聚鼎(6224)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　57.90
0
0%		57.80
-0.1
-0.17%		57.40
-0.4
-0.69%		56.80
-0.6
-1.05%		 　55.80
-1
-1.76%		55.40
-0.4
-0.72%		55.20
-0.2
-0.36%		54.90
-0.3
-0.54%		55.30
0.4
0.73%		 　55.30
0
0%		55.10
-0.2
-0.36%		55.30
0.2
0.36%		55.20
-0.1
-0.18%		55.20
0
0%		 　55.80
0.6
1.09%		55.30
-0.5
-0.9%		55.20
-0.1
-0.18%		55.40
0.2
0.36%		55.30
-0.1
-0.18%		 　55.30
0
0%		55.50
0.2
0.36%		56.00
0.5
0.9%		55.72
2 月56.60
0.6
1.07%		57.50
0.9
1.59%		 　57.40
-0.1
-0.17%		55.60
-1.8
-3.14%		56.30
0.7
1.26%		56.70
0.4
0.71%		56.90
0.2
0.35%		 　57.00
0.1
0.18%		 　　　　　　　57.60
0.6
1.05%		58.80
1.2
2.08%		59.50
0.7
1.19%		 　59.10
-0.4
-0.67%		58.60
-0.5
-0.85%		 57.84
3 月59.00
0.4
0.68%		58.60
-0.4
-0.68%		 　58.90
0.3
0.51%		60.40
1.5
2.55%		59.60
-0.8
-1.32%		60.30
0.7
1.17%		61.10
0.8
1.33%		 　60.60
-0.5
-0.82%		60.00
-0.6
-0.99%		60.50
0.5
0.83%		64.60
4.1
6.78%		 　　　67.40
2.8
4.33%		67.10
-0.3
-0.45%		64.10
-3
-4.47%		63.00
-1.1
-1.72%		 　64.70
1.7
2.7%		65.00
0.3
0.46%		63.60
-1.4
-2.15%		64.10
0.5
0.79%		64.80
0.7
1.09%		67.50
2.7
4.17%		62.66
4 月 66.30
-1.2
-1.78%		65.40
-0.9
-1.36%		 　　　　64.60
-0.8
-1.22%		64.60
0
0%		63.50
-1.1
-1.7%		62.40
-1.1
-1.73%		62.30
-0.1
-0.16%		 　63.20
0.9
1.44%		62.10
-1.1
-1.74%		61.40
-0.7
-1.13%		61.70
0.3
0.49%		62.10
0.4
0.65%		 　61.60
-0.5
-0.81%		60.20
-1.4
-2.27%		60.60
0.4
0.66%		59.70
-0.9
-1.49%		59.70
0
0%		 　60.80
1.1
1.84%		 62.48
5 月　60.70
-0.1
-0.16%		61.70
1
1.65%		62.20
0.5
0.81%		 　62.90
0.7
1.13%		63.20
0.3
0.48%		63.80
0.6
0.95%		62.60
-1.2
-1.88%		63.40
0.8
1.28%		 　63.20
-0.2
-0.32%		65.30
2.1
3.32%		64.10
-1.2
-1.84%		63.40
-0.7
-1.09%		63.20
-0.2
-0.32%		 　63.60
0.4
0.63%		65.20
1.6
2.52%		64.40
-0.8
-1.23%		63.80
-0.6
-0.93%		67.30
3.5
5.49%		 　68.10
0.8
1.19%		66.80
-1.3
-1.91%		68.40
1.6
2.4%		66.10
-2.3
-3.36%		64.28
6 月66.00
-0.1
-0.15%		 　67.00
1
1.52%		66.40
-0.6
-0.9%		70.30
3.9
5.87%		 72.60
2.3
3.27%		 　76.40
3.8
5.23%		74.50
-1.9
-2.49%		73.70
-0.8
-1.07%		74.30
0.6
0.81%		73.80
-0.5
-0.67%		 　　71.00
-2.8
-3.79%		72.60
1.6
2.25%		74.00
1.4
1.93%		72.10
-1.9
-2.57%		 　72.10
0
0%		72.10
0
0%		71.30
-0.8
-1.11%		71.00
-0.3
-0.42%		71.30
0.3
0.42%		 71.72
7 月　71.60
0.3
0.42%		70.70
-0.9
-1.26%		70.50
-0.2
-0.28%		68.50
-2
