同欣電(6271)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　　　　110.00
0
0%		111.00
1
0.91%		110.00
-1
-0.9%		112.00
2
1.82%		112.50
0.5
0.45%		 　110.00
-2.5
-2.22%		113.00
3
2.73%		113.50
0.5
0.44%		112.50
-1
-0.88%		 　　107.50
-5
-4.44%		110.50
3
2.79%		110.50
0
0%		112.50
2
1.81%		112.50
0
0%		 　112.50
0
0%		113.00
0.5
0.44%		117.50
4.5
3.98%		117.00
-0.5
-0.43%		115.00
-2
-1.71%		 112.07
2 月　114.50
-0.5
-0.43%		114.50
0
0%		114.50
0
0%		115.50
1
0.87%		114.00
-1.5
-1.3%		 　111.50
-2.5
-2.19%		112.00
0.5
0.45%		113.00
1
0.89%		112.00
-1
-0.88%		113.50
1.5
1.34%		 　　　　　　　　　115.00
1.5
1.32%		119.00
4
3.48%		121.00
2
1.68%		 115.08
3 月　117.00
-4
-3.31%		115.50
-1.5
-1.28%		116.50
1
0.87%		115.00
-1.5
-1.29%		117.50
2.5
2.17%		 　117.50
0
0%		118.50
1
0.85%		118.50
0
0%		119.50
1
0.84%		117.50
-2
-1.67%		 　116.00
-1.5
-1.28%		116.00
0
0%		115.50
-0.5
-0.43%		115.00
-0.5
-0.43%		115.00
0
0%		 　114.50
-0.5
-0.43%		113.00
-1.5
-1.31%		113.00
0
0%		113.00
0
0%		112.50
-0.5
-0.44%		 　110.50
-2
-1.78%		108.00
-2.5
-2.26%		115.13
4 月108.00
0
0%		108.50
0.5
0.46%		 　　　113.00
4.5
4.15%		111.00
-2
-1.77%		109.00
-2
-1.8%		108.00
-1
-0.92%		 　108.00
0
0%		108.00
0
0%		106.50
-1.5
-1.39%		105.50
-1
-0.94%		102.50
-3
-2.84%		 　102.00
-0.5
-0.49%		98.10
-3.9
-3.82%		99.80
1.7
1.73%		101.50
1.7
1.7%		101.50
0
0%		 　100.50
-1
-0.99%		100.50
0
0%		99.00
-1.5
-1.49%		98.40
-0.6
-0.61%		 104.35
5 月　　　96.00
-2.4
-2.44%		93.60
-2.4
-2.5%		95.00
1.4
1.5%		91.50
-3.5
-3.68%		89.50
-2
-2.19%		 　86.50
-3
-3.35%		91.30
4.8
5.55%		93.70
2.4
2.63%		92.90
-0.8
-0.85%		91.10
-1.8
-1.94%		 　87.00
-4.1
-4.5%		87.20
0.2
0.23%		87.30
0.1
0.11%		86.70
-0.6
-0.69%		87.20
0.5
0.58%		 　86.40
-0.8
-0.92%		87.10
0.7
0.81%		87.80
0.7
0.8%		89.90
2.1
2.39%		90.50
0.6
0.67%		 89.65
6 月91.60
1.1
1.22%		90.20
-1.4
-1.53%		88.60
-1.6
-1.77%		86.80
-1.8
-2.03%		85.80
-1
-1.15%		 　85.20
-0.6
-0.7%		77.90
-7.3
-8.57%		83.00
5.1
6.55%		80.50
-2.5
-3.01%		81.30
0.8
0.99%		 　83.20
1.9
2.34%		82.00
-1.2
-1.44%		83.80
1.8
2.2%		89.30
5.5
6.56%		 　　90.90
1.6
1.79%		89.90
-1
-1.1%		89.00
-0.9
-1%		89.90
0.9
1.01%		89.70
-0.2
-0.22%		 　88.50
-1.2
-1.34%		87.10
-1.4
-1.58%		 86.59
7 月89.30
2.2
2.53%		91.80
2.5
2.8%		92.50
0.7
0.76%		 　90.80
-1.7
-1.84%		89.00
-1.8
-1.98%		85.00
-4
-4.49%		84.90
-0.1
-0.12%		 　　84.10
-0.8
-0.94%		83.20
-0.9
-1.07%		83.10
-0.1
-0.12%		83.50
0.4
0.48%		84.80
1.3
1.56%		 　84.00
-0.8
-0.94%		82.10
-1.9
-2.26%		79.70
-2.4
-2.92%		72.40
-7.3
-9.16%		70.00
-2.4
-3.31%		 　65.00
-5
-7.14%		65.20
0.2
0.31%		63.50
-1.7
-2.61%		64.20
0.7
1.1%		58.50
-5.7
-8.88%		79.63
8 月 　60.00
1.5
2.56%		61.30
1.3
2.17%		64.90
3.6
5.87%		63.30
-1.6
-2.47%		63.60
0.3
0.47%		 　66.10
2.5
3.93%		65.30
-0.8
-1.21%		65.30
0
0%		64.40
-0.9
-1.38%		70.10
5.7
8.85%		 　71.30
1.2
1.71%		74.20
2.9
4.07%		72.50
-1.7
-2.29%		73.20
0.7
0.97%		69.00
-4.2
-5.74%		 　66.60
-2.4
-3.48%		68.00
1.4
2.1%		71.00
3
4.41%		71.00
0
0%		71.30
0.3
0.42%		 72.80
1.5
2.1%		67.96
9 月74.30
1.5
2.06%		74.60
0.3
0.4%		76.30
1.7
2.28%		77.80
1.5
1.97%		 　77.10
-0.7
-0.9%		77.10
0
0%		77.90
0.8
1.04%		80.10
2.2
2.82%		82.60
2.5
3.12%		 　81.00
-1.6
-1.94%		80.90
-0.1
-0.12%		81.20
0.3
0.37%		84.00
2.8
3.45%		85.70
1.7
2.02%		 　82.80
-2.9
-3.38%		82.50
-0.3
-0.36%		83.70
1.2
1.45%		80.50
-3.2
-3.82%		81.70
1.2
1.49%		 　　　83.60
1.9
2.33%		 80.61
10 月85.30
1.7
2.03%		87.40
2.1
2.46%		 　87.00
-0.4
-0.46%		89.40
2.4
2.76%		88.90
-0.5
-0.56%		87.60
-1.3
-1.46%		 　　85.20
-2.4
-2.74%		86.50
1.3
1.53%		86.10
-0.4
-0.46%		86.50
0.4
0.46%		86.00
-0.5
-0.58%		 　84.80
-1.2
-1.4%		85.00
0.2
