和椿(6215)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　20.20
0
0%		20.80
0.6
2.97%		20.80
0
0%		20.40
-0.4
-1.92%		 　19.80
-0.6
-2.94%		19.55
-0.25
-1.26%		19.35
-0.2
-1.02%		20.00
0.65
3.36%		22.00
2
10%		 　24.20
2.2
10%		24.60
0.4
1.65%		24.60
0
0%		23.85
-0.75
-3.05%		23.20
-0.65
-2.73%		 　23.30
0.1
0.43%		25.60
2.3
9.87%		26.30
0.7
2.73%		28.00
1.7
6.46%		28.80
0.8
2.86%		 　28.50
-0.3
-1.04%		28.85
0.35
1.23%		28.10
-0.75
-2.6%		23.72
2 月28.05
-0.05
-0.18%		26.45
-1.6
-5.7%		 　27.85
1.4
5.29%		25.30
-2.55
-9.16%		26.40
1.1
4.35%		26.45
0.05
0.19%		25.70
-0.75
-2.84%		 　25.35
-0.35
-1.36%		 　　　　　　　26.95
1.6
6.31%		28.35
1.4
5.19%		28.25
-0.1
-0.35%		 　27.60
-0.65
-2.3%		27.90
0.3
1.09%		 27.07
3 月27.55
-0.35
-1.25%		27.50
-0.05
-0.18%		 　26.40
-1.1
-4%		26.20
-0.2
-0.76%		25.80
-0.4
-1.53%		26.20
0.4
1.55%		26.90
0.7
2.67%		 　26.05
-0.85
-3.16%		26.05
0
0%		25.40
-0.65
-2.5%		25.50
0.1
0.39%		 　　　25.60
0.1
0.39%		25.25
-0.35
-1.37%		25.30
0.05
0.2%		23.55
-1.75
-6.92%		 　23.55
0
0%		24.05
0.5
2.12%		23.25
-0.8
-3.33%		23.25
0
0%		22.30
-0.95
-4.09%		22.55
0.25
1.12%		25.19
4 月 23.20
0.65
2.88%		22.60
-0.6
-2.59%		 　　　　21.65
-0.95
-4.2%		21.25
-0.4
-1.85%		21.60
0.35
1.65%		21.25
-0.35
-1.62%		21.40
0.15
0.71%		 　20.10
-1.3
-6.07%		19.30
-0.8
-3.98%		20.00
0.7
3.63%		20.40
0.4
2%		20.50
0.1
0.49%		 　20.25
-0.25
-1.22%		19.40
-0.85
-4.2%		19.90
0.5
2.58%		18.90
-1
-5.03%		19.05
0.15
0.79%		 　19.25
0.2
1.05%		 20.58
5 月　19.40
0.15
0.78%		19.25
-0.15
-0.77%		19.20
-0.05
-0.26%		 　20.00
0.8
4.17%		21.00
1
5%		21.40
0.4
1.9%		20.80
-0.6
-2.8%		20.80
0
0%		 　20.40
-0.4
-1.92%		19.75
-0.65
-3.19%		19.40
-0.35
-1.77%		19.60
0.2
1.03%		19.80
0.2
1.02%		 　20.55
0.75
3.79%		20.10
-0.45
-2.19%		20.00
-0.1
-0.5%		20.30
0.3
1.5%		20.70
0.4
1.97%		 　20.70
0
0%		20.75
0.05
0.24%		20.35
-0.4
-1.93%		20.50
0.15
0.74%		20.25
6 月20.80
0.3
1.46%		 　20.80
0
0%		20.60
-0.2
-0.96%		21.55
0.95
4.61%		 21.85
0.3
1.39%		 　22.40
0.55
2.52%		21.80
-0.6
-2.68%		22.65
0.85
3.9%		23.70
1.05
4.64%		24.00
0.3
1.27%		 　　24.00
0
0%		22.50
-1.5
-6.25%		22.30
-0.2
-0.89%		21.35
-0.95
-4.26%		 　21.35
0
0%		20.60
-0.75
-3.51%		20.65
0.05
0.24%		20.30
-0.35
-1.69%		20.60
0.3
1.48%		 21.74
7 月　20.50
-0.1
-0.49%		19.90
-0.6
-2.93%		19.75
-0.15
-0.75%		19.35
-0.4
-2.03%		18.80
-0.55
-2.84%		 　18.85
0.05
0.27%		19.10
0.25
1.33%		18.95
-0.15
-0.79%		19.35
0.4
2.11%		20.55
1.2
6.2%		 　20.60
0.05
0.24%		20.10
-0.5
-2.43%		20.20
0.1
0.5%		19.90
-0.3
-1.49%		19.10
-0.8
-4.02%		 　18.10
-1
-5.24%		18.70
0.6
3.31%		18.70
0
0%		19.00
0.3
1.6%		19.15
0.15
0.79%		 　18.90
-0.25
-1.31%		19.35
0.45
2.38%		19.36
8 月19.95
0.6
3.1%		19.40
-0.55
-2.76%		19.80
0.4
2.06%		 　19.60
-0.2
-1.01%		19.45
-0.15
-0.77%		19.20
-0.25
-1.29%		18.95
-0.25
-1.3%		18.70
-0.25
-1.32%		 　17.85
-0.85
-4.55%		18.00
0.15
0.84%		18.05
0.05
0.28%		17.90
-0.15
-0.83%		17.80
-0.1
-0.56%		 　17.55
-0.25
-1.4%		18.55
1
5.7%		18.15
-0.4
-2.16%		18.00
-0.15
-0.83%		17.85
-0.15
-0.83%		 　18.25
0.4
2.24%		18.60
0.35
1.92%		18.70
0.1
0.54%		19.05
0.35
1.87%		18.90
-0.15
-0.79%		18.57
9 月 　18.60
-0.3
-1.59%		18.60
0
0%		18.45
-0.15
-0.81%		18.30
-0.15
-0.81%		17.75
-0.55
-3.01%		 　16.95
-0.8
-4.51%		17.20
0.25
1.47%		17.30
0.1
0.58%		17.10
-0.2
-1.16%		17.45
0.35
2.05%		 　17.30
-0.15
-0.86%		16.95
-0.35
-2.02%		17.70
0.75
4.42%		17.85
0.15
0.85%		17.90
0.05
0.28%		 　　17.70
-0.2
-1.12%		17.90
0.2
1.13%		17.70
-0.2
-1.12%		17.55
-0.15
-0.85%		 17.68
10 月17.65
0.1
0.57%		17.50
-0.15
-0.85%		17.20