-2.84%		68.20
-0.3
-0.44%		 　66.30
-1.9
-2.79%		66.80
0.5
0.75%		67.60
0.8
1.2%		69.60
2
2.96%		69.80
0.2
0.29%		 　68.80
-1
-1.43%		68.50
-0.3
-0.44%		67.40
-1.1
-1.61%		67.50
0.1
0.15%		66.60
-0.9
-1.33%		 　66.60
0
0%		66.20
-0.4
-0.6%		66.50
0.3
0.45%		67.00
0.5
0.75%		67.60
0.6
0.9%		 　66.10
-1.5
-2.22%		66.10
0
0%		67.78
8 月66.30
0.2
0.3%		65.30
-1
-1.51%		65.30
0
0%		 　65.40
0.1
0.15%		65.20
-0.2
-0.31%		65.20
0
0%		64.70
-0.5
-0.77%		66.10
1.4
2.16%		 　65.00
-1.1
-1.66%		65.50
0.5
0.77%		64.90
-0.6
-0.92%		64.60
-0.3
-0.46%		65.40
0.8
1.24%		 　65.20
-0.2
-0.31%		65.40
0.2
0.31%		65.10
-0.3
-0.46%		64.50
-0.6
-0.92%		63.50
-1
-1.55%		 　63.90
0.4
0.63%		64.20
0.3
0.47%		65.20
1
1.56%		65.60
0.4
0.61%		68.40
2.8
4.27%		65.16
9 月 　66.90
-1.5
-2.19%		65.50
-1.4
-2.09%		64.10
-1.4
-2.14%		63.00
-1.1
-1.72%		61.00
-2
-3.17%		 　59.60
-1.4
-2.3%		59.30
-0.3
-0.5%		59.10
-0.2
-0.34%		59.20
0.1
0.17%		59.70
0.5
0.84%		 　58.80
-0.9
-1.51%		58.70
-0.1
-0.17%		58.80
0.1
0.17%		58.30
-0.5
-0.85%		58.20
-0.1
-0.17%		 　　58.90
0.7
1.2%		58.00
-0.9
-1.53%		57.90
-0.1
-0.17%		58.00
0.1
0.17%		 60.1
10 月58.50
0.5
0.86%		58.60
0.1
0.17%		58.70
0.1
0.17%		58.50
-0.2
-0.34%		57.10
-1.4
-2.39%		 　55.00
-2.1
-3.68%		53.90
-1.1
-2%		 50.50
-3.4
-6.31%		52.00
1.5
2.97%		 　51.30
-0.7
-1.35%		51.20
-0.1
-0.19%		51.70
0.5
0.98%		51.80
0.1
0.19%		52.10
0.3
0.58%		 　53.50
1.4
2.69%		52.60
-0.9
-1.68%		52.00
-0.6
-1.14%		51.00
-1
-1.92%		50.80
-0.2
-0.39%		 　51.30
0.5
0.98%		50.00
-1.3
-2.53%		50.80
0.8
1.6%		53.13
11 月52.40
1.6
3.15%		53.20
0.8
1.53%		 　52.50
-0.7
-1.32%		52.20
-0.3
-0.57%		53.20
1
1.92%		52.90
-0.3
-0.56%		53.00
0.1
0.19%		 　51.90
-1.1
-2.08%		52.00
0.1
0.19%		52.80
0.8
1.54%		 53.90
1.1
2.08%		 　54.10
0.2
0.37%		54.40
0.3
0.55%		54.70
0.3
0.55%		54.70
0
0%		54.30
-0.4
-0.73%		 　54.80
0.5
0.92%		54.90
0.1
0.18%		54.70
-0.2
-0.36%		55.30
0.6
1.1%		55.70
0.4
0.72%		 53.78
12 月　　57.30
1.6
2.87%		56.90
-0.4
-0.7%		57.00
0.1
0.18%		55.20
-1.8
-3.16%		56.30
1.1
1.99%		 　55.80
-0.5
-0.89%		54.50
-1.3
-2.33%		55.00
0.5
0.92%		55.80
0.8
1.45%		55.80
0
0%		 　56.40
0.6
1.08%		55.00
-1.4
-2.48%		54.80
-0.2
-0.36%		54.10
-0.7
-1.28%		54.30
0.2
0.37%		54.40
0.1
0.18%		 54.20
-0.2
-0.37%		54.00
-0.2
-0.37%		54.00
0
0%		54.00
0
0%		54.20
0.2
