愛普(6531)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
月12345678910111213141516171819202122232425262728293031當月平均
5 月 95.20
0
0%		95.2
6 月96.00
0.8
0.84%		93.40
-2.6
-2.71%		94.50
1.1
1.18%		93.70
-0.8
-0.85%		 98.30
4.6
4.91%		96.10
-2.2
-2.24%		94.90
-1.2
-1.25%		 　　　91.10
-3.8
-4%		91.00
-0.1
-0.11%		90.70
-0.3
-0.33%		90.40
-0.3
-0.33%		91.00
0.6
0.66%		 　91.70
0.7
0.77%		95.90
4.2
4.58%		93.60
-2.3
-2.4%		93.60
0
0%		92.00
-1.6
-1.71%		 　93.10
1.1
1.2%		96.90
3.8
4.08%		96.00
-0.9
-0.93%		95.20
-0.8
-0.83%		 93.79
7 月95.20
0
0%		 　96.70
1.5
1.58%		 94.70
-2
-2.07%		96.40
1.7
1.8%		 　　96.50
0.1
0.1%		96.50
0
0%		95.90
-0.6
-0.62%		95.90
0
0%		95.20
-0.7
-0.73%		 　96.30
1.1
1.16%		95.10
-1.2
-1.25%		94.10
-1
-1.05%		94.20
0.1
0.11%		93.50
-0.7
-0.74%		 　92.80
-0.7
-0.75%		93.90
1.1
1.19%		94.00
0.1
0.11%		93.60
-0.4
-0.43%		93.00
-0.6
-0.64%		 94.9
8 月93.40
0.4
0.43%		93.60
0.2
0.21%		92.50
-1.1
-1.18%		93.30
0.8
0.86%		92.70
-0.6
-0.64%		 　89.90
-2.8
-3.02%		81.00
-8.9
-9.9%		78.40
-2.6
-3.21%		79.60
1.2
1.53%		80.70
1.1
1.38%		 　80.70
0
0%		77.70
-3
-3.72%		77.50
-0.2
-0.26%		76.80
-0.7
-0.9%		75.40
-1.4
-1.82%		 　72.60
-2.8
-3.71%		74.20
1.6
2.2%		73.90
-0.3
-0.4%		73.90
0
0%		72.60
-1.3
-1.76%		 　73.40
0.8
1.1%		73.00
-0.4
-0.54%		73.00
0
0%		80.24
9 月73.00
0
0%		79.70
6.7
9.18%		 　78.40
-1.3
-1.63%		86.20
7.8
9.95%		90.50
4.3
4.99%		92.80
2.3
2.54%		94.20
1.4
1.51%		92.00
-2.2
-2.34%		 90.10
-1.9
-2.07%		88.50
-1.6
-1.78%		87.90
-0.6
-0.68%		 　　　86.60
-1.3
-1.48%		88.20
1.6
1.85%		89.00
0.8
0.91%		88.80
-0.2
-0.22%		89.40
0.6
0.68%		 　88.00
-1.4
-1.57%		 　90.40
2.4
2.73%		89.90
-0.5
-0.55%		 87.66
10 月　　94.30
4.4
4.89%		93.50
-0.8
-0.85%		93.20
-0.3
-0.32%		91.60
-1.6
-1.72%		90.40
-1.2
-1.31%		 　　87.40
-3
-3.32%		86.00
-1.4
-1.6%		85.10
-0.9
-1.05%		82.40
-2.7
-3.17%		 　82.50
0.1
0.12%		83.40
0.9
1.09%		83.00
-0.4
-0.48%		83.00
0
0%		82.70
-0.3
-0.36%		 　83.10
0.4
0.48%		83.50
0.4
0.48%		81.50
-2
-2.4%		83.20
1.7
2.09%		81.00
-2.2
-2.64%		 79.50
-1.5
-1.85%		84.89
11 月76.00
-3.5
-4.4%		72.50
-3.5
-4.61%		72.20
-0.3
-0.41%		68.10
-4.1
-5.68%		 　61.70
-6.4
-9.4%		62.90
1.2
1.94%		60.40
-2.5
-3.97%		61.70
1.3
2.15%		60.60
-1.1
-1.78%		 　62.00
1.4
2.31%		62.00
0
0%		61.00
-1
-1.61%		58.30
-2.7
-4.43%		58.70
0.4
0.69%		 　58.80
0.1
0.17%		58.90
0.1
0.17%		64.70
5.8
9.85%		71.10
6.4
9.89%		74.50
3.4
4.78%		 　73.60
-0.9
-1.21%		69.50
