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
1 月　　73.20
0
0%		73.10
-0.1
-0.14%		73.10
0
0%		72.90
-0.2
-0.27%		 　72.30
-0.6
-0.82%		73.70
1.4
1.94%		73.40
-0.3
-0.41%		73.30
-0.1
-0.14%		80.60
7.3
9.96%		 　82.50
1.9
2.36%		82.80
0.3
0.36%		86.30
3.5
4.23%		83.30
-3
-3.48%		82.60
-0.7
-0.84%		 　81.00
-1.6
-1.94%		81.70
0.7
0.86%		 78.79
2 月　81.00
-0.7
-0.86%		80.80
-0.2
-0.25%		 　81.30
0.5
0.62%		80.20
-1.1
-1.35%		78.30
-1.9
-2.37%		79.60
1.3
1.66%		77.00
-2.6
-3.27%		 　77.00
0
0%		77.00
0
0%		77.20
0.2
0.26%		76.60
-0.6
-0.78%		75.70
-0.9
-1.17%		76.10
0.4
0.53%		 76.70
0.6
0.79%		77.20
0.5
0.65%		76.80
-0.4
-0.52%		75.70
-1.1
-1.43%		75.80
0.1
0.13%		 77.34
3 月75.80
0
0%		74.60
-1.2
-1.58%		75.00
0.4
0.54%		 　75.60
0.6
0.8%		78.50
2.9
3.84%		77.60
-0.9
-1.15%		78.10
0.5
0.64%		77.60
-0.5
-0.64%		 　80.20
2.6
3.35%		79.50
-0.7
-0.87%		79.80
0.3
0.38%		 80.20
0.4
0.5%		 　82.80
2.6
3.24%		81.60
-1.2
-1.45%		80.10
-1.5
-1.84%		81.30
1.2
1.5%		81.40
0.1
0.12%		 　78.50
-2.9
-3.56%		79.50
1
1.27%		80.00
0.5
0.63%		82.30
2.3
2.88%		86.00
3.7
4.5%		79.38
4 月 　　　89.00
3
3.49%		91.30
2.3
2.58%		96.00
4.7
5.15%		 　98.00
2
2.08%		94.10
-3.9
-3.98%		93.90
-0.2
-0.21%		92.20
-1.7
-1.81%		93.00
0.8
0.87%		 　99.90
6.9
7.42%		98.00
-1.9
-1.9%		104.50
6.5
6.63%		101.00
-3.5
-3.35%		98.40
-2.6
-2.57%		 　93.10
-5.3
-5.39%		93.20
0.1
0.11%		95.00
1.8
1.93%		87.10
-7.9
-8.32%		87.10
0
0%		 94.34
5 月　91.20
4.1
4.71%		88.60
-2.6
-2.85%		89.20
0.6
0.68%		80.30
-8.9
-9.98%		 　77.00
-3.3
-4.11%		78.30
1.3
1.69%		78.70
0.4
0.51%		77.20
-1.5
-1.91%		76.40
-0.8
-1.04%		 　76.80
0.4
0.52%		78.50
1.7
2.21%		77.80
-0.7
-0.89%		76.90
-0.9
-1.16%		77.00
0.1
0.13%		 　76.50
-0.5
-0.65%		72.50
-4
-5.23%		74.50
2
2.76%		77.00
2.5
3.36%		75.50
-1.5
-1.95%		 73.80
-1.7
-2.25%		77.75
6 月76.20
2.4
3.25%		77.20
1
1.31%		78.00
0.8
1.04%		 　78.50
0.5
0.64%		76.80
-1.7
-2.17%		76.70
-0.1
-0.13%		76.30
-0.4
-0.52%		 　75.20
-1.1
-1.44%		75.30
0.1
0.13%		73.70
-1.6
-2.12%		74.60
0.9
1.22%		74.70
0.1
0.13%		 　75.00
0.3
0.4%		78.10
3.1
4.13%		79.50
1.4
1.79%		77.80
-1.7
-2.14%		77.40
-0.4
-0.51%		 　77.50
0.1
0.13%		77.90
0.4
0.52%		76.90
-1
-1.28%		75.70
-1.2
-1.56%		75.20
-0.5
-0.66%		 76.5
7 月　　75.00
-0.2
-0.27%		76.30
1.3
1.73%		75.50
-0.8
-1.05%		75.00
-0.5
-0.66%		76.50
1.5
2%		 　76.00
-0.5
-0.65%		75.70
-0.3
-0.39%		75.50
-0.2
-0.26%		76.40
0.9
1.19%		76.70
0.3
0.39%		 　76.00
-0.7
-0.91%		75.50
-0.5
-0.66%		75.10
-0.4
-0.53%		76.00
0.9
1.2%		74.40
-1.6
-2.11%		 　73.60
-0.8
-1.08%		73.70
0.1
0.14%		74.10
0.4
0.54%		73.60
-0.5
-0.67%		73.50
-0.1
-0.14%		 73.60
0.1
0.14%		75.02
8 月73.80
0.2
0.27%		73.10
-0.7
-0.95%		71.20
-1.9
-2.6%		69.20
-2
-2.81%		 　71.80
2.6
3.76%		72.10
0.3
0.42%		70.60
-1.5
-2.08%		68.90
-1.7
-2.41%		70.00
1.1
1.6%		 　69.50
-0.5
-0.71%		69.80
0.3
0.43%		71.80
2
2.87%		74.30
2.5
3.48%		73.50
-0.8
-1.08%		 　73.00
-0.5
-0.68%		73.20
0.2
0.27%		73.70
0.5
0.68%		73.10
-0.6
-0.81%		80.40
7.3
9.99%		 　83.90
3.5
4.35%		81.50
-2.4
-2.86%		80.70
-0.8
-0.98%		82.20
1.5
1.86%		74.06
9 月82.60
0.4
0.49%		 　81.00
-1.6
-1.94%		81.70
0.7
0.86%		79.40
-2.3
-2.82%		77.70
-1.7
-2.14%		79.00
1.3
1.67%		 　78.80
-0.2
-0.25%		79.80
1
1.27%		81.60
1.8
2.26%		81.60
0
0%		83.40
1.8
2.21%		 　82.10
-1.3
-1.56%		81.20
-0.9
-1.1%		81.20
0
0%		81.30
0.1
0.12%		80.00
-1.3
-1.6%		 　79.80
-0.2
-0.25%		79.00
-0.8
-1%		79.90
0.9
1.14%		81.80
1.9
2.38%		80.80
-1
-1.22%		81.30
0.5
0.62%		 80.71
10 月　82.40
1.1
1.35%		84.00
1.6
1.94%		 85.80
1.8
2.14%		84.60
-1.2