0.37%		　　　55.23

說明:最高漲幅:6.78%最低跌幅:-6.31% 最高價:76.40最低價:50.00平均價:60.86,灰色底表示週末,漲144天(118.1)元,跌141天(-119.7)元,平盤20天
7%=1,6%=1,5%=3,4%=4,3%=14,2%=19,1%=66,0%=56,-0%=2,-1%=5,-2%=9,-3%=37,-4%=39,-5%=49,

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 6224 396201 250 22900796 56.80 58.70 56.80 57.90 1.10 0% 57.80 9 58.00 3 13.75
2018-01-03 6224 285200 165 16531779 58.60 58.60 57.60 57.80 0.10 -0.17% 57.70 5 57.90 3 13.73
2018-01-04 6224 232306 169 13395654 57.90 58.00 57.40 57.40 0.40 -0.69% 57.30 13 57.50 1 13.63
2018-01-05 6224 163723 126 9355611 57.50 57.70 56.80 56.80 0.60 -1.05% 56.80 27 56.90 1 13.49
2018-01-08 6224 299850 210 16871123 56.80 56.80 55.80 55.80 1.00 -1.76% 55.80 3 56.00 5 13.25
2018-01-09 6224 176431 142 9799436 55.80 55.80 55.30 55.40 0.40 -0.72% 55.40 1 55.50 5 13.16
2018-01-10 6224 154577 119 8535464 55.60 55.60 55.00 55.20 0.20 -0.36% 55.20 2 55.30 7 13.11
2018-01-11 6224 296764 191 16281294 55.20 55.20 54.60 54.90 0.30 -0.54% 54.80 20 55.10 4 13.04
2018-01-12 6224 92768 63 5116623 55.30 55.50 55.00 55.30 0.40 0.73% 55.20 4 55.30 3 13.14
2018-01-15 6224 187663 141 10331653 55.20 55.30 54.90 55.30 0.00 0% 55.20 1 55.40 1 13.14
2018-01-16 6224 114269 98 6295228 55.30 55.30 55.00 55.10 0.20 -0.36% 55.10 2 55.20 6 13.09
2018-01-17 6224 169701 121 9348273 55.20 55.40 55.00 55.30 0.20 0.36% 55.20 5 55.40 1 13.14
2018-01-18 6224 166685 135 9197317 55.50 55.50 55.00 55.20 0.10 -0.18% 55.10 12 55.30 3 13.11
2018-01-19 6224 71175 61 3932893 55.20 55.50 55.10 55.20 0.00 0% 55.10 14 55.20 11 13.11
2018-01-22 6224 142631 127 7963769 55.40 56.70 55.20 55.80 0.60 1.09% 55.70 4 55.80 2 13.25
2018-01-23 6224 171421 117 9511162 56.00 56.10 55.20 55.30 0.50 -0.9% 55.30 9 55.40 4 13.14
2018-01-24 6224 170202 51 9425330 55.30 55.30 55.10 55.20 0.10 -0.18% 55.20 11 55.40 1 13.11
2018-01-25 6224 58714 38 3247424 55.20 55.60 55.20 55.40 0.20 0.36% 55.30 4 55.40 18 13.16
2018-01-26 6224 105755 82 5836948 55.40 55.40 55.10 55.30 0.10 -0.18% 55.30 1 55.40 8 13.14
2018-01-29 6224 103587 109 5733054 55.40 55.60 55.10 55.30 0.00 0% 55.30 5 55.50 1 13.14
2018-01-30 6224 66095 55 3663869 55.50 55.50 55.30 55.50 0.20 0.36% 55.40 2 55.50 3 13.18
2018-01-31 6224 231509 96 12941255 55.70 56.00 55.50 56.00 0.50 0.9% 56.00 4 56.20 3 13.30