-4.1
-5.57%		69.20
-0.3
-0.43%		 65.28
12 月68.10
-1.1
-1.59%		70.80
2.7
3.96%		 　70.40
-0.4
-0.56%		69.00
-1.4
-1.99%		69.30
0.3
0.43%		69.50
0.2
0.29%		71.40
1.9
2.73%		 　70.50
-0.9
-1.26%		70.80
0.3
0.43%		69.60
-1.2
-1.69%		70.90
1.3
1.87%		70.10
-0.8
-1.13%		 　70.80
0.7
1%		71.20
0.4
0.56%		70.70
-0.5
-0.7%		71.30
0.6
0.85%		71.30
0
0%		 　71.10
-0.2
-0.28%		71.00
-0.1
-0.14%		72.10
1.1
1.55%		72.20
0.1
0.14%		72.20
0
0%		　70.66

說明:最高漲幅:9.95%最低跌幅:-9.9% 最高價:98.30最低價:58.30平均價:84.21,灰色底表示週末,漲73天(114.4)元,跌95天(-151.1)元,平盤45天
10%=3,9%=1,5%=7,4%=2,3%=4,2%=14,1%=22,0%=65,-0%=1,-1%=1,-2%=2,-3%=2,-4%=8,-5%=8,-6%=15,-7%=27,-8%=31,

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
2016-05-31 6531 3796149 2117 377727776 99.00 102.00 95.20 95.20 0.00 0% 95.20 3 95.90 10 12.85
2016-06-01 6531 944495 736 90722420 95.30 98.00 94.00 96.00 0.80 0.84% 95.90 1 96.00 5 12.96
2016-06-02 6531 560001 462 53010096 96.00 96.30 93.30 93.40 2.60 -2.71% 93.40 3 93.50 3 12.60
2016-06-03 6531 366030 276 34677465 93.70 95.80 93.70 94.50 1.10 1.18% 94.40 2 94.50 39 12.75
2016-06-04 6531 245250 185 23050050 94.00 95.00 93.50 93.70 0.80 -0.85% 93.70 8 94.00 2 12.65
2016-06-06 6531 1353000 981 131654299 94.70 99.50 93.40 98.30 4.60 4.91% 98.30 9 98.40 2 13.27
2016-06-07 6531 561200 457 54338999 97.30 98.00 95.60 96.10 2.20 -2.24% 96.10 8 96.50 5 12.97
2016-06-08 6531 325156 265 30966620 96.80 96.80 94.40 94.90 1.20 -1.25% 94.90 2 95.00 3 12.81
2016-06-13 6531 423211 360 38687012 93.60 93.60 90.50 91.10 3.80 -4% 91.10 8 91.30 5 12.29
2016-06-14 6531 202060 173 18388620 91.40 91.90 90.50 91.00 0.10 -0.11% 91.00 2 91.10 3 12.28
2016-06-15 6531 184000 155 16738700 91.90 91.90 90.20 90.70 0.30 -0.33% 90.70 5 91.10 1 12.24
2016-06-16 6531 165566 141 14955657 91.50 91.50 90.00 90.40 0.30 -0.33% 90.40 1 90.50 1 12.20
2016-06-17 6531 118000 97 10723300 91.30 91.50 90.10 91.00 0.60 0.66% 90.70 20 91.00 2 12.28
2016-06-20 6531 171000 125 15627500 91.80 91.80 90.50 91.70 0.70 0.77% 91.60 60 91.70 1 12.38
2016-06-21 6531 748010 601 71616688 92.60 96.80 92.60 95.90 4.20 4.58% 95.90 2 96.00 13 12.94
2016-06-22 6531 288000 232 27116400 95.50 95.50 93.00 93.60 2.30 -2.4% 93.60 6 93.80 11 12.63
2016-06-23 6531 195000 152 18157900 93.20 94.20 92.00 93.60 0.00 0% 93.60 4 93.80 6 12.63
2016-06-24 6531 418000 310 38566400 93.50 94.70 90.50 92.00 1.60 -1.71% 92.00 1 92.10 1 12.42