-1.4%		 　　　78.80
-5.8
-6.86%		79.50
0.7
0.89%		78.90
-0.6
-0.75%		 　80.20
1.3
1.65%		79.50
-0.7
-0.87%		80.60
1.1
1.38%		79.80
-0.8
-0.99%		78.50
-1.3
-1.63%		 　76.00
-2.5
-3.18%		77.00
1
1.32%		76.00
-1
-1.3%		75.50
-0.5
-0.66%		74.00
-1.5
-1.99%		 　72.20
-1.8
-2.43%		74.00
1.8
2.49%		78.76
11 月74.50
0.5
0.68%		74.80
0.3
0.4%		74.80
0
0%		 　74.50
-0.3
-0.4%		75.20
0.7
0.94%		75.30
0.1
0.13%		74.00
-1.3
-1.73%		76.00
2
2.7%		 　77.20
1.2
1.58%		77.00
-0.2
-0.26%		76.50
-0.5
-0.65%		76.20
-0.3
-0.39%		76.20
0
0%		 　76.80
0.6
0.79%		78.00
1.2
1.56%		78.80
0.8
1.03%		79.90
1.1
1.4%		79.70
-0.2
-0.25%		 　80.40
0.7
0.88%		79.50
-0.9
-1.12%		79.90
0.4
0.5%		80.20
0.3
0.38%		 77.2
12 月80.10
-0.1
-0.12%		 　80.40
0.3
0.37%		80.00
-0.4
-0.5%		80.20
0.2
0.25%		79.60
-0.6
-0.75%		83.40
3.8
4.77%		 　84.10
0.7
0.84%		83.90
-0.2
-0.24%		84.00
0.1
0.12%		84.60
0.6
0.71%		84.70
0.1
0.12%		 　86.00
1.3
1.53%		84.60
-1.4
-1.63%		85.00
0.4
0.47%		92.60
7.6
8.94%		92.40
-0.2
-0.22%		 　95.00
2.6
2.81%		90.40
-4.6
-4.84%		92.00
1.6
1.77%		92.90
0.9
0.98%		93.50
0.6
0.65%		　　86.2

說明:最高漲幅:9.99%最低跌幅:-9.98% 最高價:104.50最低價:68.90平均價:79.55,灰色底表示週末,漲153天(221.7)元,跌145天(-192.8)元,平盤18天
10%=2,9%=1,7%=3,5%=7,4%=7,3%=16,2%=31,1%=53,0%=51,-0%=1,-1%=1,-2%=2,-3%=4,-4%=5,-5%=11,-6%=25,-7%=33,-8%=63,

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
2017-01-03 6531 295010 244 21445532 72.40 73.30 71.50 73.20 1.00 0% 73.00 12 73.20 5 9.81
2017-01-04 6531 323000 208 23545600 73.40 73.40 72.70 73.10 0.10 -0.14% 73.00 1 73.10 10 9.80
2017-01-05 6531 264000 154 19283000 73.30 73.30 72.70 73.10 0.00 0% 73.00 1 73.10 2 9.80
2017-01-06 6531 316000 211 23005700 73.10 73.30 72.10 72.90 0.20 -0.27% 72.60 5 72.90 2 9.77
2017-01-09 6531 197005 113 14251867 73.00 73.10 72.00 72.30 0.60 -0.82% 72.00 2 72.40 2 9.69
2017-01-10 6531 730300 570 53450969 73.90 74.00 72.20 73.70 1.40 1.94% 73.70 1 73.80 41 9.88
2017-01-11 6531 282204 214 20699998 73.70 73.70 72.90 73.40 0.30 -0.41% 73.30 6 73.40 1 9.84
2017-01-12 6531 367500 276 27023049 73.60 74.30 72.90 73.30 0.10 -0.14% 73.30 8 73.50 6 9.83
2017-01-13 6531 3049398 1920 239171378 73.90 80.60 73.80 80.60 7.30 9.96% 80.60 582 0.00 0 10.80
2017-01-16 6531 3553172 2542 297208583 84.60 85.20 81.50 82.50 1.90 2.36% 82.40 11 82.50 11 11.06
2017-01-17 6531 814400 634 67267219 82.30 83.30 81.70 82.80 0.30 0.36% 82.80 8 82.90 4 11.10
2017-01-18 6531 2715433 2096 233923853 82.70 88.50 82.50 86.30 3.50 4.23% 86.30 5 86.50 6 11.57
2017-01-19 6531 1222021 941 103824457 86.30 86.50 83.20 83.30 3.00 -3.48% 83.30 21 83.80 4 11.17
2017-01-20 6531 481907 412 40071963 83.50 84.40 82.20 82.60 0.70 -0.84% 82.60 7 82.80 2 11.07
2017-01-23 6531 697105 512 56987105 83.00 83.00 80.60 81.00 1.60 -1.94% 80.90 4 81.00 3 10.86
2017-01-24 6531 1155050 855 95506100 81.00 84.30 81.00 81.70 0.70 0.86% 81.60 13 81.90 2 10.95
2017-02-02 6531 458600 360 37660020 83.00 83.20 81.00 81.00 0.70 -0.86% 81.00 41 81.20 1 10.86
2017-02-03 6531 527746 402 42743301 82.00 82.00 80.30 80.80 0.20 -0.25% 80.80 11 81.00 2 10.83
2017-02-06 6531 891150 653 73769694 81.90 84.90 81.30 81.30 0.50 0.62% 81.30 17 81.70 2 10.90
2017-02-07 6531 431425 336 34843727 81.50 81.60 80.10 80.20 1.10 -1.35% 80.20 8 80.30 1 10.75
2017-02-08 6531 909100 681 70933680 80.30 80.90 76.40 78.30 1.90 -2.37% 78.20 2 78.30 5 10.50
2017-02-09 6531 581225 410 46203377 80.00 80.80 78.60 79.60 1.30 1.66% 79.60 5 79.70 1 10.67
2017-02-10 6531 706300 493 54977350 79.40 79.80 77.00 77.00 2.60 -3.27% 77.00 21 77.10 1 10.32