-0.3
-1.71%		17.00
-0.2
-1.16%		15.55
-1.45
-8.53%		 　15.55
0
0%		15.00
-0.55
-3.54%		 13.50
-1.5
-10%		12.75
-0.75
-5.56%		 　12.95
0.2
1.57%		12.95
0
0%		12.85
-0.1
-0.77%		12.95
0.1
0.78%		12.85
-0.1
-0.77%		 　13.25
0.4
3.11%		13.00
-0.25
-1.89%		13.00
0
0%		12.00
-1
-7.69%		11.95
-0.05
-0.42%		 　11.90
-0.05
-0.42%		11.85
-0.05
-0.42%		12.20
0.35
2.95%		13.8
11 月12.50
0.3
2.46%		12.60
0.1
0.8%		 　12.50
-0.1
-0.79%		12.20
-0.3
-2.4%		12.70
0.5
4.1%		12.60
-0.1
-0.79%		12.50
-0.1
-0.79%		 　12.50
0
0%		12.30
-0.2
-1.6%		12.45
0.15
1.22%		 13.70
1.25
10.04%		 　14.05
0.35
2.55%		13.65
-0.4
-2.85%		13.50
-0.15
-1.1%		13.40
-0.1
-0.74%		13.25
-0.15
-1.12%		 　13.35
0.1
0.75%		13.55
0.2
1.5%		13.95
0.4
2.95%		13.85
-0.1
-0.72%		13.80
-0.05
-0.36%		 13.17
12 月　　14.60
0.8
5.8%		14.80
0.2
1.37%		14.50
-0.3
-2.03%		13.85
-0.65
-4.48%		14.10
0.25
1.81%		 　13.60
-0.5
-3.55%		13.70
0.1
0.74%		14.10
0.4
2.92%		14.35
0.25
1.77%		14.20
-0.15
-1.05%		 　14.75
0.55
3.87%		15.60
0.85
5.76%		14.85
-0.75
-4.81%		14.70
-0.15
-1.01%		14.75
0.05
0.34%		15.05
0.3
2.03%		 15.00
-0.05
-0.33%		14.65
-0.35
-2.33%		14.50
-0.15
-1.02%		14.60
0.1
0.69%		14.45
-0.15
-1.03%		　　　14.5

說明:最高漲幅:10.04%最低跌幅:-10% 最高價:28.85最低價:11.85平均價:19.48,灰色底表示週末,漲129天(62.4)元,跌152天(-69.45)元,平盤24天
10%=6,6%=8,5%=6,4%=11,3%=19,2%=24,1%=38,0%=41,-0%=1,-1%=1,-2%=2,-3%=2,-4%=5,-5%=8,-6%=14,-7%=14,-8%=19,-9%=24,-10%=62,

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
2018-01-02 6215 2146421 1026 43539790 19.55 20.70 19.55 20.20 0.70 0% 20.20 17 20.25 10 18.36
2018-01-03 6215 3338727 1630 69160343 20.25 21.10 20.00 20.80 0.60 2.97% 20.80 64 20.85 13 18.91
2018-01-04 6215 1905138 894 39857184 20.60 21.25 20.60 20.80 0.00 0% 20.80 13 20.85 18 18.91
2018-01-05 6215 790155 424 16212726 20.75 20.90 20.35 20.40 0.40 -1.92% 20.40 154 20.45 20 18.55
2018-01-08 6215 3289100 1244 67722837 20.35 21.05 19.80 19.80 0.60 -2.94% 19.80 20 19.85 1 18.00
2018-01-09 6215 586880 317 11584419 19.90 20.10 19.50 19.55 0.25 -1.26% 19.55 11 19.65 4 17.77
2018-01-10 6215 473200 261 9174339 19.70 19.70 19.20 19.35 0.20 -1.02% 19.30 20 19.40 65 17.59
2018-01-11 6215 1160369 604 23009452 19.35 20.20 19.30 20.00 0.65 3.36% 19.90 10 20.00 30 18.18
2018-01-12 6215 4238216 1237 92717052 21.80 22.00 21.50 22.00 2.00 10% 22.00 5824 0.00 0 20.00
2018-01-15 6215 28056212 9250 655485025 23.00 24.20 22.70 24.20 2.20 10% 24.20 1348 0.00 0 22.00
2018-01-16 6215 11036049 4883 269325594 24.60 24.85 23.95 24.60 0.40 1.65% 24.60 1 24.65 63 22.36
2018-01-17 6215 18099800 5108 443057678 24.20 24.90 23.70 24.60 0.00 0% 24.55 13 24.60 180 22.36
2018-01-18 6215 4655530 2021 113197083 24.70 25.10 23.85 23.85 0.75 -3.05% 23.85 15 23.90 1 21.68
2018-01-19 6215 4111298 1916 96359101 23.55 24.20 23.15 23.20 0.65 -2.73% 23.20 8 23.25 8 21.09
2018-01-22 6215 3102404 1477 71161411 23.50 23.50 22.50 23.30 0.10 0.43% 23.30 18 23.35 2 21.18
2018-01-23 6215 9073443 3890 225834189 23.80 25.60 23.50 25.60 2.30 9.87% 25.60 5759 0.00 0 23.27
2018-01-24 6215 27307694 12347 722606322 26.10 28.00 25.60 26.30 0.70 2.73% 26.25 14 26.30 4 23.91
2018-01-25 6215 13774918 6464 376560121 26.00 28.30 26.00 28.00 1.70 6.46% 27.95 44 28.00 15 25.45
2018-01-26 6215 19153131 9650 549912795 28.00 29.80 27.30 28.80 0.80 2.86% 28.80 72 28.85 6 26.18
2018-01-29 6215 7207844 3847 208256194 29.15 29.75 28.20 28.50 0.30 -1.04% 28.40 4 28.50 29 25.91
2018-01-30 6215 3784698 2011 107903932 28.60 29.10 28.10 28.85 0.35 1.23% 28.85 5 28.90 6 26.23