2016-06-27 6531 232000 143 21493500 92.00 93.80 91.70 93.10 1.10 1.2% 93.10 44 93.40 2 12.56
2016-06-28 6531 846020 610 81594198 92.80 98.60 92.80 96.90 3.80 4.08% 96.90 3 97.00 10 13.08
2016-06-29 6531 575000 417 55568500 96.30 98.10 94.90 96.00 0.90 -0.93% 96.00 28 96.10 1 12.96
2016-06-30 6531 233000 171 22338800 96.00 97.00 95.10 95.20 0.80 -0.83% 95.20 4 95.40 1 12.85
2016-07-01 6531 317500 249 29975699 95.20 95.50 93.70 95.20 0.00 0% 95.00 3 95.20 6 12.85
2016-07-04 6531 573000 397 55341600 95.00 97.30 95.00 96.70 1.50 1.58% 96.70 6 96.80 2 13.05
2016-07-06 6531 267097 212 25360609 95.20 95.60 94.20 94.70 0.00 -2.07% 94.60 1 94.70 5 12.78
2016-07-07 6531 820003 592 79326596 94.70 98.10 94.70 96.40 1.70 1.8% 96.40 9 96.90 1 13.01
2016-07-11 6531 607281 496 58534044 97.60 97.60 94.20 96.50 0.10 0.1% 96.40 8 97.00 12 13.02
2016-07-12 6531 328500 260 31869950 96.80 98.00 96.40 96.50 0.00 0% 96.50 2 96.70 3 13.02
2016-07-13 6531 378190 285 36139435 96.70 96.70 94.90 95.90 0.60 -0.62% 95.80 4 95.90 1 12.94
2016-07-14 6531 256000 205 24442800 96.30 96.40 94.80 95.90 0.00 0% 95.90 1 96.00 5 12.94
2016-07-15 6531 201000 148 19149400 95.40 95.50 95.00 95.20 0.70 -0.73% 95.20 5 95.30 1 12.85
2016-07-18 6531 335000 260 32399000 96.30 97.50 96.20 96.30 1.10 1.16% 96.20 16 96.30 4 13.00
2016-07-19 6531 256000 213 24336400 95.50 95.70 94.30 95.10 1.20 -1.25% 95.10 4 95.40 1 12.83
2016-07-20 6531 242000 186 22774300 94.60 94.80 93.80 94.10 1.00 -1.05% 94.00 27 94.10 1 12.70
2016-07-21 6531 198100 153 18749280 94.60 95.30 94.10 94.20 0.10 0.11% 94.20 2 94.50 1 12.71
2016-07-22 6531 279000 190 26031700 94.20 94.20 92.90 93.50 0.70 -0.74% 93.00 2 93.50 3 12.62
2016-07-25 6531 136035 109 12639383 93.20 93.60 92.50 92.80 0.70 -0.75% 92.70 3 92.80 2 12.52
2016-07-26 6531 149000 118 13851400 92.80 94.10 92.50 93.90 1.10 1.19% 93.80 4 94.00 2 12.67
2016-07-27 6531 216211 162 20304960 94.30 94.50 93.20 94.00 0.10 0.11% 93.60 2 94.00 6 12.69
2016-07-28 6531 104000 81 9709300 93.30 94.00 93.00 93.60 0.40 -0.43% 93.40 1 93.60 4 12.63
2016-07-29 6531 90000 79 8360500 93.60 93.60 92.50 93.00 0.60 -0.64% 93.00 5 93.20 2 12.55
2016-08-01 6531 216000 147 20016800 93.00 93.80 92.00 93.40 0.40 0.43% 93.30 11 93.50 1 12.60
2016-08-02 6531 124000 84 11553000 92.80 93.60 92.80 93.60 0.20 0.21% 93.50 1 93.60 3 12.63
2016-08-03 6531 175000 140 16245900 92.70 93.70 92.20 92.50 1.10 -1.18% 92.50 18 92.90 1 12.38