2017-02-13 6531 358000 262 27579700 77.00 78.00 75.60 77.00 0.00 0% 76.90 4 77.00 11 10.32
2017-02-14 6531 322200 216 24828100 77.20 78.00 76.40 77.00 0.00 0% 77.00 1 77.30 1 10.32
2017-02-15 6531 260001 196 20169184 77.30 78.10 77.00 77.20 0.20 0.26% 77.20 1 77.30 3 10.35
2017-02-16 6531 236000 198 18120100 77.80 77.80 76.50 76.60 0.60 -0.78% 76.60 6 76.90 4 10.27
2017-02-17 6531 286000 233 21683300 76.30 76.40 75.60 75.70 0.90 -1.17% 75.70 7 75.90 1 10.15
2017-02-18 6531 237000 186 17917200 76.00 76.20 75.00 76.10 0.40 0.53% 76.00 3 76.20 2 10.20
2017-02-20 6531 320050 257 24644075 76.60 78.00 76.00 76.70 0.60 0.79% 76.70 15 76.80 1 10.28
2017-02-21 6531 212101 175 16297478 77.30 77.30 76.10 77.20 0.50 0.65% 76.80 7 77.20 4 10.35
2017-02-22 6531 227220 163 17544540 77.20 77.70 76.80 76.80 0.40 -0.52% 76.80 7 77.10 2 10.29
2017-02-23 6531 222000 181 16932100 77.10 77.10 75.70 75.70 1.10 -1.43% 75.70 4 76.00 2 10.15
2017-02-24 6531 111099 80 8450804 75.90 76.80 75.80 75.80 0.10 0.13% 75.80 10 76.20 2 10.16
2017-03-01 6531 125000 105 9484400 77.20 77.20 75.50 75.80 0.00 0% 75.80 8 75.90 2 10.16
2017-03-02 6531 200200 151 15059180 76.00 76.50 74.60 74.60 1.20 -1.58% 74.60 7 74.80 4 10.00
2017-03-03 6531 144000 99 10779300 74.30 75.20 74.20 75.00 0.40 0.54% 74.80 9 75.00 4 10.05
2017-03-06 6531 140000 96 10550100 75.30 76.00 74.90 75.60 0.60 0.8% 75.60 12 75.70 1 10.13
2017-03-07 6531 1423065 983 112176970 76.90 80.20 76.90 78.50 2.90 3.84% 78.50 6 78.70 3 10.52
2017-03-08 6531 475064 368 37076366 78.60 79.40 77.40 77.60 0.90 -1.15% 77.60 2 77.70 2 10.40
2017-03-09 6531 331100 268 25936000 79.00 79.00 77.90 78.10 0.50 0.64% 78.10 4 78.20 4 10.47
2017-03-10 6531 288000 210 22352000 78.50 78.50 76.70 77.60 0.50 -0.64% 77.60 6 77.80 1 10.40
2017-03-13 6531 895234 645 71382220 78.10 81.30 77.20 80.20 2.60 3.35% 80.20 5 80.30 2 10.75
2017-03-14 6531 1614030 1155 130988396 81.50 82.30 79.10 79.50 0.70 -0.87% 79.50 1 79.70 3 10.66
2017-03-15 6531 342481 257 27205042 79.90 80.00 79.00 79.80 0.30 0.38% 79.80 1 79.90 18 10.70
2017-03-17 6531 1250478 911 102065731 83.00 83.50 80.20 80.20 0.00 0.5% 80.20 3 80.30 5 13.95
2017-03-20 6531 1450106 989 119406062 80.80 83.50 80.40 82.80 2.60 3.24% 82.70 4 82.80 2 14.40
2017-03-21 6531 622220 486 51309720 83.50 83.90 81.60 81.60 1.20 -1.45% 81.60 5 81.80 1 14.19
2017-03-22 6531 566100 392 45379090 80.10 81.00 79.60 80.10 1.50 -1.84% 80.10 11 80.70 3 13.93
2017-03-23 6531 859498 611 70421638 80.10 83.10 80.10 81.30 1.20 1.5% 81.30 19 81.50 1 14.14
2017-03-24 6531 473000 358 38703900 82.70 82.80 80.90 81.40 0.10 0.12% 81.40 2 81.50 5 14.16
2017-03-27 6531 644080 455 51455271 81.40 81.40 78.50 78.50 2.90 -3.56% 78.50 5 78.60 1 13.65
2017-03-28 6531 620100 443 49001080 78.90 80.20 77.20 79.50 1.00 1.27% 79.40 1 79.50 1 13.83
2017-03-29 6531 242000 208 19358700 81.30 81.30 79.40 80.00 0.50 0.63% 79.80 3 80.00 1 13.91
2017-03-30 6531 902308 670 73386716 80.10 82.30 79.60 82.30 2.30 2.88% 82.20 3 82.30 3 14.31
2017-03-31 6531 3162701 2267 268598986 82.90 87.70 82.80 86.00 3.70 4.5% 86.00 8 86.10 10 14.96
2017-04-05 6531 3925515 2798 355435930 89.00 93.40 88.30 89.00 3.00 3.49% 89.00 8 89.60 7 15.48
2017-04-06 6531 2768065 1938 250934915 88.60 92.90 87.90 91.30 2.30 2.58% 91.30 2 91.40 1 15.88
2017-04-07 6531 5508923 3897 521807108 92.00 97.80 91.90 96.00 4.70 5.15% 96.00 23 96.20 15 16.70
2017-04-10 6531 5927896 4010 573038925 96.30 99.70 93.10 98.00 2.00 2.08% 97.90 3 98.00 34 17.04
