 56.10 49 56.20 13 12.61
2015-09-02 6239 2759869 1812 152539471 55.10 55.80 54.60 55.50 0.60 -1.07% 55.50 36 55.60 10 12.47
2015-09-03 6239 2210492 1422 123450298 55.50 56.30 55.40 56.00 0.50 0.9% 56.00 2 56.10 38 12.58
2015-09-04 6239 2219552 1464 123353112 55.90 56.20 55.20 55.20 0.80 -1.43% 55.20 19 55.40 1 12.40
2015-09-07 6239 2763083 1960 151893705 54.50 55.70 54.50 55.50 0.30 0.54% 55.30 7 55.50 41 12.47
2015-09-08 6239 1658064 1190 92231103 55.50 56.20 55.20 55.20 0.30 -0.54% 55.20 34 55.30 1 12.40
2015-09-09 6239 5409052 3051 305166845 56.10 57.00 55.70 56.70 1.50 2.72% 56.60 40 56.70 32 12.74
2015-09-10 6239 2944002 1943 165377613 55.70 57.10 55.10 57.10 0.40 0.71% 57.00 76 57.10 5 12.83
2015-09-11 6239 3542246 2219 204580922 56.70 58.40 56.60 57.30 0.20 0.35% 57.30 31 57.40 41 12.88
2015-09-14 6239 2871446 1826 165689768 57.90 58.20 56.40 57.70 0.40 0.7% 57.70 53 57.80 21 12.97
2015-09-15 6239 3094705 2180 178865378 57.70 58.20 57.20 57.90 0.20 0.35% 57.80 7 57.90 20 13.01
2015-09-16 6239 7637380 4062 453213653 58.50 60.30 58.10 59.90 2.00 3.45% 59.90 36 60.00 206 13.46
2015-09-17 6239 6691553 4235 404278409 61.00 61.00 59.60 60.60 0.70 1.17% 60.50 11 60.60 35 13.62
2015-09-18 6239 5150369 2681 307805261 60.60 61.00 59.00 59.00 1.60 -2.64% 58.90 138 59.00 13 13.26
2015-09-21 6239 3655980 2279 218986791 59.30 60.40 59.10 60.20 1.20 2.03% 60.20 16 60.30 87 13.53
2015-09-22 6239 3945142 2356 237089370 60.20 60.60 59.20 60.40 0.20 0.33% 60.40 4 60.50 36 13.57
2015-09-23 6239 3978276 2495 236835294 59.50 60.10 59.00 59.10 1.30 -2.15% 59.10 25 59.20 2 13.28
2015-09-24 6239 4354018 2193 254991944 59.50 60.20 57.70 58.20 0.90 -1.52% 58.20 40 58.40 7 13.08
2015-09-25 6239 1634501 1053 95072860 58.90 58.90 57.60 58.30 0.10 0.17% 58.20 15 58.30 9 13.10
2015-09-30 6239 4119104 2286 243152536 57.40 59.60 57.40 59.30 1.00 1.72% 59.30 18 59.40 58 13.33
2015-10-01 6239 4918755 2787 294650047 60.40 60.50 59.30 59.80 0.50 0.84% 59.70 183 59.80 29 13.44
2015-10-02 6239 4057550 2419 244448370 60.00 60.60 59.00 60.50 0.70 1.17% 60.50 11 60.60 85 13.60
2015-10-05 6239 2796082 1949 168143807 60.90 60.90 59.80 60.10 0.40 -0.66% 60.00 36 60.10 54 13.51
2015-10-06 6239 2165278 1623 130296340 60.10 60.80 59.60 59.60 0.50 -0.83% 59.60 13 59.90 37 13.39
2015-10-07 6239 3442198 2153 205844115 60.10 60.50 59.20 59.60 0.00 0% 59.50 59 59.60 32 13.39
2015-10-08 6239 2252601 1565 134473457 60.30 60.50 59.30 59.30 0.30 -0.5% 59.30 58 59.60 28 13.33
2015-10-12 6239 7558346 4351 460276567 59.80 61.80 59.40 60.90 1.60 2.7% 60.80 11 60.90 23 13.69
2015-10-13 6239 6440849 3764 387507518 60.50 61.00 59.50 60.10 0.80 -1.31% 60.10 15 60.20 2 13.51
2015-10-14 6239 4180253 2910 253678433 60.20 61.30 59.40 61.20 1.10 1.83% 61.00 11 61.20 4 13.75