2016-08-04 6531 367943 278 34231613 92.00 94.50 91.90 93.30 0.80 0.86% 93.30 2 93.70 1 12.49
2016-08-05 6531 135678 106 12601008 93.00 93.30 92.60 92.70 0.60 -0.64% 92.70 6 92.90 1 12.41
2016-08-08 6531 347100 268 31624420 92.70 92.70 89.90 89.90 2.80 -3.02% 89.80 4 89.90 4 12.03
2016-08-09 6531 1191905 811 98502005 88.70 88.70 81.00 81.00 8.90 -9.9% 81.00 6 81.40 2 10.84
2016-08-10 6531 463757 333 36429703 78.30 80.90 77.70 78.40 2.60 -3.21% 78.40 5 78.50 2 10.50
2016-08-11 6531 379245 241 30124175 79.40 80.40 78.30 79.60 1.20 1.53% 79.50 5 79.60 2 10.66
2016-08-12 6531 371453 186 29773664 80.00 81.00 79.00 80.70 1.10 1.38% 80.50 2 80.70 1 10.80
2016-08-15 6531 318400 183 25672978 81.10 81.40 80.10 80.70 0.00 0% 80.60 20 80.70 21 10.80
2016-08-16 6531 162266 123 12591534 77.20 78.50 76.90 77.70 0.00 -3.72% 77.60 5 77.70 7 10.40
2016-08-17 6531 90288 68 6961621 77.60 78.60 76.40 77.50 0.20 -0.26% 77.00 1 77.50 8 10.37
2016-08-18 6531 80031 66 6120802 77.00 77.00 75.90 76.80 0.70 -0.9% 76.80 1 76.90 3 10.28
2016-08-19 6531 167288 141 12622783 76.50 76.80 74.50 75.40 1.40 -1.82% 75.00 1 75.40 8 10.09
2016-08-22 6531 206284 155 15062646 76.00 76.00 71.20 72.60 2.80 -3.71% 72.60 13 72.70 2 9.72
2016-08-23 6531 129000 101 9476100 73.80 74.50 72.60 74.20 1.60 2.2% 73.70 27 74.20 7 9.93
2016-08-24 6531 83000 70 6109300 74.20 74.30 73.20 73.90 0.30 -0.4% 73.50 2 73.90 7 9.89
2016-08-25 6531 85001 57 6259773 74.60 74.60 73.30 73.90 0.00 0% 73.80 1 73.90 4 9.89
2016-08-26 6531 76001 54 5561973 74.00 74.00 72.60 72.60 1.30 -1.76% 72.60 10 72.90 1 9.72
2016-08-29 6531 74000 55 5409000 72.00 74.40 72.00 73.40 0.80 1.1% 73.00 1 73.40 12 9.83
2016-08-30 6531 115000 75 8382200 73.40 73.80 72.00 73.00 0.40 -0.54% 72.90 2 73.00 1 9.77
2016-08-31 6531 94027 60 6864989 73.20 73.50 72.60 73.00 0.00 0% 72.80 1 73.00 8 9.77
2016-09-01 6531 90000 65 6560100 73.00 73.20 72.70 73.00 0.00 0% 73.00 2 73.10 3 9.77
2016-09-02 6531 596500 462 46742400 73.00 80.30 73.00 79.70 6.70 9.18% 79.50 1 79.70 1 10.67
2016-09-05 6531 234000 164 18431700 79.60 79.60 78.00 78.40 1.30 -1.63% 78.40 3 78.60 9 10.50
2016-09-06 6531 793661 442 66318677 78.40 86.20 78.20 86.20 7.80 9.95% 86.20 377 0.00 0 11.54
2016-09-07 6531 1251489 860 114148412 89.00 94.70 87.40 90.50 4.30 4.99% 90.50 9 90.90 1 12.12
2016-09-08 6531 799300 596 73237709 90.10 93.90 88.00 92.80 2.30 2.54% 92.50 4 92.80 12 12.42