2018-02-01 6224 293495 212 16664313 56.10 57.40 56.10 56.60 0.60 1.07% 56.50 4 56.60 29 13.44
2018-02-02 6224 535347 350 30629217 57.10 57.60 56.80 57.50 0.90 1.59% 57.40 14 57.50 10 13.66
2018-02-05 6224 196519 140 11142644 56.90 57.40 56.10 57.40 0.10 -0.17% 57.40 1 57.50 27 13.63
2018-02-06 6224 559802 384 31420208 57.40 58.00 54.90 55.60 1.80 -3.14% 55.60 8 55.70 6 13.21
2018-02-07 6224 257628 207 14656390 57.50 57.50 56.30 56.30 0.70 1.26% 56.30 1 56.40 5 13.37
2018-02-08 6224 96875 81 5482398 56.80 56.80 56.30 56.70 0.40 0.71% 56.70 1 56.80 5 13.47
2018-02-09 6224 139193 124 7797820 55.20 56.90 55.10 56.90 0.20 0.35% 56.60 3 56.90 3 13.52
2018-02-12 6224 188259 112 10712963 56.90 57.30 56.60 57.00 0.10 0.18% 56.90 3 57.00 1 13.54
2018-02-21 6224 313978 179 18070032 57.60 57.70 57.40 57.60 0.60 1.05% 57.60 15 57.70 7 13.68
2018-02-22 6224 593071 388 34721889 57.60 59.40 57.20 58.80 1.20 2.08% 58.70 3 58.80 2 13.97
2018-02-23 6224 476366 337 28309975 59.00 59.80 59.00 59.50 0.70 1.19% 59.40 5 59.50 17 14.13
2018-02-26 6224 339483 278 20156239 59.90 59.90 59.00 59.10 0.40 -0.67% 59.00 24 59.10 2 14.04
2018-02-27 6224 197643 143 11616199 59.10 59.30 58.40 58.60 0.50 -0.85% 58.60 26 58.70 2 13.92
2018-03-01 6224 192571 146 11299944 58.60 59.10 58.40 59.00 0.40 0.68% 58.90 2 59.00 3 14.01
2018-03-02 6224 167584 111 9838356 59.00 59.00 58.50 58.60 0.40 -0.68% 58.60 1 58.80 1 13.92
2018-03-05 6224 208091 166 12224424 58.80 59.00 58.20 58.90 0.30 0.51% 58.80 3 58.90 8 13.99
2018-03-06 6224 846778 597 51103684 59.60 61.20 59.60 60.40 1.50 2.55% 60.40 19 60.50 29 14.35
2018-03-07 6224 611760 365 37019892 60.30 61.30 59.60 59.60 0.80 -1.32% 59.60 18 59.80 1 14.16
2018-03-08 6224 314550 197 19017253 60.50 60.90 59.90 60.30 0.70 1.17% 60.30 10 60.50 2 14.32
2018-03-09 6224 578570 342 35363707 61.00 61.80 60.70 61.10 0.80 1.33% 61.10 2 61.20 1 14.51
2018-03-12 6224 187150 151 11349569 61.10 61.40 60.30 60.60 0.50 -0.82% 60.50 5 60.80 2 14.39
2018-03-13 6224 255661 166 15424623 60.60 60.90 59.80 60.00 0.60 -0.99% 59.90 20 60.30 1 14.25
2018-03-14 6224 141602 92 8545019 60.00 60.90 60.00 60.50 0.50 0.83% 60.40 8 60.50 1 14.37
2018-03-15 6224 4292933 2886 276010092 61.30 66.30 61.20 64.60 4.10 6.78% 64.50 16 64.60 2 15.34