0.24%		87.50
2.5
2.94%		86.10
-1.4
-1.6%		85.50
-0.6
-0.7%		 　86.00
0.5
0.58%		86.10
0.1
0.12%		84.80
-1.3
-1.51%		83.60
-1.2
-1.42%		82.50
-1.1
-1.32%		 85.93
11 月　83.50
1
1.21%		84.30
0.8
0.96%		85.20
0.9
1.07%		85.10
-0.1
-0.12%		81.20
-3.9
-4.58%		 　80.10
-1.1
-1.35%		79.70
-0.4
-0.5%		78.20
-1.5
-1.88%		78.20
0
0%		78.00
-0.2
-0.26%		 　77.20
-0.8
-1.03%		81.30
4.1
5.31%		79.40
-1.9
-2.34%		80.40
1
1.26%		80.40
0
0%		 　81.80
1.4
1.74%		80.60
-1.2
-1.47%		79.60
-1
-1.24%		78.70
-0.9
-1.13%		79.90
1.2
1.52%		 　78.00
-1.9
-2.38%		 80.27
12 月79.00
1
1.28%		81.90
2.9
3.67%		80.50
-1.4
-1.71%		81.10
0.6
0.75%		 　81.20
0.1
0.12%		81.20
0
0%		78.50
-2.7
-3.33%		77.70
-0.8
-1.02%		75.90
-1.8
-2.32%		 　74.60
-1.3
-1.71%		76.90
2.3
3.08%		77.40
0.5
0.65%		78.00
0.6
0.78%		78.90
0.9
1.15%		 　80.30
1.4
1.77%		79.60
-0.7
-0.87%		79.30
-0.3
-0.38%		79.10
-0.2
-0.25%		78.80
-0.3
-0.38%		 　78.10
-0.7
-0.89%		78.00
-0.1
-0.13%		76.90
-1.1
-1.41%		76.70
-0.2
-0.26%		78.66

說明:最高漲幅:8.85%最低跌幅:-9.16% 最高價:121.00最低價:58.50平均價:90.53,灰色底表示週末,漲120天(191.1)元,跌156天(-267.1)元,平盤26天
9%=1,7%=2,6%=2,5%=1,4%=8,3%=15,2%=36,1%=37,0%=44,-0%=1,-1%=2,-2%=3,-3%=3,-4%=6,-5%=21,-6%=25,-7%=37,-8%=58,

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 6271 1303116 864 142830760 108.50 111.00 108.00 110.00 1.00 0% 110.00 28 110.50 97 11.29
2015-01-06 6271 2054928 1408 226273508 108.50 111.50 108.50 111.00 1.00 0.91% 110.50 92 111.00 17 11.40
2015-01-07 6271 1239400 849 137145900 111.00 112.00 110.00 110.00 1.00 -0.9% 110.00 444 110.50 6 11.29
2015-01-08 6271 2364500 1455 262973000 111.00 112.50 109.50 112.00 2.00 1.82% 111.50 71 112.00 11 11.50
2015-01-09 6271 1680070 1109 189005980 113.00 114.00 111.50 112.50 0.50 0.45% 112.00 113 112.50 5 11.55
2015-01-12 6271 1471777 909 162510747 112.00 112.00 109.50 110.00 2.50 -2.22% 109.50 147 110.00 3 11.29
2015-01-13 6271 1463600 916 163769997 110.00 113.00 110.00 113.00 3.00 2.73% 113.00 2 113.50 105 11.60
2015-01-14 6271 1531006 1086 173147678 114.00 114.00 112.00 113.50 0.50 0.44% 113.00 134 113.50 20 11.65
2015-01-15 6271 956700 672 108139300 113.50 114.00 112.00 112.50 1.00 -0.88% 112.50 51 113.00 32 11.55
2015-01-19 6271 1990350 1401 216894324 111.00 112.00 107.00 107.50 3.50 -4.44% 107.50 49 108.00 2 11.04
2015-01-20 6271 1048072 685 114796492 107.50 110.50 107.50 110.50 3.00 2.79% 110.00 98 110.50 35 11.34
2015-01-21 6271 1059235 721 117619085 110.50 112.50 110.00 110.50 0.00 0% 110.50 20 111.00 4 11.34
2015-01-22 6271 1706640 1145 191094999 111.00 113.00 110.50 112.50 2.00 1.81% 112.50 10 113.00 196 11.55
2015-01-23 6271 1682820 1049 189927340 113.50 114.00 112.00 112.50 0.00 0% 112.50 8 113.00 110 11.55
2015-01-26 6271 1580713 905 177855211 112.50 114.00 111.00 112.50 0.00 0% 112.00 119 112.50 3 11.55
2015-01-27 6271 1260335 724 142223355 113.50 114.00 112.00 113.00 0.50 0.44% 112.50 111 113.00 5 11.60
2015-01-28 6271 4335823 2922 504559197 112.50 118.00 112.00 117.50 4.50 3.98% 117.00 90 117.50 20 12.06
2015-01-29 6271 1688411 1122 197063792 117.50 117.50 116.00 117.00 0.50 -0.43% 116.50 51 117.00 29 12.01
2015-01-30 6271 1446380 974 167598580 117.50 118.50 115.00 115.00 2.00 -1.71% 115.00 96 115.50 78 11.81
2015-02-02 6271 659508 507 75609928 115.00 116.00 114.00 114.50 0.50 -0.43% 114.50 17 115.00 27 11.76
2015-02-03 6271 402600 308 46294300 115.00 115.50 114.50 114.50 0.00 0% 114.50 55 115.00 14 11.76
2015-02-04 6271 743703 537 85746196 115.50 116.50 114.50 114.50 0.00 0% 114.50 31 115.00 19 11.76
2015-02-05 6271 421126 306 48436050 115.00 115.50 114.50 115.50 1.00 0.87% 115.00 14 115.50 21 11.86