2017-04-11 6531 2817012 2100 271636127 98.30 99.60 93.70 94.10 3.90 -3.98% 94.10 10 94.80 1 16.37
2017-04-12 6531 2283500 1612 215833199 94.90 96.40 92.60 93.90 0.20 -0.21% 93.90 1 94.00 6 16.33
2017-04-13 6531 1464600 1030 137392240 94.00 95.50 92.20 92.20 1.70 -1.81% 92.10 32 92.20 17 16.03
2017-04-14 6531 4364415 3089 416652395 92.30 98.20 92.00 93.00 0.80 0.87% 93.00 50 93.10 4 16.17
2017-04-17 6531 3989389 2856 385769736 94.80 99.90 92.70 99.90 6.90 7.42% 99.80 1 100.00 62 17.37
2017-04-18 6531 4703408 3258 472038477 102.00 104.00 97.00 98.00 1.90 -1.9% 98.00 39 98.10 2 17.04
2017-04-19 6531 4956765 3418 497672136 97.00 104.50 96.30 104.50 6.50 6.63% 104.50 9 105.00 131 18.17
2017-04-20 6531 6940592 4827 723233995 102.50 109.00 99.00 101.00 3.50 -3.35% 101.00 5 101.50 11 17.57
2017-04-21 6531 3252812 2343 322908240 101.00 102.00 97.50 98.40 2.60 -2.57% 98.40 2 98.70 6 17.11
2017-04-24 6531 2998822 2260 289941323 98.60 100.00 93.10 93.10 5.30 -5.39% 93.10 9 93.60 10 16.19
2017-04-25 6531 2232505 1616 210222465 94.00 95.80 92.90 93.20 0.10 0.11% 93.20 5 93.60 2 16.21
2017-04-26 6531 2385830 1759 227436218 94.60 96.90 93.40 95.00 1.80 1.93% 95.00 1 95.30 3 16.52
2017-04-27 6531 6131945 4527 547787776 94.00 95.00 86.40 87.10 7.90 -8.32% 87.10 34 87.20 8 15.15
2017-04-28 6531 1859594 1330 163046234 88.30 88.70 87.10 87.10 0.00 0% 87.10 43 87.30 1 15.15
2017-05-02 6531 2827660 2218 254933288 88.50 91.70 88.00 91.20 4.10 4.71% 91.20 27 91.30 20 15.86
2017-05-03 6531 1844811 1478 166979335 92.00 92.80 88.10 88.60 2.60 -2.85% 88.60 4 88.70 7 15.41
2017-05-04 6531 1126602 842 100535597 89.00 90.20 88.50 89.20 0.60 0.68% 89.20 10 89.30 5 15.51
2017-05-05 6531 5229705 3499 426443209 82.20 84.50 80.30 80.30 8.90 -9.98% 0.00 0 80.30 66 13.97
2017-05-08 6531 2190360 1543 172497592 80.30 81.00 77.00 77.00 3.30 -4.11% 77.00 40 77.20 1 13.39
2017-05-09 6531 1248160 975 97580528 77.00 79.20 77.00 78.30 1.30 1.69% 78.30 19 78.40 4 13.62
2017-05-10 6531 609700 491 48350700 79.00 80.00 78.50 78.70 0.40 0.51% 78.70 4 78.80 1 18.43
2017-05-11 6531 705100 542 54978700 78.50 79.80 77.10 77.20 1.50 -1.91% 77.20 44 77.30 2 18.08
2017-05-12 6531 542700 416 41711790 77.40 77.90 76.30 76.40 0.80 -1.04% 76.40 8 76.80 1 17.89
2017-05-15 6531 539250 420 41388750 76.40 77.70 76.10 76.80 0.40 0.52% 76.80 5 76.90 3 17.99
2017-05-16 6531 1052600 766 82872279 77.10 79.70 77.10 78.50 1.70 2.21% 78.50 12 78.60 1 18.38
2017-05-17 6531 400000 313 31232800 79.00 79.40 77.60 77.80 0.70 -0.89% 77.80 11 78.00 2 18.22
2017-05-18 6531 374000 297 28761900 76.80 77.50 76.50 76.90 0.90 -1.16% 76.90 11 77.00 4 18.01
2017-05-19 6531 287000 209 22193200 77.60 77.80 77.00 77.00 0.10 0.13% 76.90 14 77.00 1 18.03
2017-05-22 6531 304636 208 23404642 77.70 77.80 76.50 76.50 0.50 -0.65% 76.50 18 76.70 2 17.92
2017-05-23 6531 1263499 961 93108126 76.40 76.90 72.30 72.50 4.00 -5.23% 72.50 160 72.60 3 16.98
2017-05-24 6531 644366 550 47710067 72.60 75.30 72.60 74.50 2.00 2.76% 74.40 1 74.50 2 17.45
2017-05-25 6531 1620174 1147 125271198 75.40 78.70 75.00 77.00 2.50 3.36% 77.00 2 77.30 10 18.03
2017-05-26 6531 455075 363 34757100 77.00 77.90 75.50 75.50 1.50 -1.95% 75.50 17 75.70 2 17.68
2017-05-31 6531 334100 247 24933830 75.50 76.00 73.80 73.80 1.70 -2.25% 73.80 22 74.00 3 17.28
2017-06-01 6531 497200 426 37933240 74.40 77.40 74.40 76.20 2.40 3.25% 76.20 1 76.50 2 17.85
2017-06-02 6531 584050 455 45383375 76.90 78.60 76.50 77.20 1.00 1.31% 77.20 6 77.40 2 18.08