2018-01-31 6215 4980848 2582 142036375 28.95 29.10 27.85 28.10 0.75 -2.6% 28.10 40 28.20 40 25.55
2018-02-01 6215 2887594 1510 81862882 28.50 28.85 28.05 28.05 0.05 -0.18% 28.05 19 28.10 2 25.50
2018-02-02 6215 4065669 2140 110961824 28.30 28.35 26.40 26.45 1.60 -5.7% 26.45 35 26.50 21 24.05
2018-02-05 6215 5021101 2811 134178733 25.20 27.90 25.10 27.85 1.40 5.29% 27.80 14 27.85 5 25.32
2018-02-06 6215 5919001 3137 153580680 27.00 27.80 25.10 25.30 2.55 -9.16% 25.30 22 25.40 1 23.00
2018-02-07 6215 4915149 2799 132338587 26.10 27.70 26.10 26.40 1.10 4.35% 26.40 7 26.50 5 24.00
2018-02-08 6215 2554510 1663 67993431 26.45 27.20 26.20 26.45 0.05 0.19% 26.45 28 26.55 1 24.05
2018-02-09 6215 2270200 1327 57852550 24.50 26.35 24.50 25.70 0.75 -2.84% 25.70 70 25.75 7 23.36
2018-02-12 6215 1884882 1077 48646207 26.45 26.75 25.20 25.35 0.35 -1.36% 25.35 7 25.40 3 23.05
2018-02-21 6215 3123747 1932 84178210 26.15 27.50 25.70 26.95 1.60 6.31% 26.95 5 27.00 7 24.50
2018-02-22 6215 5932261 3471 167807944 27.20 28.80 26.95 28.35 1.40 5.19% 28.35 3 28.40 6 25.77
2018-02-23 6215 4327003 2500 122789093 28.40 29.15 27.60 28.25 0.10 -0.35% 28.15 48 28.25 18 25.68
2018-02-26 6215 2445245 1294 68442295 28.50 28.75 27.60 27.60 0.65 -2.3% 27.60 54 27.65 5 25.09
2018-02-27 6215 4468500 2551 127001640 28.00 29.05 27.80 27.90 0.30 1.09% 27.85 42 27.90 2 25.36
2018-03-01 6215 1272777 797 35186042 27.80 27.95 27.20 27.55 0.35 -1.25% 27.55 25 27.60 8 25.05
2018-03-02 6215 1415027 844 39243133 27.55 28.25 27.30 27.50 0.05 -0.18% 27.50 4 27.70 3 25.00
2018-03-05 6215 1795780 1010 48387920 27.70 27.80 26.40 26.40 1.10 -4% 26.40 36 26.50 12 24.00
2018-03-06 6215 1329100 751 35251234 27.00 27.10 26.20 26.20 0.20 -0.76% 26.20 42 26.30 2 23.82
2018-03-07 6215 1212210 691 31767953 26.40 26.75 25.80 25.80 0.40 -1.53% 25.80 43 25.90 10 23.45
2018-03-08 6215 959493 536 25007064 26.00 26.30 25.75 26.20 0.40 1.55% 26.20 12 26.25 3 23.82
2018-03-09 6215 2200270 1280 59466754 26.45 27.50 26.35 26.90 0.70 2.67% 26.90 22 26.95 1 24.45
2018-03-12 6215 1445532 902 38187179 26.60 27.30 25.95 26.05 0.85 -3.16% 26.00 59 26.05 6 23.68
2018-03-13 6215 898026 577 23359478 25.90 26.35 25.85 26.05 0.00 0% 26.00 14 26.05 6 23.68
2018-03-14 6215 1314937 806 33609301 26.05 26.20 25.25 25.40 0.65 -2.5% 25.40 12 25.45 8 23.09
2018-03-15 6215 1167682 643 29718919 25.15 25.75 25.10 25.50 0.10 0.39% 25.40 2 25.50 20 23.18
2018-03-20 6215 903015 481 23277720 25.90 26.20 25.60 25.60 0.45 0.39% 25.55 33 25.60 12 23.27
2018-03-21 6215 889000 506 22685850 25.90 25.90 25.25 25.25 0.35 -1.37% 25.25 28 25.30 1 22.95
2018-03-22 6215 1563104 900 39477639 25.50 25.70 24.75 25.30 0.05 0.2% 25.30 2 25.35 10 23.00
2018-03-23 6215 1967501 1114 47304883 24.55 24.65 23.55 23.55 1.75 -6.92% 23.55 19 23.60 15 21.41
2018-03-26 6215 1068073 673 25063409 23.30 23.85 23.00 23.55 0.00 0% 23.55 4 23.60 8 21.41
2018-03-27 6215 1135000 715 27611950 24.15 24.85 24.05 24.05 0.50 2.12% 24.05 41 24.10 4 21.86
2018-03-28 6215 955000 608 22377950 24.00 24.05 23.10 23.25 0.80 -3.33% 23.25 12 23.30 4 21.14
2018-03-29 6215 1378000 708 31855750 23.35 23.65 22.75 23.25 0.00 0% 23.10 1 23.25 30 21.14
2018-03-30 6215 1308500 825 29833568 23.35 23.50 22.30 22.30 0.95 -4.09% 22.25 8 22.30 3 35.40
2018-03-31 6215 404009 255 9078016 22.50 22.60 22.30 22.55 0.25 1.12% 22.50 8 22.55 2 35.79
2018-04-02 6215 735271 485 16821808 22.50 23.25 22.40 23.20 0.65 2.88% 23.20 19 23.25 10 36.83