2016-09-09 6531 1327300 921 126496830 93.50 97.50 92.40 94.20 1.40 1.51% 94.10 6 94.30 1 12.61
2016-09-10 6531 494000 386 45195700 93.00 93.00 90.20 92.00 2.20 -2.34% 91.70 1 92.00 3 12.32
2016-09-12 6531 377061 285 33820581 92.00 92.30 87.50 90.10 1.90 -2.07% 90.00 3 90.30 1 12.06
2016-09-13 6531 258100 213 23098600 90.30 91.30 88.40 88.50 1.60 -1.78% 88.50 12 89.00 2 11.85
2016-09-14 6531 311050 253 27074110 87.30 89.00 85.80 87.90 0.60 -0.68% 87.90 1 88.00 2 11.77
2016-09-19 6531 244000 185 21301200 88.70 88.70 86.60 86.60 1.30 -1.48% 86.50 16 86.60 39 11.59
2016-09-20 6531 406000 318 36146600 86.00 90.80 86.00 88.20 1.60 1.85% 88.20 2 88.30 1 11.81
2016-09-21 6531 253100 200 22505849 87.50 90.20 87.50 89.00 0.80 0.91% 88.90 4 89.10 4 11.91
2016-09-22 6531 225026 172 19933814 89.10 89.30 88.10 88.80 0.20 -0.22% 88.40 1 88.90 1 11.89
2016-09-23 6531 205331 171 18316690 88.60 90.00 88.30 89.40 0.60 0.68% 89.30 1 89.40 1 11.97
2016-09-26 6531 128000 110 11329500 89.40 89.40 88.00 88.00 1.40 -1.57% 88.00 2 88.60 1 11.78
2016-09-29 6531 496010 375 44869108 89.20 91.40 88.80 90.40 2.40 2.73% 90.10 1 90.40 6 12.10
2016-09-30 6531 228100 160 20512320 90.00 90.40 89.20 89.90 0.50 -0.55% 89.60 4 89.90 1 12.03
2016-10-03 6531 1051585 805 97624838 90.60 94.60 90.10 94.30 4.40 4.89% 94.10 28 94.30 12 12.62
2016-10-04 6531 897430 685 84932717 94.60 96.20 93.40 93.50 0.80 -0.85% 93.50 2 93.60 3 12.52
2016-10-05 6531 564000 411 53075400 93.50 95.10 93.00 93.20 0.30 -0.32% 93.20 1 93.40 3 12.48
2016-10-06 6531 351000 284 32480000 94.00 94.00 91.40 91.60 1.60 -1.72% 91.50 3 91.70 2 12.26
2016-10-07 6531 277200 231 25269660 91.10 92.20 89.80 90.40 1.20 -1.31% 90.40 2 90.50 4 12.10
2016-10-11 6531 538200 413 47092040 91.80 93.00 81.40 87.40 3.00 -3.32% 87.30 8 87.40 6 11.70
2016-10-12 6531 179025 159 15350440 86.30 86.90 84.30 86.00 1.40 -1.6% 86.00 29 86.20 7 11.51
2016-10-13 6531 94020 80 8024312 86.00 86.00 84.30 85.10 0.90 -1.05% 85.10 31 85.50 12 11.39
2016-10-14 6531 213256 148 17764718 85.30 85.30 81.50 82.40 2.70 -3.17% 82.40 20 83.00 2 11.03
2016-10-17 6531 74015 60 6102145 82.50 83.10 82.00 82.50 0.10 0.12% 82.50 1 82.80 1 11.04
2016-10-18 6531 67001 55 5606684 82.80 84.80 82.70 83.40 0.90 1.09% 83.30 23 83.40 1 11.16
2016-10-19 6531 118000 102 9800300 84.50 84.50 82.20 83.00 0.40 -0.48% 83.00 1 83.10 1 11.11