2017-06-03 6531 400001 293 31103478 77.60 78.40 77.00 78.00 0.80 1.04% 78.00 7 78.10 1 18.27
2017-06-06 6531 322000 259 25381400 80.10 80.30 78.20 78.50 0.80 0.64% 78.50 88 78.80 3 18.38
2017-06-07 6531 567006 424 43913978 78.60 79.20 76.80 76.80 1.70 -2.17% 76.80 1 76.90 1 17.99
2017-06-08 6531 285000 231 21912100 77.30 77.50 76.30 76.70 0.10 -0.13% 76.70 14 76.80 5 17.96
2017-06-09 6531 246000 193 18909900 77.40 78.20 76.30 76.30 0.40 -0.52% 76.10 4 76.50 1 17.87
2017-06-12 6531 287100 195 21640050 75.60 76.10 75.00 75.20 1.10 -1.44% 75.10 7 75.20 3 17.61
2017-06-13 6531 162075 127 12214865 75.30 75.80 75.20 75.30 0.10 0.13% 75.30 6 75.40 5 17.63
2017-06-14 6531 328000 247 24466000 75.50 76.30 73.50 73.70 1.60 -2.12% 73.70 4 73.90 2 17.26
2017-06-15 6531 231000 172 17177700 74.70 74.80 73.40 74.60 0.90 1.22% 74.50 9 74.70 1 17.47
2017-06-16 6531 177000 127 13258500 74.50 75.30 74.30 74.70 0.10 0.13% 74.70 3 74.90 1 17.49
2017-06-19 6531 148005 129 11136989 76.20 76.20 74.90 75.00 0.30 0.4% 75.00 1 75.20 5 17.56
2017-06-20 6531 1404609 1065 109899160 75.50 79.30 75.50 78.10 3.10 4.13% 78.10 2 78.20 1 18.29
2017-06-21 6531 1148934 818 91017892 78.30 80.00 77.40 79.50 1.40 1.79% 79.40 1 79.50 3 18.62
2017-06-22 6531 465310 357 36513880 79.50 79.60 77.70 77.80 1.70 -2.14% 77.80 5 78.00 7 18.22
2017-06-23 6531 323205 236 25158787 78.30 78.90 77.40 77.40 0.40 -0.51% 77.40 8 77.50 1 18.13
2017-06-26 6531 332010 215 25763776 78.00 78.30 77.10 77.50 0.10 0.13% 77.50 6 77.70 9 18.15
2017-06-27 6531 682149 466 53420306 77.30 79.20 77.10 77.90 0.40 0.52% 77.90 1 78.00 2 18.24
2017-06-28 6531 420318 312 32257854 77.40 77.60 76.10 76.90 1.00 -1.28% 76.80 5 77.00 9 18.01
2017-06-29 6531 434101 282 33305077 77.10 77.70 75.60 75.70 1.20 -1.56% 75.70 7 76.00 1 17.73
2017-06-30 6531 229000 178 17303500 75.90 76.10 75.20 75.20 0.50 -0.66% 75.20 6 75.50 2 17.61
2017-07-03 6531 183000 133 13773400 75.40 76.30 75.00 75.00 0.20 -0.27% 75.00 13 75.10 2 17.56
2017-07-04 6531 262000 197 19938000 75.10 76.70 75.10 76.30 1.30 1.73% 76.20 9 76.40 1 17.87
2017-07-05 6531 157000 109 11894700 76.20 76.20 75.40 75.50 0.80 -1.05% 75.50 3 75.90 6 17.68
2017-07-06 6531 215000 163 16155600 75.50 75.60 74.80 75.00 0.50 -0.66% 74.90 3 75.50 2 17.56
2017-07-07 6531 609150 446 46754905 75.70 77.50 75.70 76.50 1.50 2% 76.50 8 76.60 1 17.92
2017-07-10 6531 258020 176 19835930 76.60 77.70 76.00 76.00 0.50 -0.65% 76.00 4 76.30 1 17.80
2017-07-11 6531 210000 157 15955900 76.00 76.90 75.70 75.70 0.30 -0.39% 75.70 9 75.80 2 17.73
2017-07-12 6531 206000 144 15601200 75.80 76.20 75.50 75.50 0.20 -0.26% 75.50 29 75.80 2 17.68
2017-07-13 6531 447216 280 34364802 77.30 77.40 76.30 76.40 0.90 1.19% 76.40 34 76.80 4 17.89
2017-07-14 6531 191155 141 14637935 77.20 77.20 76.10 76.70 0.30 0.39% 76.70 1 76.80 2 17.96
2017-07-17 6531 221000 147 16891000 77.10 77.10 75.80 76.00 0.70 -0.91% 75.90 5 76.00 1 17.80
2017-07-18 6531 299020 226 22584518 76.20 76.20 75.00 75.50 0.50 -0.66% 75.50 10 75.80 1 17.68
2017-07-19 6531 293037 215 22081960 75.90 76.20 74.90 75.10 0.40 -0.53% 75.10 3 75.40 1 17.59
2017-07-20 6531 518050 325 39391909 75.00 76.80 74.80 76.00 0.90 1.2% 76.00 3 76.10 2 17.80
2017-07-21 6531 515047 377 38538810 76.00 76.00 74.20 74.40 1.60 -2.11% 74.40 1 74.50 1 17.42
2017-07-24 6531 340000 253 25100900 74.60 74.60 73.30 73.60 0.80 -1.08% 73.60 6 73.80 2 17.24
2017-07-25 6531 198500 145 14652599 73.40 74.50 73.20 73.70 0.10 0.14% 73.70 16 73.80 2 17.26