2015-02-06 6271 618564 413 70906796 116.00 116.00 114.00 114.00 1.50 -1.3% 114.00 30 114.50 30 11.70
2015-02-09 6271 1025400 689 115074200 114.00 114.00 111.50 111.50 2.50 -2.19% 111.00 204 111.50 12 11.45
2015-02-10 6271 728700 538 81893750 111.50 113.50 111.50 112.00 0.50 0.45% 112.00 15 112.50 11 11.50
2015-02-11 6271 551300 483 62068550 113.00 113.00 112.00 113.00 1.00 0.89% 112.50 1 113.00 61 11.60
2015-02-12 6271 458633 343 51233896 113.00 113.50 111.00 112.00 1.00 -0.88% 111.50 31 112.00 91 11.50
2015-02-13 6271 2080000 1251 238457500 112.00 116.00 112.00 113.50 1.50 1.34% 113.00 85 113.50 8 11.65
2015-02-24 6271 1833921 814 210610494 116.00 116.00 114.00 115.00 1.50 1.32% 114.50 17 115.00 20 11.81
2015-02-25 6271 4127032 2625 485389308 116.00 119.00 115.00 119.00 4.00 3.48% 118.50 30 119.00 242 12.22
2015-02-26 6271 3484203 2181 415472563 119.00 121.00 117.00 121.00 2.00 1.68% 120.50 12 121.00 188 12.42
2015-03-02 6271 3660363 2248 432693464 119.00 120.50 116.50 117.00 4.00 -3.31% 117.00 24 117.50 52 12.62
2015-03-03 6271 3019975 1852 349861058 117.00 118.00 115.00 115.50 1.50 -1.28% 115.00 198 115.50 7 12.46
2015-03-04 6271 2505964 1509 290889269 115.50 117.50 114.00 116.50 1.00 0.87% 116.50 114 117.00 73 12.57
2015-03-05 6271 2243696 1511 258599385 117.00 117.00 115.00 115.00 1.50 -1.29% 115.00 52 115.50 31 12.41
2015-03-06 6271 3122070 1723 366234722 115.50 118.50 115.00 117.50 2.50 2.17% 117.50 329 118.00 85 12.68
2015-03-09 6271 3253900 1576 378869250 117.00 118.00 115.00 117.50 0.00 0% 117.50 301 118.00 137 12.68
2015-03-10 6271 2459620 1316 289051966 117.00 119.00 115.50 118.50 1.00 0.85% 118.00 111 118.50 93 12.78
2015-03-11 6271 2722600 1329 320811097 117.00 119.00 116.50 118.50 0.00 0% 118.00 37 118.50 44 12.78
2015-03-12 6271 2194510 1202 259917455 118.00 119.50 117.00 119.50 1.00 0.84% 119.00 5 119.50 204 12.89
2015-03-13 6271 1615904 1084 191797672 119.00 119.50 117.50 117.50 2.00 -1.67% 117.50 233 118.00 8 12.68
2015-03-16 6271 920915 798 107109640 117.00 118.00 115.50 116.00 1.50 -1.28% 116.00 12 116.50 13 12.51
2015-03-17 6271 881654 701 102329364 116.00 117.50 115.50 116.00 0.00 0% 116.00 3 116.50 12 12.51
2015-03-18 6271 975565 761 112689255 115.50 116.50 115.00 115.50 0.50 -0.43% 115.50 5 116.00 52 12.46
2015-03-19 6271 1219739 901 140737354 116.00 116.50 114.50 115.00 0.50 -0.43% 115.00 132 115.50 29 12.41
2015-03-20 6271 1357114 1011 155441610 114.00 115.00 114.00 115.00 0.00 0% 115.00 5 115.50 76 12.41
2015-03-23 6271 973737 747 111933884 114.50 116.00 114.50 114.50 0.50 -0.43% 114.50 41 115.00 77 12.35
2015-03-24 6271 1125023 821 127916610 114.50 115.00 113.00 113.00 1.50 -1.31% 113.00 252 113.50 21 12.19
2015-03-25 6271 934500 723 105890249 113.00 114.50 112.50 113.00 0.00 0% 113.00 43 113.50 43 12.19
2015-03-26 6271 621100 515 69885300 112.00 113.00 112.00 113.00 0.00 0% 113.00 8 113.50 35 12.19
2015-03-27 6271 850999 582 96344887 113.00 114.50 112.50 112.50 0.50 -0.44% 112.50 46 113.00 45 12.14
2015-03-30 6271 955122 664 106093476 112.50 113.00 110.00 110.50 2.00 -1.78% 110.50 55 111.00 33 11.92
2015-03-31 6271 2600300 1896 281242000 111.00 111.50 106.00 108.00 2.50 -2.26% 107.50 49 108.00 79 11.65
2015-04-01 6271 859912 667 93076408 106.50 109.50 106.50 108.00 0.00 0% 107.50 65 108.00 6 11.65
2015-04-02 6271 645459 530 70160990 108.00 109.50 108.00 108.50 0.50 0.46% 108.50 18 109.00 17 11.70
2015-04-07 6271 1658345 1238 185741985 109.00 113.50 109.00 113.00 4.50 4.15% 113.00 3 113.50 139 12.19