2018-04-03 6215 672824 386 15285053 23.00 23.00 22.55 22.60 0.60 -2.59% 22.60 10 22.65 5 35.87
2018-04-09 6215 846246 491 18672380 22.90 22.90 21.65 21.65 0.95 -4.2% 21.60 8 21.65 83 34.37
2018-04-10 6215 1249641 698 26697718 21.55 21.90 21.10 21.25 0.40 -1.85% 21.25 8 21.30 15 33.73
2018-04-11 6215 1384516 739 30169936 21.50 22.35 21.45 21.60 0.35 1.65% 21.55 17 21.60 5 34.29
2018-04-12 6215 497085 317 10679095 21.60 21.90 21.25 21.25 0.35 -1.62% 21.25 27 21.35 3 33.73
2018-04-13 6215 528000 341 11303550 21.50 21.70 21.20 21.40 0.15 0.71% 21.35 1 21.45 2 33.97
2018-04-16 6215 1346117 816 27764357 21.55 21.60 20.10 20.10 1.30 -6.07% 20.10 18 20.15 1 31.90
2018-04-17 6215 1364100 773 27105460 20.10 20.40 19.30 19.30 0.80 -3.98% 19.30 15 19.35 8 30.63
2018-04-18 6215 1197002 770 24050542 19.35 20.70 19.35 20.00 0.70 3.63% 20.00 33 20.05 1 31.75
2018-04-19 6215 584053 334 11827136 20.15 20.45 20.10 20.40 0.40 2% 20.30 12 20.40 3 32.38
2018-04-20 6215 392500 246 8029197 20.50 20.60 20.20 20.50 0.10 0.49% 20.50 5 20.55 12 32.54
2018-04-23 6215 368153 206 7440435 20.50 20.50 20.00 20.25 0.25 -1.22% 20.10 4 20.25 3 32.14
2018-04-24 6215 488024 304 9549181 20.10 20.10 19.30 19.40 0.85 -4.2% 19.40 20 19.50 2 30.79
2018-04-25 6215 354000 238 6894950 19.20 19.90 19.05 19.90 0.50 2.58% 19.85 1 19.95 8 31.59
2018-04-26 6215 493000 301 9619700 20.40 20.40 18.90 18.90 1.00 -5.03% 18.90 15 19.00 15 30.00
2018-04-27 6215 428002 219 8151738 19.15 19.25 18.90 19.05 0.15 0.79% 19.00 9 19.05 4 30.24
2018-04-30 6215 208002 128 4014888 19.10 19.40 19.10 19.25 0.20 1.05% 19.25 14 19.40 6 30.56
2018-05-02 6215 434700 246 8504356 19.25 19.75 19.25 19.40 0.15 0.78% 19.40 17 19.45 1 30.79
2018-05-03 6215 147001 110 2843871 19.60 19.60 19.25 19.25 0.15 -0.77% 19.25 27 19.40 14 30.56
2018-05-04 6215 197027 131 3779985 19.10 19.35 19.10 19.20 0.05 -0.26% 19.20 7 19.25 3 30.48
2018-05-07 6215 341001 198 6678970 19.40 20.00 19.25 20.00 0.80 4.17% 20.00 28 20.10 6 31.75
2018-05-08 6215 3553122 2027 75650384 20.05 21.90 20.05 21.00 1.00 5% 21.00 90 21.05 4 33.33
2018-05-09 6215 2104238 1254 44754442 21.00 21.60 20.60 21.40 0.40 1.9% 21.35 4 21.40 2 33.97
2018-05-10 6215 728500 482 15295473 21.30 21.40 20.80 20.80 0.60 -2.8% 20.80 2 20.90 4 33.02
2018-05-11 6215 1026800 534 21732715 20.95 21.60 20.80 20.80 0.00 0% 20.80 14 20.85 1 33.02
2018-05-14 6215 1049107 475 21619093 20.80 20.95 20.30 20.40 0.40 -1.92% 20.40 67 20.65 10 30.00
2018-05-15 6215 881196 432 17597207 20.45 20.55 19.70 19.75 0.65 -3.19% 19.75 1 19.80 10 29.04
2018-05-16 6215 650977 328 12702456 19.75 19.95 19.30 19.40 0.35 -1.77% 19.40 1 19.45 8 28.53
2018-05-17 6215 453210 238 8924116 19.50 19.90 19.50 19.60 0.20 1.03% 19.60 4 19.65 6 28.82
2018-05-18 6215 275201 167 5453479 19.85 19.90 19.70 19.80 0.20 1.02% 19.80 86 19.85 3 29.12
2018-05-21 6215 561904 399 11480385 19.95 20.70 19.95 20.55 0.75 3.79% 20.50 3 20.55 6 30.22
2018-05-22 6215 456002 231 9284290 20.70 20.70 20.00 20.10 0.45 -2.19% 20.10 18 20.15 11 29.56
2018-05-23 6215 207095 122 4166150 20.15 20.40 19.95 20.00 0.10 -0.5% 20.00 12 20.05 1 29.41
2018-05-24 6215 296451 178 6006459 20.05 20.45 20.05 20.30 0.30 1.5% 20.25 8 20.40 4 29.85
2018-05-25 6215 787100 358 16211119 20.30 20.85 20.25 20.70 0.40 1.97% 20.55 10 20.70 15 30.44
2018-05-28 6215 517203 291 10713450 20.90 20.95 20.50 20.70 0.00 0% 20.70 24 20.80 19 30.44
2018-05-29 6215 790011 451 16615920 20.85 21.35 20.70 20.75 0.05 0.24% 20.75 23 20.90 9 30.51