2018-03-20 6224 1956070 1514 132572506 67.50 69.60 66.20 67.40 0.60 4.33% 67.30 14 67.40 2 16.44
2018-03-21 6224 1278536 865 86740163 69.60 69.60 67.00 67.10 0.30 -0.45% 67.10 2 67.30 1 16.37
2018-03-22 6224 1675221 1104 110009260 67.20 67.80 63.80 64.10 3.00 -4.47% 64.10 9 64.30 1 15.63
2018-03-23 6224 733378 504 46062314 62.00 63.70 61.80 63.00 1.10 -1.72% 63.00 12 63.10 4 15.37
2018-03-26 6224 650472 457 41587978 63.20 64.80 62.50 64.70 1.70 2.7% 64.60 1 64.70 3 15.78
2018-03-27 6224 594459 387 39031438 65.90 66.40 65.00 65.00 0.30 0.46% 65.00 3 65.20 5 15.85
2018-03-28 6224 495948 290 31604686 64.40 64.50 63.30 63.60 1.40 -2.15% 63.60 6 63.80 4 15.51
2018-03-29 6224 308000 211 19722298 64.00 64.50 63.70 64.10 0.50 0.79% 64.10 4 64.40 4 15.63
2018-03-30 6224 362599 259 23507392 64.50 65.40 64.10 64.80 0.70 1.09% 64.80 3 64.90 1 15.80
2018-03-31 6224 614576 429 40685375 64.80 67.50 64.70 67.50 2.70 4.17% 65.30 2 67.50 22 16.46
2018-04-02 6224 528200 388 35283898 66.90 68.00 66.00 66.30 1.20 -1.78% 66.20 11 66.50 2 16.17
2018-04-03 6224 248183 166 16181495 65.80 65.80 64.60 65.40 0.90 -1.36% 65.40 6 65.50 1 15.95
2018-04-09 6224 232600 178 15009553 65.40 65.40 64.00 64.60 0.80 -1.22% 64.50 20 64.80 1 15.76
2018-04-10 6224 482401 358 31652818 65.20 66.70 64.60 64.60 0.00 0% 64.50 14 64.60 7 15.76
2018-04-11 6224 354897 274 22753208 64.70 65.40 63.20 63.50 1.10 -1.7% 63.50 19 63.60 6 15.49
2018-04-12 6224 490653 301 30774042 63.50 63.60 62.40 62.40 1.10 -1.73% 62.40 9 62.50 2 15.22
2018-04-13 6224 260190 188 16248943 62.80 63.00 62.10 62.30 0.10 -0.16% 62.30 4 62.40 5 15.20
2018-04-16 6224 254636 191 16015578 63.00 63.30 62.30 63.20 0.90 1.44% 63.10 1 63.20 3 15.41
2018-04-17 6224 270980 257 16963647 63.90 63.90 62.10 62.10 1.10 -1.74% 62.10 14 62.20 25 15.15
2018-04-18 6224 322300 261 19835566 62.10 62.50 61.20 61.40 0.70 -1.13% 61.40 1 61.60 5 14.98
2018-04-19 6224 306100 222 19017500 62.00 63.00 61.60 61.70 0.30 0.49% 61.70 5 61.80 1 15.05
2018-04-20 6224 238052 165 14771538 62.30 62.40 61.70 62.10 0.40 0.65% 62.10 4 62.20 7 15.15
2018-04-23 6224 264068 202 16407416 62.30 62.90 61.60 61.60 0.50 -0.81% 61.60 9 61.80 8 15.02
2018-04-24 6224 357150 262 21575774 61.60 61.60 59.60 60.20 1.40 -2.27% 60.20 5 60.50 3 14.68