2015-04-08 6271 745186 589 82927738 113.00 113.50 110.50 111.00 2.00 -1.77% 110.50 50 111.50 9 11.97
2015-04-09 6271 606240 481 66538140 111.00 111.50 109.00 109.00 2.00 -1.8% 109.00 75 109.50 15 11.76
2015-04-10 6271 922705 618 100098845 109.00 110.50 107.50 108.00 1.00 -0.92% 108.00 50 108.50 4 11.65
2015-04-13 6271 733501 448 79674857 109.00 110.00 108.00 108.00 0.00 0% 108.00 28 108.50 12 11.65
2015-04-14 6271 1469101 995 157747057 108.00 108.50 106.00 108.00 0.00 0% 107.50 37 108.00 37 11.65
2015-04-15 6271 1108928 701 118598224 108.50 108.50 106.00 106.50 1.50 -1.39% 106.50 37 107.00 4 11.49
2015-04-16 6271 1531418 1070 162665144 106.50 107.00 105.00 105.50 1.00 -0.94% 105.50 23 106.00 38 11.38
2015-04-17 6271 2305483 1671 237534485 105.50 106.00 102.00 102.50 3.00 -2.84% 102.50 20 103.00 43 11.06
2015-04-20 6271 1258038 903 126806376 101.00 102.00 100.00 102.00 0.50 -0.49% 101.50 24 102.00 22 11.00
2015-04-21 6271 2611585 1880 259790306 103.00 103.00 98.10 98.10 3.90 -3.82% 98.10 16 98.20 7 10.58
2015-04-22 6271 1867017 1354 184168400 98.10 99.80 97.20 99.80 1.70 1.73% 99.80 1 99.90 16 10.77
2015-04-23 6271 841411 647 84786125 100.00 101.50 99.50 101.50 1.70 1.7% 101.00 38 101.50 37 10.95
2015-04-24 6271 1413154 775 144297862 101.50 103.00 101.00 101.50 0.00 0% 101.50 39 102.00 4 10.95
2015-04-27 6271 973310 671 98650464 102.00 102.00 100.50 100.50 1.00 -0.99% 100.50 89 101.00 6 10.84
2015-04-28 6271 525451 418 53156275 100.50 102.50 100.50 100.50 0.00 0% 100.50 70 101.00 4 10.84
2015-04-29 6271 990118 751 98444537 100.50 101.00 98.50 99.00 1.50 -1.49% 99.00 7 99.20 1 10.68
2015-04-30 6271 966000 689 95310000 98.00 99.80 97.80 98.40 0.60 -0.61% 98.40 8 98.70 1 10.61
2015-05-04 6271 1303445 1018 126808640 98.00 99.00 96.00 96.00 2.40 -2.44% 96.00 72 96.20 3 10.36
2015-05-05 6271 1813129 1392 169746333 96.00 96.40 92.10 93.60 2.40 -2.5% 93.60 11 93.70 7 10.10
2015-05-06 6271 1521060 1141 143484684 93.00 95.20 92.30 95.00 1.40 1.5% 94.90 15 95.00 14 10.25
2015-05-07 6271 2160859 1547 199301028 95.00 95.00 91.10 91.50 3.50 -3.68% 91.50 33 91.60 1 9.87
2015-05-08 6271 2321530 1691 209457389 91.50 92.20 89.50 89.50 2.00 -2.19% 89.50 31 89.60 1 9.65
2015-05-11 6271 2509500 1710 217888850 89.00 89.40 85.40 86.50 3.00 -3.35% 86.40 3 86.50 3 9.33
2015-05-12 6271 1832057 1425 162636732 86.50 91.30 85.90 91.30 4.80 5.55% 91.20 11 91.30 15 9.85
2015-05-13 6271 2041320 1466 189465780 91.30 94.30 90.70 93.70 2.40 2.63% 93.60 7 93.70 7 10.11
2015-05-14 6271 1151536 844 106887884 93.70 93.80 91.80 92.90 0.80 -0.85% 92.80 19 92.90 1 10.02
2015-05-15 6271 1079603 840 99804451 94.00 94.00 91.10 91.10 1.80 -1.94% 91.10 6 91.20 2 9.83
2015-05-18 6271 2455889 1741 211426783 84.80 87.80 84.80 87.00 4.10 -4.5% 86.90 3 87.00 6 10.08
2015-05-19 6271 2075420 1583 180598121 87.00 88.60 84.90 87.20 0.20 0.23% 87.20 2 87.30 6 10.10
2015-05-20 6271 1385465 1102 120521886 87.20 87.80 85.50 87.30 0.10 0.11% 87.20 13 87.40 12 10.12
2015-05-21 6271 478132 390 41481721 86.80 87.10 86.20 86.70 0.60 -0.69% 86.70 29 86.80 8 10.05
2015-05-22 6271 979189 785 85957882 86.70 88.40 86.60 87.20 0.50 0.58% 87.20 4 87.30 1 10.10
2015-05-25 6271 959200 706 83130800 87.50 87.50 85.90 86.40 0.80 -0.92% 86.40 25 86.50 3 10.01
2015-05-26 6271 461999 359 40122610 86.40 87.40 86.10 87.10 0.70 0.81% 87.00 16 87.10 5 10.09
2015-05-27 6271 1644557 1271 145278117 87.10 89.10 87.00 87.80 0.70 0.8% 87.80 62 88.20 2 10.17
2015-05-28 6271 1422752 1162 127129301 88.20 90.20 88.20 89.90 2.10 2.39% 89.80 10 89.90 16 10.42
2015-05-29 6271 1054576 774 95189927 90.90 91.00 89.30 90.50 0.60 0.67% 90.50 7 90.60 8 10.49