2018-05-30 6215 346001 210 7058870 20.35 20.65 20.25 20.35 0.40 -1.93% 20.35 11 20.55 14 29.93
2018-05-31 6215 492008 270 10125314 20.45 20.85 20.35 20.50 0.15 0.74% 20.50 14 20.60 7 30.15
2018-06-01 6215 343000 204 7094450 20.60 20.85 20.50 20.80 0.30 1.46% 20.70 14 20.80 15 30.59
2018-06-04 6215 726303 351 15286200 21.10 21.45 20.80 20.80 0.00 0% 20.80 46 21.00 2 30.59
2018-06-05 6215 645009 361 13403689 21.00 21.25 20.45 20.60 0.20 -0.96% 20.60 2 20.65 3 30.29
2018-06-06 6215 4765494 1316 100959544 20.65 21.75 20.40 21.55 0.95 4.61% 21.50 15 21.55 15 31.69
2018-06-08 6215 1366359 591 29640392 21.55 22.20 21.15 21.85 0.30 1.39% 21.80 46 21.85 1 32.13
2018-06-11 6215 2914166 1545 66154443 23.10 23.10 22.35 22.40 0.55 2.52% 22.40 107 22.50 10 32.94
2018-06-12 6215 1314004 700 28950434 22.35 22.55 21.65 21.80 0.60 -2.68% 21.80 1 21.90 14 32.06
2018-06-13 6215 1486414 827 32957035 21.85 22.80 21.30 22.65 0.85 3.9% 22.60 4 22.65 23 33.31
2018-06-14 6215 7824301 3453 185866451 22.60 24.65 22.20 23.70 1.05 4.64% 23.70 1 23.75 19 34.85
2018-06-15 6215 4888706 2533 119547194 24.70 25.15 23.80 24.00 0.30 1.27% 24.00 1 24.05 1 35.29
2018-06-19 6215 4050481 2045 99746719 24.50 25.25 23.80 24.00 0.00 0% 24.00 26 24.10 19 35.29
2018-06-20 6215 2291001 1337 52706672 24.15 24.35 22.40 22.50 1.50 -6.25% 22.50 24 22.60 2 33.09
2018-06-21 6215 1456203 628 33170624 22.70 23.05 22.30 22.30 0.20 -0.89% 22.30 14 22.35 1 32.79
2018-06-22 6215 981550 582 21217542 22.10 22.10 21.30 21.35 0.95 -4.26% 21.35 17 21.45 18 31.40
2018-06-25 6215 377044 245 8091393 21.60 21.70 21.35 21.35 0.00 0% 21.35 35 21.40 2 31.40
2018-06-26 6215 635402 375 13110359 20.85 21.05 20.35 20.60 0.75 -3.51% 20.60 2 20.65 3 30.29
2018-06-27 6215 301001 181 6255570 20.95 20.95 20.65 20.65 0.05 0.24% 20.65 2 20.70 2 30.37
2018-06-28 6215 429001 235 8728170 20.65 20.65 20.15 20.30 0.35 -1.69% 20.30 3 20.40 2 29.85
2018-06-29 6215 300149 195 6202718 20.40 20.90 20.40 20.60 0.30 1.48% 20.60 22 20.70 1 30.29
2018-07-02 6215 216200 112 4452799 20.80 20.80 20.45 20.50 0.10 -0.49% 20.50 3 20.60 3 30.15
2018-07-03 6215 671439 352 13446680 20.55 20.60 19.80 19.90 0.60 -2.93% 19.90 15 19.95 11 29.26
2018-07-04 6215 357001 188 7035069 19.90 19.95 19.55 19.75 0.15 -0.75% 19.70 19 19.80 8 29.04
2018-07-05 6215 486003 278 9484213 19.80 19.90 19.20 19.35 0.40 -2.03% 19.35 2 19.40 2 28.46
2018-07-06 6215 418503 258 7796652 18.50 18.95 18.35 18.80 0.00 -2.84% 18.70 15 18.80 3 27.65
2018-07-09 6215 158002 109 2961590 18.85 18.95 18.55 18.85 0.05 0.27% 18.85 2 18.95 2 27.72
2018-07-10 6215 161001 110 3060970 18.90 19.15 18.90 19.10 0.25 1.33% 19.10 3 19.15 7 28.09
2018-07-11 6215 259000 141 4935600 19.00 19.20 18.90 18.95 0.15 -0.79% 18.95 9 19.10 1 27.87
2018-07-12 6215 561000 318 10860050 18.95 19.65 18.90 19.35 0.40 2.11% 19.35 7 19.55 5 28.46
2018-07-13 6215 1487058 927 30535640 19.45 21.20 19.45 20.55 1.20 6.2% 20.55 5 20.60 1 30.22
2018-07-16 6215 1263001 685 26281471 20.30 21.10 20.30 20.60 0.05 0.24% 20.55 4 20.70 6 30.29
2018-07-17 6215 263001 183 5323421 20.60 20.60 20.05 20.10 0.50 -2.43% 20.10 2 20.15 5 29.56
2018-07-18 6215 232040 150 4699857 20.20 20.45 20.10 20.20 0.10 0.5% 20.15 3 20.20 5 29.71
2018-07-19 6215 207202 124 4160868 20.20 20.35 19.85 19.90 0.30 -1.49% 19.90 3 19.95 1 29.26
2018-07-20 6215 1068595 472 20986363 19.90 20.20 19.00 19.10 0.80 -4.02% 19.10 26 19.20 14 28.09
2018-07-23 6215 1446097 813 26460764 19.10 19.20 18.00 18.10 1.00 -5.24% 18.10 2 18.15 2 26.62