2018-04-25 6224 234030 197 14045730 60.00 61.00 59.20 60.60 0.40 0.66% 60.60 1 60.90 2 14.78
2018-04-26 6224 159032 116 9570823 61.00 61.00 59.60 59.70 0.90 -1.49% 59.70 5 59.80 1 14.56
2018-04-27 6224 150405 130 8982600 59.70 60.50 59.50 59.70 0.00 0% 59.70 2 59.90 3 14.56
2018-04-30 6224 514101 382 32016000 61.20 64.70 60.80 60.80 1.10 1.84% 60.80 17 61.30 7 14.83
2018-05-02 6224 251215 152 15195476 61.00 61.00 60.00 60.70 0.10 -0.16% 60.70 11 60.80 1 14.80
2018-05-03 6224 328202 230 20323783 60.50 63.00 60.50 61.70 1.00 1.65% 61.60 13 62.10 12 15.05
2018-05-04 6224 168066 117 10473943 62.00 62.80 61.80 62.20 0.50 0.81% 62.20 1 62.40 2 15.17
2018-05-07 6224 361201 227 22748983 63.10 63.30 62.70 62.90 0.70 1.13% 62.90 9 63.00 1 15.34
2018-05-08 6224 327706 215 20820788 63.80 64.00 63.20 63.20 0.30 0.48% 63.20 15 63.40 2 15.41
2018-05-09 6224 206015 158 13064158 63.90 63.90 63.00 63.80 0.60 0.95% 63.80 1 63.90 10 15.01
2018-05-10 6224 487437 301 30693031 63.70 63.80 62.50 62.60 1.20 -1.88% 62.60 13 63.00 1 14.73
2018-05-11 6224 391415 218 24638407 62.60 63.40 62.50 63.40 0.80 1.28% 63.20 1 63.40 9 14.92
2018-05-14 6224 255880 187 16210024 63.70 64.00 62.50 63.20 0.20 -0.32% 63.20 2 63.50 1 14.87
2018-05-15 6224 530956 377 34143515 63.40 65.40 62.80 65.30 2.10 3.32% 65.10 1 65.30 35 15.36
2018-05-16 6224 585482 426 38192488 66.00 66.20 64.10 64.10 1.20 -1.84% 64.10 3 64.60 1 15.08
2018-05-17 6224 262108 195 16650245 63.90 64.00 63.20 63.40 0.70 -1.09% 63.30 1 63.40 1 14.92
2018-05-18 6224 80810 75 5118247 63.40 63.90 63.10 63.20 0.20 -0.32% 63.10 12 63.20 2 14.87
2018-05-21 6224 94654 84 5982891 63.30 63.60 63.00 63.60 0.40 0.63% 63.20 14 63.60 2 14.96
2018-05-22 6224 660807 469 43004557 63.90 66.00 63.90 65.20 1.60 2.52% 65.00 4 65.20 7 15.34
2018-05-23 6224 364113 215 23511245 65.40 65.50 63.80 64.40 0.80 -1.23% 64.30 5 64.50 2 15.15
2018-05-24 6224 189488 128 12122625 64.40 64.40 63.60 63.80 0.60 -0.93% 63.70 10 64.20 1 15.01
2018-05-25 6224 1837223 1154 122393202 64.00 68.30 64.00 67.30 3.50 5.49% 67.30 12 67.40 13 15.84
2018-05-28 6224 2516452 1588 173997524 68.30 70.00 68.00 68.10 0.80 1.19% 68.00 37 68.20 2 16.02
2018-05-29 6224 1004437 662 67751565 68.40 68.80 66.20 66.80 1.30 -1.91% 66.80 9 67.00 5 15.72