2016-10-20 6531 140000 105 11600600 83.00 83.30 82.30 83.00 0.00 0% 82.80 2 83.00 11 11.11
2016-10-21 6531 123000 87 10195100 84.00 84.00 82.60 82.70 0.30 -0.36% 82.70 3 83.10 1 11.07
2016-10-24 6531 64000 56 5313100 83.00 83.50 82.70 83.10 0.40 0.48% 83.00 1 83.20 2 11.12
2016-10-25 6531 92000 84 7689400 83.30 84.00 83.30 83.50 0.40 0.48% 83.40 2 83.50 2 11.18
2016-10-26 6531 149100 124 12250830 84.00 84.00 80.90 81.50 2.00 -2.4% 81.50 1 81.70 1 10.91
2016-10-27 6531 184250 164 15333375 81.00 85.50 81.00 83.20 1.70 2.09% 82.70 11 83.40 11 11.14
2016-10-28 6531 151450 122 12333010 83.20 83.30 80.70 81.00 2.20 -2.64% 81.00 15 81.40 2 10.84
2016-10-31 6531 169000 123 13404200 80.00 80.70 78.80 79.50 1.50 -1.85% 79.20 1 79.60 1 10.64
2016-11-01 6531 350200 270 26938600 79.90 79.90 75.00 76.00 3.50 -4.4% 76.00 36 76.70 1 10.17
2016-11-02 6531 589110 425 42540130 73.50 74.90 70.00 72.50 3.50 -4.61% 72.40 1 72.50 3 9.71
2016-11-03 6531 173028 157 12530000 73.40 73.40 71.60 72.20 0.30 -0.41% 72.20 21 72.50 1 9.67
2016-11-04 6531 907050 625 60190250 68.00 68.70 65.00 68.10 4.10 -5.68% 67.10 3 68.10 6 9.12
2016-11-07 6531 780300 488 48991930 63.50 65.10 61.50 61.70 6.40 -9.4% 61.70 8 61.90 6 8.26
2016-11-08 6531 317100 201 19808750 61.80 63.50 61.80 62.90 1.20 1.94% 62.50 3 62.90 2 8.43
2016-11-09 6531 224000 164 13678400 63.00 63.20 60.00 60.40 2.50 -3.97% 60.40 1 60.80 1 8.10
2016-11-10 6531 225000 133 13922300 61.20 62.40 61.20 61.70 1.30 2.15% 61.70 1 61.90 4 8.27
2016-11-11 6531 160000 114 9738700 61.00 61.70 59.20 60.60 1.10 -1.78% 60.60 11 60.80 1 8.12
2016-11-14 6531 126020 93 7776932 60.20 63.00 60.20 62.00 1.40 2.31% 61.90 1 62.00 4 8.31
2016-11-15 6531 107000 74 6589200 62.80 62.80 60.90 62.00 0.00 0% 61.30 1 62.30 6 8.31
2016-11-16 6531 194000 60 11865600 61.20 62.10 60.90 61.00 1.00 -1.61% 61.00 1 61.20 1 8.18
2016-11-17 6531 337310 255 19782611 60.60 60.60 57.80 58.30 2.70 -4.43% 58.30 1 58.40 6 7.82
2016-11-18 6531 148000 94 8729100 58.50 59.80 58.00 58.70 0.40 0.69% 58.70 1 59.00 1 7.87
2016-11-21 6531 135030 88 7929457 58.30 59.20 58.20 58.80 0.10 0.17% 58.50 1 58.80 4 7.88
2016-11-22 6531 163000 111 9621600 59.10 59.60 58.70 58.90 0.10 0.17% 58.80 2 58.90 1 7.90
2016-11-23 6531 556000 357 35484300 59.20 64.70 59.20 64.70 5.80 9.85% 64.70 53 0.00 0 8.67
2016-11-24 6531 1165168 693 80782843 63.90 71.10 63.80 71.10 6.40 9.89% 71.10 155 0.00 0 9.53