2015-06-01 6271 1057577 764 96005010 90.50 92.20 88.30 91.60 1.10 1.22% 91.60 25 91.70 10 10.61
2015-06-02 6271 749530 567 68018964 91.00 91.40 90.20 90.20 1.40 -1.53% 90.20 5 90.40 11 10.45
2015-06-03 6271 835050 608 74689195 90.50 90.50 88.60 88.60 1.60 -1.77% 88.60 29 88.70 2 10.27
2015-06-04 6271 1061452 785 93069906 88.30 89.20 86.00 86.80 1.80 -2.03% 86.80 4 86.90 2 10.06
2015-06-05 6271 1103100 823 95170000 86.80 87.20 85.80 85.80 1.00 -1.15% 85.80 43 85.90 4 9.94
2015-06-08 6271 775110 570 65753370 85.80 85.80 83.50 85.20 0.60 -0.7% 85.20 16 85.40 1 9.87
2015-06-09 6271 1943414 1388 156101473 85.10 85.30 77.00 77.90 7.30 -8.57% 77.80 12 77.90 8 9.03
2015-06-10 6271 1510315 1174 123580460 80.20 84.40 78.50 83.00 5.10 6.55% 82.60 1 83.00 10 9.62
2015-06-11 6271 1520346 1133 123690626 83.00 84.00 79.90 80.50 2.50 -3.01% 80.40 15 80.60 26 9.33
2015-06-12 6271 498000 401 40559600 80.30 82.30 80.00 81.30 0.80 0.99% 81.30 14 81.40 1 9.42
2015-06-15 6271 867512 634 72261847 81.30 84.20 81.30 83.20 1.90 2.34% 83.20 11 83.30 6 9.64
2015-06-16 6271 932500 686 77133100 83.20 84.10 82.00 82.00 1.20 -1.44% 82.00 12 82.50 4 9.50
2015-06-17 6271 651100 568 54454850 82.70 84.00 82.20 83.80 1.80 2.2% 83.70 23 83.80 3 9.71
2015-06-18 6271 1865830 1427 165007170 83.90 91.00 83.90 89.30 5.50 6.56% 89.30 27 89.40 26 10.35
2015-06-22 6271 1396818 1156 126062024 91.00 91.20 89.40 90.90 1.60 1.79% 90.80 2 90.90 19 10.53
2015-06-23 6271 1973278 1459 181250320 92.20 93.50 89.90 89.90 1.00 -1.1% 89.90 20 90.00 1 10.42
2015-06-24 6271 1093462 885 96844462 90.00 90.50 87.50 89.00 0.90 -1% 89.00 7 89.10 11 10.31
2015-06-25 6271 734300 594 65553059 89.00 89.90 87.70 89.90 0.90 1.01% 89.70 5 89.90 8 10.42
2015-06-26 6271 685000 520 61719600 89.90 91.10 89.20 89.70 0.20 -0.22% 89.70 18 89.90 1 10.39
2015-06-29 6271 1006138 788 88936620 88.60 89.60 87.10 88.50 1.20 -1.34% 88.40 2 88.70 2 10.25
2015-06-30 6271 978631 741 85924891 87.30 88.70 87.10 87.10 1.40 -1.58% 87.10 31 87.40 6 10.09
2015-07-01 6271 857521 683 76090024 88.30 89.50 87.50 89.30 2.20 2.53% 89.30 12 89.40 31 10.35
2015-07-02 6271 1855696 1380 170550871 90.00 93.30 89.30 91.80 2.50 2.8% 91.80 26 91.90 1 10.64
2015-07-03 6271 1217471 931 111829465 91.80 92.90 90.30 92.50 0.70 0.76% 92.40 7 92.50 7 10.72
2015-07-06 6271 1245180 926 115250032 91.90 94.20 90.50 90.80 1.70 -1.84% 90.80 4 91.00 1 10.52
2015-07-07 6271 961653 749 86390978 90.90 92.10 88.40 89.00 1.80 -1.98% 89.00 28 89.80 6 10.31
2015-07-08 6271 1954121 1388 168466666 89.00 89.50 83.80 85.00 4.00 -4.49% 85.00 16 85.20 2 9.85
2015-07-09 6271 2626505 2028 217156124 83.00 87.00 80.30 84.90 0.10 -0.12% 84.90 34 85.30 15 9.84
2015-07-13 6271 993305 794 84261663 85.70 86.50 83.00 84.10 0.80 -0.94% 84.10 25 84.40 9 9.75
2015-07-14 6271 921700 737 77718030 85.00 85.70 83.10 83.20 0.90 -1.07% 83.20 5 83.40 3 9.64
2015-07-15 6271 536999 456 44810416 83.30 84.20 83.10 83.10 0.10 -0.12% 83.10 26 83.40 6 9.63
2015-07-16 6271 433999 332 36368115 83.30 84.40 83.20 83.50 0.40 0.48% 83.40 6 83.50 14 9.68
2015-07-17 6271 720000 459 60756600 83.60 85.30 83.10 84.80 1.30 1.56% 84.60 10 84.80 4 9.83
2015-07-20 6271 780079 568 65847575 85.70 85.90 83.50 84.00 0.80 -0.94% 84.00 4 84.10 13 9.73
2015-07-21 6271 763671 565 63055156 84.50 84.50 81.20 82.10 1.90 -2.26% 82.10 9 82.30 3 9.51
2015-07-22 6271 1795319 1273 144365045 82.10 82.10 79.70 79.70 2.40 -2.92% 79.70 36 79.80 5 9.24
2015-07-23 6271 1796100 1247 132228210 73.70 75.20 72.00 72.40 0.00 -9.16% 72.40 6 72.50 1 8.39