2017-07-26 6531 218100 184 16206220 74.20 74.90 73.80 74.10 0.40 0.54% 74.00 11 74.10 2 17.35
2017-07-27 6531 245000 190 18123700 74.20 74.40 73.60 73.60 0.50 -0.67% 73.60 10 73.70 1 17.24
2017-07-28 6531 163180 116 12028466 73.40 74.40 73.40 73.50 0.10 -0.14% 73.50 3 73.70 1 17.21
2017-07-31 6531 82000 68 6046600 74.30 74.40 73.40 73.60 0.10 0.14% 73.60 1 73.80 1 17.24
2017-08-01 6531 175200 124 12930100 73.60 74.00 73.60 73.80 0.20 0.27% 73.80 1 73.90 6 17.28
2017-08-02 6531 296000 218 21781300 74.00 74.30 72.80 73.10 0.70 -0.95% 73.10 2 73.60 14 17.12
2017-08-03 6531 430050 352 30860405 73.20 73.50 71.10 71.20 1.90 -2.6% 71.20 19 71.50 1 16.67
2017-08-04 6531 675500 541 47172300 71.30 71.80 69.10 69.20 2.00 -2.81% 69.20 4 69.30 3 16.21
2017-08-07 6531 675000 538 48145500 70.00 72.80 69.40 71.80 2.60 3.76% 71.80 14 71.90 1 16.81
2017-08-08 6531 253000 203 18267200 72.90 73.00 71.60 72.10 0.30 0.42% 72.00 10 72.10 2 16.89
2017-08-09 6531 256000 207 18190600 72.70 72.70 70.40 70.60 1.50 -2.08% 70.60 13 70.80 5 16.53
2017-08-10 6531 411500 326 28799550 71.60 71.60 68.90 68.90 1.70 -2.41% 68.90 4 69.80 1 14.15
2017-08-11 6531 343000 222 23853400 68.90 70.50 68.00 70.00 1.10 1.6% 70.00 13 70.10 7 14.37
2017-08-14 6531 275000 194 19294600 70.00 71.50 69.50 69.50 0.50 -0.71% 69.50 2 70.00 2 14.27
2017-08-15 6531 131174 115 9172280 70.50 70.50 69.50 69.80 0.30 0.43% 69.80 1 70.00 5 14.33
2017-08-16 6531 316157 261 22508204 69.80 72.40 69.10 71.80 2.00 2.87% 71.80 1 71.90 6 14.74
2017-08-17 6531 570300 449 42094440 72.20 74.50 72.00 74.30 2.50 3.48% 74.20 1 74.30 6 15.26
2017-08-18 6531 292350 188 21505450 73.60 74.00 73.20 73.50 0.80 -1.08% 73.50 5 73.80 4 15.09
2017-08-21 6531 245190 156 17963350 74.30 74.30 72.90 73.00 0.50 -0.68% 72.90 6 73.00 7 14.99
2017-08-22 6531 235371 175 17243783 73.00 73.70 73.00 73.20 0.20 0.27% 73.20 6 73.40 5 15.03
2017-08-23 6531 753209 496 55838298 73.50 74.80 73.40 73.70 0.50 0.68% 73.70 5 73.80 11 15.13
2017-08-24 6531 541087 379 39609364 73.00 74.30 72.40 73.10 0.00 -0.81% 73.10 23 73.20 4 15.01
2017-08-25 6531 2520603 1719 197413380 73.10 80.40 73.10 80.40 7.30 9.99% 80.40 339 0.00 0 16.51
2017-08-28 6531 5041944 3613 425854671 83.90 86.00 82.40 83.90 3.50 4.35% 83.80 14 83.90 4 17.23
2017-08-29 6531 1865052 1271 153366820 84.30 84.30 81.00 81.50 2.40 -2.86% 81.50 9 81.80 2 16.74
2017-08-30 6531 1203150 896 97971103 82.10 83.60 80.50 80.70 0.80 -0.98% 80.70 3 81.00 2 16.57
2017-08-31 6531 1035531 758 84482042 81.50 82.50 80.40 82.20 1.50 1.86% 82.20 2 82.30 3 16.88
2017-09-01 6531 2584685 1839 219842607 85.80 87.00 82.60 82.60 0.40 0.49% 82.60 19 83.00 2 16.96
2017-09-04 6531 766160 513 62550760 82.50 82.50 81.00 81.00 1.60 -1.94% 81.00 11 81.60 1 16.63
2017-09-05 6531 432280 313 35350764 81.60 82.60 81.00 81.70 0.70 0.86% 81.70 3 81.80 3 16.78
2017-09-06 6531 980080 671 78559844 81.40 82.60 78.50 79.40 2.30 -2.82% 79.40 9 79.50 2 16.30
2017-09-07 6531 970000 623 76513800 80.00 80.50 77.70 77.70 1.70 -2.14% 77.70 8 77.90 2 15.95
2017-09-08 6531 404101 299 31946979 78.30 79.90 78.30 79.00 1.30 1.67% 79.00 14 79.10 11 16.22
2017-09-11 6531 465000 304 36912000 80.00 80.00 78.60 78.80 0.20 -0.25% 78.70 9 78.80 1 16.18
2017-09-12 6531 706070 502 56865386 80.20 81.40 79.30 79.80 1.00 1.27% 79.80 14 80.00 2 16.39
2017-09-13 6531 1113000 847 91252200 80.10 83.00 80.10 81.60 1.80 2.26% 81.60 2 81.80 1 16.76
2017-09-14 6531 514077 374 42109198 82.30 82.50 81.20 81.60 0.00 0% 81.60 47 81.70 1 16.76