2015-10-15 6239 12527189 6195 789657954 61.60 64.60 61.60 61.70 0.50 0.82% 61.70 235 62.00 6 13.87
2015-10-16 6239 5472940 2726 339344780 62.90 62.90 61.40 62.00 0.30 0.49% 61.90 34 62.00 91 13.93
2015-10-19 6239 5113805 2668 319480810 63.00 63.70 61.70 62.00 0.00 0% 62.00 180 62.20 6 13.93
2015-10-20 6239 5667885 3185 356707338 62.50 63.60 62.00 63.10 1.10 1.77% 63.00 13 63.10 96 14.18
2015-10-21 6239 4665850 3089 290452479 63.30 63.30 61.70 62.10 1.00 -1.58% 62.10 18 62.20 1 13.96
2015-10-22 6239 3655874 2440 224953314 62.10 62.60 61.00 61.00 1.10 -1.77% 61.00 74 61.10 10 13.71
2015-10-23 6239 6958332 3855 437549916 62.30 63.50 61.50 63.00 2.00 3.28% 62.90 22 63.00 72 14.16
2015-10-26 6239 6728407 3359 432660764 63.80 64.90 63.70 64.80 1.80 2.86% 64.50 108 64.80 89 14.56
2015-10-27 6239 6310626 3501 408920272 64.50 65.50 64.10 65.30 0.50 0.77% 65.20 10 65.30 68 14.67
2015-10-28 6239 12897541 6550 858591526 65.90 67.30 65.50 66.80 1.50 2.3% 66.70 16 66.80 27 15.01
2015-10-29 6239 15825782 7654 1092113734 68.00 70.00 67.80 69.60 2.80 4.19% 69.50 5 69.60 10 15.64
2015-10-30 6239 25187241 11888 1815022202 70.30 74.90 69.00 72.00 2.40 3.45% 72.00 57 72.10 4 16.18
2015-11-02 6239 18058309 9120 1278081209 72.40 74.40 68.70 68.70 3.30 -4.58% 68.70 109 68.80 50 15.44
2015-11-03 6239 11479436 6880 804813426 70.00 71.30 69.10 69.80 1.10 1.6% 69.60 3 69.80 51 15.69
2015-11-04 6239 9893097 5693 708410659 70.50 72.30 70.40 71.90 2.10 3.01% 71.70 11 71.90 182 16.16
2015-11-05 6239 6573004 4135 473403578 72.70 73.20 71.10 71.20 0.70 -0.97% 71.20 73 71.30 2 16.00
2015-11-06 6239 10555840 5322 766057833 72.00 73.40 71.50 72.20 1.00 1.4% 72.20 143 72.50 3 16.22
2015-11-09 6239 6712451 4052 486127815 73.50 74.20 70.50 70.80 1.40 -1.94% 70.80 12 70.90 3 15.91
2015-11-10 6239 7185089 3746 516372175 70.80 72.60 70.50 72.00 1.20 1.69% 71.90 14 72.00 38 16.18
2015-11-11 6239 5661452 3213 401157679 72.80 72.80 69.50 70.00 2.00 -2.78% 69.90 12 70.00 28 15.12
2015-11-12 6239 6081624 3174 420851656 70.20 70.50 68.10 69.00 1.00 -1.43% 69.00 88 69.30 18 14.90
2015-11-13 6239 3863938 2478 269721845 68.70 70.60 68.60 70.10 1.10 1.59% 70.10 12 70.20 45 15.14
2015-11-16 6239 6431000 4233 448922600 68.50 71.90 68.50 69.40 0.70 -1% 69.30 10 69.40 55 14.99
2015-11-17 6239 8260832 4905 590125163 70.30 72.80 69.80 72.80 3.40 4.9% 72.70 15 72.80 291 15.72
2015-11-18 6239 5294642 3729 379111041 72.50 72.60 71.00 71.10 1.70 -2.34% 71.10 82 71.20 18 15.36
2015-11-19 6239 3651370 2203 260641952 72.00 72.40 70.80 71.50 0.40 0.56% 71.40 9 71.50 186 15.44
2015-11-20 6239 5014777 2910 364332559 71.80 73.40 71.50 72.70 1.20 1.68% 72.60 2 72.70 458 15.70
2015-11-23 6239 3148079 2054 227336788 73.00 73.30 71.50 72.00 0.70 -0.96% 71.90 3 72.00 31 15.55