2015-07-24 6271 1401353 984 99638709 72.40 72.50 70.00 70.00 2.40 -3.31% 70.00 28 70.10 9 8.11
2015-07-27 6271 2362303 1420 157626015 69.70 69.80 65.00 65.00 5.00 -7.14% 64.80 2 65.00 2 7.53
2015-07-28 6271 1790210 1370 116563322 64.20 66.50 63.80 65.20 0.20 0.31% 65.20 3 65.30 5 7.56
2015-07-29 6271 2181725 1419 139699587 66.00 66.00 63.10 63.50 1.70 -2.61% 63.50 17 63.80 1 7.36
2015-07-30 6271 1620721 1064 105026596 63.90 65.60 63.90 64.20 0.70 1.1% 64.10 15 64.40 1 7.44
2015-07-31 6271 3131493 1976 188218830 64.50 65.10 57.80 58.50 5.70 -8.88% 58.30 16 58.50 6 6.78
2015-08-03 6271 3116800 2202 187522300 58.50 62.20 57.50 60.00 1.50 2.56% 59.90 5 60.00 45 6.95
2015-08-04 6271 2539671 1997 156060367 60.90 63.00 60.20 61.30 1.30 2.17% 61.20 13 61.30 2 7.10
2015-08-05 6271 2080730 1573 131948723 61.70 65.00 61.60 64.90 3.60 5.87% 64.70 2 64.90 3 7.52
2015-08-06 6271 1607100 1127 102127240 65.70 65.90 62.50 63.30 1.60 -2.47% 63.30 6 63.40 1 7.33
2015-08-07 6271 818842 572 52073260 62.60 64.50 62.20 63.60 0.30 0.47% 63.60 6 63.70 11 7.37
2015-08-10 6271 1301265 946 85371366 64.90 66.60 64.10 66.10 2.50 3.93% 66.00 17 66.10 3 7.66
2015-08-11 6271 1269400 933 84155439 67.20 67.40 65.00 65.30 0.80 -1.21% 65.30 14 65.50 2 7.57
2015-08-12 6271 872250 586 56369200 64.80 65.60 63.60 65.30 0.00 0% 65.30 15 65.50 1 7.57
2015-08-13 6271 896200 584 58071280 65.80 66.40 64.00 64.40 0.90 -1.38% 64.40 19 64.80 5 7.46
2015-08-14 6271 4902475 3187 336680144 65.20 70.70 65.20 70.10 5.70 8.85% 70.10 24 70.20 14 9.32
2015-08-17 6271 3602329 2458 257187254 71.00 72.90 69.10 71.30 1.20 1.71% 71.30 6 71.40 3 9.48
2015-08-18 6271 3987788 2993 287873546 71.00 74.20 69.50 74.20 2.90 4.07% 74.10 2 74.20 26 9.87
2015-08-19 6271 2069360 1663 150176260 73.50 73.90 72.10 72.50 1.70 -2.29% 72.50 100 72.60 1 9.64
2015-08-20 6271 2118100 1468 154502590 71.50 74.40 71.50 73.20 0.70 0.97% 73.20 16 73.30 19 9.73
2015-08-21 6271 2002170 1307 141766680 71.20 72.50 68.40 69.00 4.20 -5.74% 69.00 11 69.10 2 9.18
2015-08-24 6271 2535865 1585 166738408 66.10 68.50 64.00 66.60 2.40 -3.48% 66.50 40 66.70 3 8.86
2015-08-25 6271 1959143 1466 133289767 65.10 69.80 65.10 68.00 1.40 2.1% 68.00 93 68.60 3 9.04
2015-08-26 6271 1686590 1340 116308490 68.00 71.00 66.60 71.00 3.00 4.41% 70.80 12 71.00 22 9.44
2015-08-27 6271 1857030 1301 133550554 73.00 73.00 71.00 71.00 0.00 0% 71.00 458 71.10 7 9.44
2015-08-28 6271 1715000 1205 123685000 71.70 73.00 71.30 71.30 0.30 0.42% 71.30 54 71.50 1 9.48
2015-08-31 6271 3501148 2634 258573037 71.70 75.50 71.00 72.80 1.50 2.1% 72.80 81 72.90 5 9.68
2015-09-01 6271 2728612 2055 201337694 73.20 75.00 72.40 74.30 1.50 2.06% 74.20 3 74.30 9 9.88
2015-09-02 6271 3777021 2872 284941096 73.20 77.00 73.20 74.60 0.30 0.4% 74.60 15 74.70 6 9.92
2015-09-03 6271 2499119 1770 189937263 75.20 76.90 74.20 76.30 1.70 2.28% 76.30 4 76.40 13 10.15
2015-09-04 6271 4644800 3336 365038040 76.50 79.60 76.50 77.80 1.50 1.97% 77.70 8 77.80 5 10.35
2015-09-07 6271 1778181 1315 137376363 78.30 78.90 76.10 77.10 0.70 -0.9% 77.00 20 77.10 14 10.25
2015-09-08 6271 1360000 965 104751800 77.00 78.50 75.80 77.10 0.00 0% 77.00 14 77.10 1 10.25
2015-09-09 6271 1502184 1027 117296705 78.20 78.60 77.60 77.90 0.80 1.04% 77.90 1 78.00 5 10.36
2015-09-10 6271 2300240 1667 183274800 77.20 80.80 77.10 80.10 2.20 2.82% 80.10 18 80.20 10 10.65
2015-09-11 6271 3500329 2441 286950272 79.80 83.80 79.30 82.60 2.50 3.12% 82.60 20 82.70 4 10.98
2015-09-14 6271 1158200 897 94476520 82.60 83.30 80.70 81.00 1.60 -1.94% 81.00 43 81.10 1 10.77