2018-07-24 6215 495000 300 9191250 18.30 18.80 18.30 18.70 0.60 3.31% 18.70 10 18.75 2 27.50
2018-07-25 6215 275107 158 5150871 18.85 18.85 18.60 18.70 0.00 0% 18.65 9 18.75 5 27.50
2018-07-26 6215 564000 227 10709300 18.95 19.10 18.70 19.00 0.30 1.6% 18.95 9 19.00 1 27.94
2018-07-27 6215 564236 296 10906704 19.20 19.50 19.10 19.15 0.15 0.79% 19.15 3 19.20 3 28.16
2018-07-30 6215 159217 132 3010323 19.10 19.10 18.70 18.90 0.25 -1.31% 18.85 8 18.95 13 27.79
2018-07-31 6215 242000 158 4641350 18.90 19.35 18.80 19.35 0.45 2.38% 19.25 1 19.35 4 28.46
2018-08-01 6215 1726000 908 34549149 19.90 20.15 19.80 19.95 0.60 3.1% 19.95 5 20.00 9 29.34
2018-08-02 6215 430010 250 8425095 19.95 20.10 19.35 19.40 0.55 -2.76% 19.40 14 19.55 3 28.53
2018-08-03 6215 518001 357 10221420 19.45 20.00 19.35 19.80 0.40 2.06% 19.80 6 19.85 11 29.12
2018-08-06 6215 525003 258 10307657 19.80 19.90 19.30 19.60 0.20 -1.01% 19.60 3 19.65 2 28.82
2018-08-07 6215 245000 126 4794500 19.80 19.80 19.40 19.45 0.15 -0.77% 19.45 6 19.60 1 28.60
2018-08-08 6215 299018 174 5811684 19.70 19.70 19.15 19.20 0.25 -1.29% 19.20 1 19.40 2 28.24
2018-08-09 6215 206120 138 3926430 19.30 19.35 18.95 18.95 0.25 -1.3% 18.95 9 19.10 13 27.87
2018-08-10 6215 247003 140 4654907 18.95 19.10 18.70 18.70 0.25 -1.32% 18.70 2 18.75 1 27.50
2018-08-13 6215 481007 326 8620190 18.70 18.70 17.40 17.85 0.85 -4.55% 17.85 1 17.90 4 59.50
2018-08-14 6215 480003 273 8508008 17.85 18.10 17.45 18.00 0.15 0.84% 18.00 1 18.05 3 60.00
2018-08-15 6215 1199001 376 21718769 18.00 18.30 17.70 18.05 0.05 0.28% 18.00 72 18.05 4 60.17
2018-08-16 6215 279000 181 4972350 18.05 18.05 17.60 17.90 0.15 -0.83% 17.90 8 18.05 5 59.67
2018-08-17 6215 159020 98 2858892 18.00 18.10 17.80 17.80 0.10 -0.56% 17.75 46 17.80 15 59.33
2018-08-20 6215 167004 132 2935626 17.80 17.80 17.50 17.55 0.25 -1.4% 17.50 13 17.55 2 58.50
2018-08-21 6215 1544000 996 28757950 17.70 19.25 17.70 18.55 1.00 5.7% 18.55 10 18.60 16 61.83
2018-08-22 6215 360000 232 6588650 18.55 18.60 18.10 18.15 0.40 -2.16% 18.15 5 18.20 6 60.50
2018-08-23 6215 205001 143 3706368 18.05 18.30 17.90 18.00 0.15 -0.83% 17.95 6 18.00 2 60.00
2018-08-24 6215 175000 109 3127650 18.05 18.05 17.80 17.85 0.15 -0.83% 17.85 6 17.90 3 59.50
2018-08-27 6215 150002 97 2718486 17.95 18.25 17.95 18.25 0.40 2.24% 18.20 1 18.25 15 60.83
2018-08-28 6215 309003 206 5699604 18.35 18.65 18.20 18.60 0.35 1.92% 18.55 4 18.60 1 62.00
2018-08-29 6215 229000 130 4247500 18.50 18.70 18.40 18.70 0.10 0.54% 18.65 2 18.70 30 62.33
2018-08-30 6215 1538001 888 29450069 18.90 19.35 18.85 19.05 0.35 1.87% 19.05 4 19.10 4 63.50
2018-08-31 6215 245001 156 4637919 19.00 19.10 18.75 18.90 0.15 -0.79% 18.90 4 19.00 14 63.00
2018-09-03 6215 322002 189 5976336 18.90 18.90 18.35 18.60 0.30 -1.59% 18.50 4 18.60 1 62.00
2018-09-04 6215 143097 91 2659504 18.60 18.70 18.50 18.60 0.00 0% 18.55 8 18.60 1 62.00
2018-09-05 6215 173727 88 3222421 18.60 18.70 18.45 18.45 0.15 -0.81% 18.45 12 18.60 10 61.50
2018-09-06 6215 116203 74 2138014 18.40 18.50 18.30 18.30 0.15 -0.81% 18.30 13 18.45 7 61.00
2018-09-07 6215 317500 209 5673219 18.20 18.35 17.60 17.75 0.55 -3.01% 17.70 7 17.85 1 59.17
2018-09-10 6215 525000 216 8969050 17.70 17.80 16.85 16.95 0.80 -4.51% 16.95 2 17.00 8 56.50
2018-09-11 6215 202000 133 3436250 16.95 17.30 16.75 17.20 0.25 1.47% 17.10 1 17.20 9 57.33
2018-09-12 6215 409000 152 6994500 17.25 17.30 16.80 17.30 0.10 0.58% 17.30 35 17.35 27 57.67