2015-11-24 6239 3229514 1814 220974606 68.40 69.00 67.60 72.30 0.30 0.42% 68.60 2 68.70 3 14.84
2015-11-25 6239 2999577 1958 215292453 72.30 72.50 71.30 71.90 0.40 -0.55% 71.90 4 72.00 37 15.53
2015-11-26 6239 7359484 4128 539728301 72.50 73.90 72.50 73.80 1.90 2.64% 73.60 2 73.80 51 15.94
2015-11-27 6239 4623055 2540 336338661 74.10 74.40 71.30 72.40 1.40 -1.9% 72.30 4 72.40 11 15.64
2015-11-30 6239 8610155 3001 610843279 71.90 72.50 70.50 70.50 1.90 -2.62% 70.50 123 70.70 159 15.23
2015-12-01 6239 6160580 3966 441947314 70.90 72.80 70.80 72.80 2.30 3.26% 72.50 94 72.80 74 15.72
2015-12-02 6239 5054993 2998 364374763 72.40 72.90 71.30 72.90 0.10 0.14% 72.80 1 72.90 42 15.75
2015-12-03 6239 2275461 1654 164984273 71.90 73.40 71.80 71.80 1.10 -1.51% 71.80 101 72.00 1 15.51
2015-12-04 6239 3147010 2090 224078593 71.50 71.80 70.80 71.80 0.00 0% 71.50 6 71.80 43 15.51
2015-12-07 6239 4228024 2276 307497209 72.30 73.40 71.80 72.40 0.60 0.84% 72.30 62 72.50 1 15.64
2015-12-08 6239 2893045 1941 209631340 73.50 73.60 72.00 72.00 0.40 -0.55% 72.00 79 72.20 23 15.55
2015-12-09 6239 2722440 1596 195765396 72.00 73.00 71.20 71.40 0.60 -0.83% 71.40 40 71.60 21 15.42
2015-12-10 6239 2864654 1812 204276906 71.40 72.40 70.30 71.80 0.40 0.56% 71.80 296 72.00 41 15.51
2015-12-11 6239 4369412 2537 306828424 72.30 72.50 68.10 69.50 2.30 -3.2% 69.50 11 69.60 6 15.01
2015-12-14 6239 5434956 3638 362485479 68.50 68.50 66.20 66.20 3.30 -4.75% 66.20 229 66.30 7 14.30
2015-12-15 6239 4883799 2822 330710046 67.00 68.50 67.00 67.40 1.20 1.81% 67.40 66 67.70 53 14.56
2015-12-16 6239 3261550 1997 222607450 68.10 69.20 66.70 69.20 1.80 2.67% 68.90 10 69.20 86 14.95
2015-12-17 6239 2030616 1324 139960904 70.00 70.20 68.30 69.00 0.20 -0.29% 68.80 23 69.00 9 14.90
2015-12-18 6239 3229514 1814 220974606 68.40 69.00 67.60 68.70 0.30 -0.43% 68.60 2 68.70 3 14.84
2015-12-21 6239 3974424 2142 265364146 67.60 67.70 66.30 66.50 2.20 -3.2% 66.50 467 66.70 3 14.36
2015-12-22 6239 4160313 2874 283967184 67.50 69.00 67.40 67.80 1.30 1.95% 67.80 58 67.90 1 14.64
2015-12-23 6239 2378349 1648 161025922 68.50 68.80 67.10 67.30 0.50 -0.74% 67.20 19 67.30 17 14.54
2015-12-24 6239 1319100 1130 89443842 67.80 68.20 67.40 67.60 0.30 0.45% 67.60 5 67.80 15 14.60
2015-12-25 6239 536033 370 36119619 67.40 67.80 67.00 67.50 0.10 -0.15% 67.50 28 67.60 5 14.58
2015-12-28 6239 4282022 2569 281028812 67.50 67.60 65.10 65.10 2.40 -3.56% 65.10 288 65.20 3 14.06
2015-12-29 6239 3774404 2371 251010068 65.50 67.70 65.00 67.30 2.20 3.38% 67.20 27 67.30 10 14.54
2015-12-30 6239 4134432 2354 270944005 66.60 67.00 65.10 65.20 2.10 -3.12% 65.20 56 65.30 24 14.08
2015-12-31 6239 2687836 1245 175307868 65.80 65.80 64.90 65.20 0.00 0% 65.20 43 65.40 3 14.08