2017-09-15 6531 1097202 755 90411785 81.20 83.90 80.60 83.40 1.80 2.21% 83.40 5 83.50 34 17.13
2017-09-18 6531 1705142 1275 143001200 83.80 85.50 82.10 82.10 1.30 -1.56% 82.10 44 82.70 1 16.86
2017-09-19 6531 512020 401 42117222 82.50 83.20 81.20 81.20 0.90 -1.1% 81.20 6 81.30 1 16.67
2017-09-20 6531 369000 283 29999300 81.30 82.40 80.30 81.20 0.00 0% 81.20 15 81.30 1 16.67
2017-09-21 6531 339200 265 27714900 81.30 82.50 81.00 81.30 0.10 0.12% 81.30 1 81.70 1 16.69
2017-09-22 6531 498100 350 40031189 81.30 81.70 79.70 80.00 1.30 -1.6% 80.00 5 80.30 1 16.43
2017-09-25 6531 283001 225 22394079 80.00 80.00 78.20 79.80 0.20 -0.25% 79.40 1 79.80 3 16.39
2017-09-26 6531 265000 193 20987400 79.30 80.10 78.20 79.00 0.80 -1% 78.40 1 79.20 3 16.22
2017-09-27 6531 183426 144 14638367 79.10 80.30 79.10 79.90 0.90 1.14% 79.80 3 80.10 1 16.41
2017-09-28 6531 591100 471 48138238 81.00 82.00 80.70 81.80 1.90 2.38% 81.40 1 81.80 4 16.80
2017-09-29 6531 897000 684 73852000 81.50 83.80 80.80 80.80 1.00 -1.22% 80.80 15 81.00 1 16.59
2017-09-30 6531 201250 171 16328625 81.20 81.60 80.80 81.30 0.50 0.62% 81.00 6 81.40 3 16.69
2017-10-02 6531 986004 754 81759334 81.40 83.80 81.00 82.40 1.10 1.35% 82.40 1 82.50 1 16.92
2017-10-03 6531 1476290 972 123917518 82.60 85.00 82.40 84.00 1.60 1.94% 84.00 1 84.10 2 17.25
2017-10-05 6531 2601100 1860 223689510 85.40 87.30 84.20 85.80 1.80 2.14% 85.80 10 86.00 3 17.62
2017-10-06 6531 1069654 723 91112228 86.00 86.40 84.40 84.60 1.20 -1.4% 84.60 21 84.70 1 17.37
2017-10-11 6531 1674830 1214 134258519 81.90 82.00 78.50 78.80 5.80 -6.86% 78.80 12 79.00 3 16.18
2017-10-12 6531 272000 225 21637300 79.00 80.20 78.80 79.50 0.70 0.89% 79.50 8 79.60 3 16.32
2017-10-13 6531 408794 288 32235328 80.00 80.00 78.50 78.90 0.60 -0.75% 78.80 8 78.90 6 16.20
2017-10-16 6531 538000 377 43223300 78.90 81.00 78.90 80.20 1.30 1.65% 80.10 11 80.30 2 16.47
2017-10-17 6531 205000 182 16353600 80.70 80.70 79.30 79.50 0.70 -0.87% 79.50 3 79.70 1 16.32
2017-10-18 6531 450500 349 36127750 79.80 81.00 79.30 80.60 1.10 1.38% 80.50 3 80.70 14 16.55
2017-10-19 6531 352000 245 28286000 80.20 81.00 79.70 79.80 0.80 -0.99% 79.80 9 80.00 3 16.39
2017-10-20 6531 663300 464 52208748 79.60 79.70 77.90 78.50 1.30 -1.63% 78.50 2 78.80 1 16.12
2017-10-23 6531 750959 527 57900366 79.00 79.10 75.70 76.00 2.50 -3.18% 76.00 22 76.20 6 15.61
2017-10-24 6531 301100 254 23110910 76.30 77.40 76.00 77.00 1.00 1.32% 77.00 5 77.10 2 15.81
2017-10-25 6531 348050 276 26651109 77.50 77.70 75.70 76.00 1.00 -1.3% 76.00 2 76.10 1 15.61
2017-10-26 6531 300211 230 22681072 76.30 76.30 75.00 75.50 0.50 -0.66% 75.50 17 75.70 2 15.50
2017-10-27 6531 409050 289 30660655 75.70 76.10 73.90 74.00 1.50 -1.99% 73.90 4 74.00 3 15.20
2017-10-30 6531 375200 283 27339720 75.00 75.00 72.00 72.20 1.80 -2.43% 72.20 24 72.50 3 14.83
2017-10-31 6531 347002 267 25440649 72.40 74.80 72.30 74.00 1.80 2.49% 74.00 21 74.10 1 15.20
2017-11-01 6531 303000 212 22713400 74.90 75.90 74.40 74.50 0.50 0.68% 74.50 7 74.90 1 15.30
2017-11-02 6531 185100 139 13951600 74.50 75.80 74.50 74.80 0.30 0.4% 74.80 4 75.10 1 15.36
2017-11-03 6531 138000 96 10280600 74.90 74.90 74.10 74.80 0.00 0% 74.80 4 74.90 3 15.36
2017-11-06 6531 142000 112 10630700 75.00 75.40 74.50 74.50 0.30 -0.4% 74.50 1 74.60 2 15.30
2017-11-07 6531 297463 228 22499463 75.10 76.50 75.10 75.20 0.70 0.94% 75.20 29 75.50 3 15.44
2017-11-08 6531 206000 146 15531100 76.00 76.00 75.10 75.30 0.10 0.13% 75.20 9 75.40 2 15.46