2018-09-13 6215 745083 210 12983609 17.30 17.55 17.10 17.10 0.20 -1.16% 17.10 28 17.40 8 57.00
2018-09-14 6215 101200 72 1761260 17.25 17.55 17.25 17.45 0.35 2.05% 17.45 22 17.50 5 58.17
2018-09-17 6215 120004 75 2084522 17.60 17.60 17.25 17.30 0.15 -0.86% 17.30 4 17.35 3 57.67
2018-09-18 6215 120372 69 2053518 17.05 17.25 16.90 16.95 0.35 -2.02% 16.90 10 17.00 2 56.50
2018-09-19 6215 1823390 1028 32962600 17.20 18.40 17.20 17.70 0.75 4.42% 17.65 3 17.70 14 59.00
2018-09-20 6215 805002 484 14358734 17.70 18.05 17.35 17.85 0.15 0.85% 17.80 9 17.85 9 59.50
2018-09-21 6215 319201 157 5685606 17.85 17.95 17.60 17.90 0.05 0.28% 17.90 21 17.95 3 59.67
2018-09-25 6215 140765 95 2501889 17.90 18.05 17.65 17.70 0.20 -1.12% 17.70 18 17.80 3 59.00
2018-09-26 6215 184441 123 3299688 17.80 18.10 17.70 17.90 0.20 1.13% 17.80 8 17.90 3 59.67
2018-09-27 6215 118000 71 2087450 17.90 17.95 17.60 17.70 0.20 -1.12% 17.70 1 17.75 15 59.00
2018-09-28 6215 123000 76 2164900 17.90 17.90 17.50 17.55 0.15 -0.85% 17.55 1 17.65 9 58.50
2018-10-01 6215 140327 84 2461052 17.55 17.70 17.40 17.65 0.10 0.57% 17.65 2 17.70 3 58.83
2018-10-02 6215 342001 134 6054218 17.65 17.80 17.50 17.50 0.15 -0.85% 17.50 12 17.60 2 58.33
2018-10-03 6215 129013 102 2239072 17.50 17.55 17.10 17.20 0.30 -1.71% 17.15 3 17.20 3 57.33
2018-10-04 6215 203001 131 3450218 17.20 17.20 16.85 17.00 0.20 -1.16% 16.95 3 17.00 23 56.67
2018-10-05 6215 852004 454 13470122 17.00 17.00 15.35 15.55 1.45 -8.53% 15.55 23 15.60 5 51.83
2018-10-08 6215 215000 134 3352800 15.55 15.75 15.40 15.55 0.00 0% 15.55 4 15.65 16 51.83
2018-10-09 6215 276000 170 4213900 15.55 15.60 15.00 15.00 0.55 -3.54% 15.00 13 15.05 1 50.00
2018-10-11 6215 382007 221 5169712 14.00 14.00 13.50 13.50 1.50 -10% 0.00 0 13.50 461 45.00
2018-10-12 6215 1652045 710 20540355 12.20 12.90 12.15 12.75 0.75 -5.56% 12.70 13 12.75 4 42.50
2018-10-15 6215 524002 262 6782228 12.95 13.20 12.50 12.95 0.20 1.57% 12.90 39 13.00 6 43.17
2018-10-16 6215 332000 195 4320150 12.95 13.25 12.80 12.95 0.00 0% 12.90 33 12.95 2 43.17
2018-10-17 6215 303005 219 3948570 13.20 13.30 12.80 12.85 0.10 -0.77% 12.85 10 12.95 4 42.83
2018-10-18 6215 203000 114 2622050 12.85 13.05 12.80 12.95 0.10 0.78% 12.95 1 13.00 10 43.17
2018-10-19 6215 237161 154 3053234 12.75 13.00 12.55 12.85 0.10 -0.77% 12.85 9 12.90 3 42.83
2018-10-22 6215 177134 116 2328373 12.75 13.30 12.75 13.25 0.40 3.11% 13.20 19 13.25 3 44.17
2018-10-23 6215 502324 192 6661454 13.30 13.45 13.00 13.00 0.25 -1.89% 13.00 14 13.05 8 43.33
2018-10-24 6215 114005 66 1480615 12.85 13.10 12.85 13.00 0.00 0% 12.95 6 13.00 3 43.33
2018-10-25 6215 513166 277 6295258 12.55 12.70 11.90 12.00 1.00 -7.69% 11.95 4 12.05 2 40.00
2018-10-26 6215 271015 161 3253530 12.30 12.30 11.70 11.95 0.05 -0.42% 11.90 11 11.95 4 39.83
2018-10-29 6215 161009 88 1917958 12.00 12.05 11.75 11.90 0.05 -0.42% 11.90 6 11.95 1 39.67
2018-10-30 6215 143347 90 1698764 11.90 12.00 11.75 11.85 0.05 -0.42% 11.80 9 11.85 4 39.50
2018-10-31 6215 199150 128 2422209 12.00 12.25 12.00 12.20 0.35 2.95% 12.15 10 12.20 1 40.67
2018-11-01 6215 246000 162 3081550 12.10 12.80 12.10 12.50 0.30 2.46% 12.50 7 12.60 21 41.67
2018-11-02 6215 253007 170 3219391 12.85 12.85 12.55 12.60 0.10 0.8% 12.60 6 12.70 4 42.00
2018-11-05 6215 146004 75 1834352 12.60 12.75 12.45 12.50 0.10 -0.79% 12.50 11 12.55 1 41.67
2018-11-06 6215 118001 68 1459862 12.60 12.60 12.20 12.20 0.30 -2.4% 12.20 16 12.30 2 40.67
2018-11-07 6215 896408 269 11430778 12.50 12.90 12.30 12.70 0.50 4.1% 12.65 14 12.70 1 42.33