2015-09-15 6271 1026300 838 83548048 81.00 82.40 80.80 80.90 0.10 -0.12% 80.90 5 81.00 18 10.76
2015-09-16 6271 805051 678 65694760 81.50 82.30 80.30 81.20 0.30 0.37% 81.10 7 81.50 3 10.80
2015-09-17 6271 1988180 1422 166149120 81.90 85.20 81.80 84.00 2.80 3.45% 83.80 3 84.00 15 11.17
2015-09-18 6271 1704951 1348 146058623 84.20 86.80 83.20 85.70 1.70 2.02% 85.70 2 85.90 3 11.40
2015-09-21 6271 1596696 1102 133189824 85.10 85.20 82.60 82.80 2.90 -3.38% 82.70 7 82.80 13 11.01
2015-09-22 6271 1068075 877 88781809 84.00 84.20 82.40 82.50 0.30 -0.36% 82.50 4 82.60 2 10.97
2015-09-23 6271 2080586 1511 174466946 82.00 85.30 82.00 83.70 1.20 1.45% 83.60 4 83.70 3 11.13
2015-09-24 6271 1712681 1284 140120580 83.70 84.70 80.50 80.50 3.20 -3.82% 80.50 8 80.60 1 10.70
2015-09-25 6271 1590700 1235 130129008 80.80 83.40 79.50 81.70 1.20 1.49% 81.70 34 81.90 1 10.86
2015-09-30 6271 1386389 994 115248119 80.50 83.90 80.40 83.60 1.90 2.33% 83.50 7 83.60 1 11.12
2015-10-01 6271 2140274 1501 181540480 85.10 85.50 83.60 85.30 1.70 2.03% 85.20 6 85.30 6 11.34
2015-10-02 6271 1922350 1460 166563524 85.30 87.50 84.50 87.40 2.10 2.46% 87.30 1 87.40 30 11.62
2015-10-05 6271 1724444 1166 151891628 88.00 89.30 87.00 87.00 0.40 -0.46% 87.00 8 87.30 8 11.57
2015-10-06 6271 2341657 1775 207060273 87.90 89.50 85.80 89.40 2.40 2.76% 89.30 4 89.40 18 11.89
2015-10-07 6271 1032543 773 92238842 89.40 90.50 88.40 88.90 0.50 -0.56% 88.90 5 89.20 1 11.82
2015-10-08 6271 951364 745 83839885 89.50 89.60 87.40 87.60 1.30 -1.46% 87.60 5 87.70 1 11.65
2015-10-12 6271 1525924 1086 129939408 86.00 86.50 84.00 85.20 2.40 -2.74% 85.10 11 85.20 12 11.33
2015-10-13 6271 1123036 858 97093914 85.80 87.00 85.50 86.50 1.30 1.53% 86.40 2 86.50 213 11.50
2015-10-14 6271 973117 777 84707323 87.00 88.40 86.10 86.10 0.40 -0.46% 86.10 24 86.30 1 11.45
2015-10-15 6271 631033 522 54713241 87.70 87.70 86.20 86.50 0.40 0.46% 86.30 2 86.50 156 11.50
2015-10-16 6271 1457677 926 124844789 87.50 87.50 84.70 86.00 0.50 -0.58% 85.70 2 86.00 171 11.44
2015-10-19 6271 468410 327 39956493 85.90 86.30 84.80 84.80 1.20 -1.4% 84.80 10 84.90 3 11.28
2015-10-20 6271 571400 465 48509600 84.80 85.50 84.50 85.00 0.20 0.24% 84.90 1 85.00 243 11.30
2015-10-21 6271 1772840 1471 154334834 85.90 88.80 84.20 87.50 2.50 2.94% 87.30 10 87.50 19 11.64
2015-10-22 6271 826150 635 71611434 87.50 88.40 86.10 86.10 1.40 -1.6% 86.10 5 86.20 3 11.45
2015-10-23 6271 476240 365 41043418 87.00 87.30 85.50 85.50 0.60 -0.7% 85.50 20 85.90 2 11.37
2015-10-26 6271 280071 231 24153134 86.00 86.70 85.90 86.00 0.50 0.58% 86.00 5 86.10 6 11.44
2015-10-27 6271 672300 560 58136050 86.40 87.40 85.90 86.10 0.10 0.12% 86.10 2 86.20 44 11.45
2015-10-28 6271 814504 644 69531840 86.30 86.60 84.60 84.80 1.30 -1.51% 84.80 18 84.90 2 11.28
2015-10-29 6271 766400 625 64513279 85.50 85.50 83.60 83.60 1.20 -1.42% 83.50 51 83.60 3 11.12
2015-10-30 6271 830165 604 68772194 83.60 84.40 82.20 82.50 1.10 -1.32% 82.40 4 82.50 1 10.97
2015-11-02 6271 1033210 778 86080434 83.00 83.90 82.50 83.50 1.00 1.21% 83.40 5 83.50 29 11.10
2015-11-03 6271 1602260 1213 136006216 84.20 85.40 84.10 84.30 0.80 0.96% 84.30 15 84.50 6 11.21
2015-11-04 6271 1568200 1143 132598340 85.20 85.40 83.50 85.20 0.90 1.07% 85.20 3 85.30 20 11.33
2015-11-05 6271 1626010 1056 139971360 86.90 87.20 85.10 85.10 0.10 -0.12% 85.10 5 85.20 4 12.30
2015-11-06 6271 2793210 1947 228143556 84.00 84.00 80.80 81.20 3.90 -4.58% 81.20 32 81.30 11 11.73
2015-11-09 6271 1017302 790 82136140 81.20 82.00 80.00 80.10 1.10 -1.35% 80.10 49 80.50 1 11.58