2017-11-09 6531 278000 182 20847200 75.30 75.50 74.00 74.00 1.30 -1.73% 74.00 8 74.30 1 12.87
2017-11-10 6531 257230 216 19291909 74.00 76.70 73.60 76.00 2.00 2.7% 75.90 2 76.00 7 13.22
2017-11-13 6531 551053 373 42585607 76.00 78.20 75.30 77.20 1.20 1.58% 77.20 1 77.60 2 13.43
2017-11-14 6531 276280 173 21338616 77.20 78.00 76.50 77.00 0.20 -0.26% 76.90 3 77.20 2 13.39
2017-11-15 6531 192000 146 14720400 76.60 77.70 76.00 76.50 0.50 -0.65% 76.50 1 77.00 1 13.30
2017-11-16 6531 127000 106 9721800 76.30 77.30 76.10 76.20 0.30 -0.39% 76.20 17 76.60 1 13.25
2017-11-17 6531 178150 136 13641105 77.00 77.30 76.20 76.20 0.00 0% 76.20 18 76.30 1 13.25
2017-11-20 6531 96000 80 7371600 76.40 77.20 76.40 76.80 0.60 0.79% 76.60 6 76.90 1 13.36
2017-11-21 6531 334000 257 26043400 77.00 78.50 76.80 78.00 1.20 1.56% 77.80 5 78.00 1 13.57
2017-11-22 6531 437110 339 34621768 78.60 79.80 78.30 78.80 0.80 1.03% 78.80 12 78.90 2 13.70
2017-11-23 6531 593070 398 47602392 79.70 80.80 79.60 79.90 1.10 1.4% 79.80 11 80.30 2 13.90
2017-11-24 6531 476000 278 38197800 80.20 80.70 79.70 79.70 0.20 -0.25% 79.70 9 80.30 7 13.86
2017-11-27 6531 543759 416 44307323 82.00 82.30 80.20 80.40 0.70 0.88% 80.30 8 80.40 3 13.98
2017-11-28 6531 344329 240 27465051 81.00 81.20 79.20 79.50 0.90 -1.12% 79.50 29 79.80 16 13.83
2017-11-29 6531 207002 154 16630864 80.70 81.00 79.70 79.90 0.40 0.5% 79.90 1 80.00 1 13.90
2017-11-30 6531 419037 325 33802134 80.50 81.90 79.80 80.20 0.30 0.38% 80.20 7 80.50 1 13.95
2017-12-01 6531 518019 383 41560539 80.90 81.40 79.00 80.10 0.10 -0.12% 80.10 4 80.20 3 13.93
2017-12-04 6531 238000 189 19142000 80.60 80.90 80.10 80.40 0.30 0.37% 80.40 5 80.50 9 13.98
2017-12-05 6531 823030 622 67036407 80.50 82.40 80.00 80.00 0.40 -0.5% 80.00 1 80.60 1 13.91
2017-12-06 6531 653001 488 52891382 81.30 82.10 79.80 80.20 0.20 0.25% 80.20 8 80.30 3 13.95
2017-12-07 6531 553032 387 44329055 80.60 81.10 79.50 79.60 0.60 -0.75% 79.60 5 79.70 4 13.84
2017-12-08 6531 1272978 913 104247174 81.00 83.40 80.00 83.40 3.80 4.77% 83.30 3 83.50 39 14.50
2017-12-11 6531 1590371 1159 134646513 85.00 85.80 83.70 84.10 0.70 0.84% 84.10 3 84.20 1 14.63
2017-12-12 6531 1027000 662 85544100 84.10 84.20 82.00 83.90 0.20 -0.24% 83.80 3 83.90 10 14.59
2017-12-13 6531 1007236 697 85256771 84.30 85.80 83.90 84.00 0.10 0.12% 84.00 3 84.10 1 14.61
2017-12-14 6531 1619584 1122 138896704 84.80 87.00 84.10 84.60 0.60 0.71% 84.50 7 84.60 3 14.71
2017-12-15 6531 330001 237 27929386 84.30 85.00 84.10 84.70 0.10 0.12% 84.70 4 84.80 1 14.73
2017-12-18 6531 1591538 1151 137739868 85.30 88.00 85.00 86.00 1.30 1.53% 86.00 11 86.10 1 14.96
2017-12-19 6531 941998 571 80338531 86.80 86.80 84.40 84.60 1.40 -1.63% 84.60 35 84.80 2 14.71
2017-12-20 6531 456039 280 38838615 85.00 85.60 84.50 85.00 0.40 0.47% 85.00 24 85.10 1 14.78
2017-12-21 6531 4692373 3374 423590736 85.60 93.50 85.50 92.60 7.60 8.94% 92.60 20 92.70 1 16.10
2017-12-22 6531 1742241 1327 159847968 91.20 93.30 90.10 92.40 0.20 -0.22% 92.40 1 92.50 22 16.07
2017-12-25 6531 3007770 2221 287317680 92.90 97.60 92.90 95.00 2.60 2.81% 95.00 42 95.30 2 16.52
2017-12-26 6531 1835400 1315 170277900 95.60 97.20 89.60 90.40 4.60 -4.84% 90.40 1 90.50 4 15.72
2017-12-27 6531 1244400 877 114622860 90.40 93.70 89.70 92.00 1.60 1.77% 92.00 9 92.40 1 16.00
2017-12-28 6531 730060 535 67460950 93.30 93.50 91.20 92.90 0.90 0.98% 92.90 2 93.00 28 16.16
2017-12-29 6531 1715379 1228 162088447 94.90 96.40 93.10 93.50 0.60 0.65% 93.50 12 93.60 1 16.26