2016-11-25 6531 1180230 835 88396081 74.00 77.00 72.50 74.50 3.40 4.78% 74.40 1 74.70 1 9.99
2016-11-28 6531 704110 493 53333240 77.50 77.50 73.50 73.60 0.90 -1.21% 73.60 7 74.00 7 9.87
2016-11-29 6531 536128 408 37876234 72.50 73.30 68.50 69.50 4.10 -5.57% 69.20 3 69.80 8 9.32
2016-11-30 6531 345000 276 24105800 69.30 71.60 68.20 69.20 0.30 -0.43% 69.20 3 69.30 2 9.28
2016-12-01 6531 196000 168 13379300 69.00 69.00 67.70 68.10 1.10 -1.59% 68.00 5 68.30 1 9.13
2016-12-02 6531 203000 176 14236800 67.40 72.00 67.40 70.80 2.70 3.96% 69.80 3 70.80 5 9.49
2016-12-05 6531 219177 158 15437543 70.50 71.10 69.50 70.40 0.40 -0.56% 70.30 5 70.40 12 9.44
2016-12-06 6531 215000 166 14864800 70.10 70.30 68.30 69.00 1.40 -1.99% 68.80 2 69.00 1 9.25
2016-12-07 6531 186000 146 12734600 68.90 69.30 68.00 69.30 0.30 0.43% 69.30 1 69.40 1 9.29
2016-12-08 6531 155050 113 10714290 68.90 70.00 68.50 69.50 0.20 0.29% 69.50 3 69.80 1 9.32
2016-12-09 6531 304090 237 21541242 69.30 72.00 69.10 71.40 1.90 2.73% 71.30 2 71.40 4 9.57
2016-12-12 6531 1125000 819 83135700 75.60 76.70 70.50 70.50 0.90 -1.26% 70.50 8 71.00 4 9.45
2016-12-13 6531 460000 379 32993400 71.00 73.70 70.50 70.80 0.30 0.43% 70.80 4 71.10 1 9.49
2016-12-14 6531 264010 210 18547700 70.80 71.50 69.60 69.60 1.20 -1.69% 69.60 9 70.00 1 9.33
2016-12-15 6531 176020 127 12339220 69.60 70.90 69.00 70.90 1.30 1.87% 70.90 5 71.00 1 9.50
2016-12-16 6531 158000 141 11155400 71.30 71.50 70.00 70.10 0.80 -1.13% 70.10 13 70.60 1 9.40
2016-12-19 6531 209000 182 14854700 70.90 71.80 70.10 70.80 0.70 1% 70.40 1 70.80 1 9.49
2016-12-20 6531 209000 154 14849900 71.00 71.50 70.80 71.20 0.40 0.56% 71.00 5 71.20 6 9.54
2016-12-21 6531 138000 104 9742100 70.90 71.20 70.20 70.70 0.50 -0.7% 70.70 2 70.80 2 9.48
2016-12-22 6531 560070 433 40443540 70.70 73.40 70.70 71.30 0.60 0.85% 71.30 20 71.60 1 9.56
2016-12-23 6531 167000 133 11883700 71.50 71.60 70.60 71.30 0.00 0% 71.00 4 71.30 1 9.56
2016-12-26 6531 128000 99 9089700 71.50 71.90 70.60 71.10 0.20 -0.28% 71.10 4 71.30 2 9.53
2016-12-27 6531 112000 95 7957500 71.30 71.70 70.80 71.00 0.10 -0.14% 70.90 1 71.00 1 9.52
2016-12-28 6531 292000 187 20993000 71.20 72.30 71.20 72.10 1.10 1.55% 71.80 6 72.10 6 9.66
2016-12-29 6531 120060 92 8632074 71.70 72.30 71.60 72.20 0.10 0.14% 72.00 5 72.20 2 9.68
2016-12-30 6531 167000 123 12060000 72.60 72.60 71.80 72.20 0.00 0% 72.20 5 72.30 3 9.68