2015-11-10 6271 521000 440 41451800 80.00 80.10 78.50 79.70 0.40 -0.5% 79.70 5 79.80 3 11.52
2015-11-11 6271 730376 617 57538889 79.80 80.40 78.10 78.20 1.50 -1.88% 78.20 27 78.30 1 11.30
2015-11-12 6271 740302 614 57558006 79.00 79.30 76.80 78.20 0.00 0% 78.00 5 78.30 1 11.30
2015-11-13 6271 812030 679 63636788 77.90 79.50 76.90 78.00 0.20 -0.26% 78.00 1 78.20 1 11.27
2015-11-16 6271 627058 527 48513716 77.00 78.40 76.50 77.20 0.80 -1.03% 77.10 15 77.20 53 11.16
2015-11-17 6271 1625064 1220 129456360 77.90 81.30 77.80 81.30 4.10 5.31% 81.00 52 81.30 6 11.75
2015-11-18 6271 1235000 1063 98698800 81.30 81.70 79.00 79.40 1.90 -2.34% 79.30 11 79.70 2 11.47
2015-11-19 6271 477157 364 38248838 80.30 80.80 79.60 80.40 1.00 1.26% 80.00 27 80.40 1 11.62
2015-11-20 6271 684010 529 54986006 80.40 81.00 79.30 80.40 0.00 0% 80.40 8 80.50 6 11.62
2015-11-23 6271 785931 565 63403982 80.60 81.80 79.70 81.80 1.40 1.74% 81.70 12 81.80 10 11.82
2015-11-24 6271 364114 324 28600406 78.70 79.00 77.60 80.60 0.90 -1.47% 78.80 1 78.90 6 11.40
2015-11-25 6271 443010 380 35375806 80.30 81.00 79.30 79.60 1.00 -1.24% 79.50 10 79.60 2 11.50
2015-11-26 6271 787098 652 62395042 80.30 80.30 78.40 78.70 0.90 -1.13% 78.70 7 78.80 1 11.37
2015-11-27 6271 566060 466 45138318 79.00 80.40 78.70 79.90 1.20 1.52% 79.90 2 80.00 5 11.55
2015-11-30 6271 467100 324 36716700 79.10 80.00 78.00 78.00 1.90 -2.38% 78.00 32 78.20 5 11.27
2015-12-01 6271 377425 306 29958575 78.50 80.20 78.40 79.00 1.00 1.28% 79.00 6 79.10 3 11.42
2015-12-02 6271 1170204 899 94668587 79.00 81.90 79.00 81.90 2.90 3.67% 81.80 1 81.90 11 11.84
2015-12-03 6271 567207 462 45850803 81.50 81.60 80.20 80.50 1.40 -1.71% 80.50 26 80.80 1 11.63
2015-12-04 6271 553000 486 44514900 79.80 81.30 79.10 81.10 0.60 0.75% 81.10 1 81.20 11 11.72
2015-12-07 6271 325061 267 26461753 81.80 82.40 80.70 81.20 0.10 0.12% 81.00 9 81.20 5 11.73
2015-12-08 6271 434630 357 35402495 82.00 82.00 80.90 81.20 0.00 0% 81.10 6 81.50 3 11.73
2015-12-09 6271 689063 598 54487452 81.20 81.20 78.50 78.50 2.70 -3.33% 78.50 8 78.60 2 11.34
2015-12-10 6271 555400 507 43039700 78.00 78.50 77.10 77.70 0.80 -1.02% 77.70 6 77.80 4 11.23
2015-12-11 6271 750063 565 57331800 78.10 78.10 74.90 75.90 1.80 -2.32% 75.40 2 75.90 1 10.97
2015-12-14 6271 272065 247 20329785 74.60 75.40 73.50 74.60 1.30 -1.71% 74.60 8 74.80 2 10.78
2015-12-15 6271 292070 244 22242615 75.50 76.90 75.50 76.90 2.30 3.08% 76.80 5 77.00 18 11.11
2015-12-16 6271 256408 227 19728824 77.90 78.00 76.60 77.40 0.50 0.65% 77.30 1 77.40 4 11.18
2015-12-17 6271 384115 321 29916027 77.40 78.30 76.80 78.00 0.60 0.78% 77.80 1 78.00 4 11.27
2015-12-18 6271 364114 324 28600406 78.70 79.00 77.60 78.90 0.90 1.15% 78.80 1 78.90 6 11.40
2015-12-21 6271 423212 380 33982966 78.90 80.90 78.90 80.30 1.40 1.77% 80.30 3 80.40 1 11.60
2015-12-22 6271 454000 378 36385500 80.60 80.80 79.50 79.60 0.70 -0.87% 79.60 5 80.00 2 11.50
2015-12-23 6271 306868 209 24515882 80.00 80.50 79.30 79.30 0.30 -0.38% 79.30 18 79.50 5 11.46
2015-12-24 6271 140500 131 11188000 80.80 80.80 79.00 79.10 0.20 -0.25% 79.10 21 79.30 1 11.43
2015-12-25 6271 92150 76 7263350 78.80 79.10 78.50 78.80 0.30 -0.38% 78.80 2 79.00 1 11.39
2015-12-28 6271 211000 176 16529800 79.40 79.40 77.80 78.10 0.70 -0.89% 78.00 2 78.10 3 11.29
2015-12-29 6271 169151 144 13207023 79.10 79.20 77.70 78.00 0.10 -0.13% 77.90 1 78.00 43 11.27
2015-12-30 6271 288836 243 22300368 78.80 78.80 76.80 76.90 1.10 -1.41% 76.90 21 77.50 2 11.11
2015-12-31 6271 164050 154 12606639 76.90 77.30 76.50 76.70 0.20 -0.26% 76.70 5 77.00 3 11.08