2018-11-08 6215 165013 104 2092520 12.80 12.90 12.60 12.60 0.10 -0.79% 12.60 4 12.65 1 42.00
2018-11-09 6215 97001 58 1212313 12.70 12.70 12.45 12.50 0.10 -0.79% 12.50 2 12.55 3 41.67
2018-11-12 6215 208001 128 2629612 12.65 12.80 12.50 12.50 0.00 0% 12.50 2 12.60 5 41.67
2018-11-13 6215 143001 91 1751862 12.40 12.40 12.15 12.30 0.20 -1.6% 12.30 14 12.35 3 47.31
2018-11-14 6215 111000 70 1383600 12.30 12.55 12.30 12.45 0.15 1.22% 12.45 2 12.50 6 47.88
2018-11-16 6215 1477576 736 19702880 12.80 13.80 12.70 13.70 1.15 10.04% 13.65 2 13.75 50 52.69
2018-11-19 6215 444980 228 6091570 13.45 14.10 13.45 14.05 0.35 2.55% 13.80 2 14.05 12 54.04
2018-11-20 6215 209435 137 2872676 13.70 13.85 13.60 13.65 0.40 -2.85% 13.65 8 13.70 2 52.50
2018-11-21 6215 141051 98 1914411 13.60 13.80 13.40 13.50 0.15 -1.1% 13.50 20 13.65 2 51.92
2018-11-22 6215 114000 82 1543000 13.60 13.65 13.40 13.40 0.10 -0.74% 13.40 14 13.50 4 51.54
2018-11-23 6215 213718 119 2804963 13.40 13.40 12.95 13.25 0.15 -1.12% 13.20 3 13.25 8 50.96
2018-11-26 6215 78010 59 1037690 13.15 13.40 13.15 13.35 0.10 0.75% 13.35 3 13.40 3 51.35
2018-11-27 6215 122005 66 1642520 13.60 13.60 13.30 13.55 0.20 1.5% 13.55 7 13.60 9 52.12
2018-11-28 6215 304007 184 4199553 13.70 14.00 13.55 13.95 0.40 2.95% 13.90 1 14.00 10 53.65
2018-11-29 6215 320000 152 4476250 14.10 14.20 13.80 13.85 0.10 -0.72% 13.85 13 13.90 1 53.27
2018-11-30 6215 144005 96 2001925 13.85 14.00 13.80 13.80 0.05 -0.36% 13.80 6 13.95 8 53.08
2018-12-03 6215 993100 416 14216554 14.00 14.60 14.00 14.60 0.80 5.8% 14.60 78 14.65 8 56.15
2018-12-04 6215 1783100 949 26858930 14.65 15.35 14.50 14.80 0.20 1.37% 14.80 11 14.85 3 56.92
2018-12-05 6215 326000 177 4721500 14.45 14.70 14.35 14.50 0.30 -2.03% 14.45 1 14.50 6 55.77
2018-12-06 6215 485002 232 6777828 14.60 14.60 13.70 13.85 0.65 -4.48% 13.85 6 13.90 1 53.27
2018-12-07 6215 153003 78 2157245 14.00 14.25 14.00 14.10 0.25 1.81% 14.10 8 14.15 1 54.23
2018-12-10 6215 152000 103 2072050 14.10 14.10 13.50 13.60 0.50 -3.55% 13.55 7 13.60 6 52.31
2018-12-11 6215 163003 74 2232992 13.60 13.95 13.60 13.70 0.10 0.74% 13.65 10 13.75 2 52.69
2018-12-12 6215 431105 190 6069720 13.85 14.30 13.85 14.10 0.40 2.92% 14.10 10 14.20 3 54.23
2018-12-13 6215 284018 150 4056176 14.25 14.40 14.10 14.35 0.25 1.77% 14.30 22 14.35 9 55.19
2018-12-14 6215 128000 76 1814650 14.25 14.35 14.10 14.20 0.15 -1.05% 14.20 22 14.30 6 54.62
2018-12-17 6215 1432051 787 21197478 13.95 15.20 13.95 14.75 0.55 3.87% 14.75 15 14.80 4 56.73
2018-12-18 6215 3035367 1618 46562122 14.60 15.60 14.45 15.60 0.85 5.76% 15.60 13 15.65 5 60.00
2018-12-19 6215 1228082 623 18661406 15.60 15.75 14.85 14.85 0.75 -4.81% 14.85 27 14.90 17 57.12
2018-12-20 6215 368020 268 5479625 14.85 15.20 14.60 14.70 0.15 -1.01% 14.70 13 14.80 2 56.54
2018-12-21 6215 342872 205 5063802 14.75 15.00 14.55 14.75 0.05 0.34% 14.70 11 14.75 6 56.73
2018-12-22 6215 249469 152 3757053 15.00 15.25 15.00 15.05 0.30 2.03% 15.05 1 15.10 8 57.88
2018-12-24 6215 197011 136 2979230 15.35 15.35 15.00 15.00 0.05 -0.33% 15.00 4 15.05 10 57.69
2018-12-25 6215 207002 140 3023882 14.90 14.90 14.40 14.65 0.35 -2.33% 14.60 1 14.65 11 56.35
2018-12-26 6215 183001 122 2677566 14.65 14.90 14.40 14.50 0.15 -1.02% 14.50 1 14.55 1 55.77
2018-12-27 6215 256558 143 3741295 14.70 14.85 14.45 14.60 0.10 0.69% 14.60 13 14.65 5 56.15
2018-12-28 6215 142002 77 2050030 14.60 14.60 14.40 14.45 0.15 -1.03% 14.45 4 14.50 13 55.58