2018-05-30 6224 780726 500 52227957 65.00 68.70 65.00 68.40 1.60 2.4% 68.30 2 68.40 7 16.09
2018-05-31 6224 903786 645 61387861 69.10 69.80 66.10 66.10 2.30 -3.36% 66.10 4 66.40 1 15.55
2018-06-01 6224 423598 288 28033926 66.50 66.90 65.40 66.00 0.10 -0.15% 66.00 2 66.10 2 15.53
2018-06-04 6224 457434 328 30808890 67.00 68.00 66.50 67.00 1.00 1.52% 66.90 15 67.00 4 15.76
2018-06-05 6224 577233 417 38821654 67.50 68.50 66.20 66.40 0.60 -0.9% 66.40 8 66.50 13 15.62
2018-06-06 6224 3551232 2405 248364001 69.20 71.50 68.50 70.30 3.90 5.87% 70.20 1 70.30 1 16.54
2018-06-08 6224 6751355 4588 500782168 72.00 76.70 71.80 72.60 2.30 3.27% 72.60 39 72.80 12 17.08
2018-06-11 6224 3648655 2604 277033025 74.00 78.00 73.30 76.40 3.80 5.23% 76.40 28 76.50 7 17.98
2018-06-12 6224 1937881 1383 144802630 75.70 76.10 73.50 74.50 1.90 -2.49% 74.30 2 74.50 20 17.53
2018-06-13 6224 1123630 753 83493466 75.00 75.70 73.10 73.70 0.80 -1.07% 73.60 15 73.70 1 17.34
2018-06-14 6224 780307 571 57731377 73.60 74.70 73.20 74.30 0.60 0.81% 74.30 2 74.40 4 17.48
2018-06-15 6224 549540 444 40682089 75.00 75.00 73.50 73.80 0.50 -0.67% 73.80 2 74.00 1 17.36
2018-06-19 6224 845375 592 60923506 72.80 73.70 71.00 71.00 2.80 -3.79% 70.90 2 71.00 6 16.71
2018-06-20 6224 923427 631 65650700 71.10 73.40 69.50 72.60 1.60 2.25% 72.50 1 72.90 2 17.08
2018-06-21 6224 1191152 800 88414014 72.60 75.60 72.60 74.00 1.40 1.93% 73.90 2 74.00 2 17.41
2018-06-22 6224 660548 508 47967008 73.20 73.30 71.70 72.10 1.90 -2.57% 72.10 5 72.40 12 16.96
2018-06-25 6224 569642 290 41208487 72.10 73.70 71.50 72.10 0.00 0% 72.10 5 72.50 2 16.96
2018-06-26 6224 501516 394 35723454 71.20 72.10 70.50 72.10 0.00 0% 71.80 2 72.10 2 16.96
2018-06-27 6224 1257612 912 92058452 72.40 74.90 71.30 71.30 0.80 -1.11% 71.30 12 71.50 1 16.78
2018-06-28 6224 321237 254 22907727 71.50 71.80 70.60 71.00 0.30 -0.42% 71.00 1 71.20 1 16.71
2018-06-29 6224 510704 376 36511353 71.60 72.80 71.00 71.30 0.30 0.42% 71.30 6 71.60 16 16.78
2018-07-02 6224 598200 405 43259178 71.60 73.20 71.50 71.60 0.30 0.42% 71.60 5 72.00 5 16.85
2018-07-03 6224 570810 399 40946805 72.00 72.80 70.60 70.70 0.90 -1.26% 70.70 4 71.00 5 16.64
2018-07-04 6224 391646 284 27732705 70.60 71.70 70.50 70.50 0.20 -0.28% 70.50 15 70.60 3 16.59
2018-07-05 6224 1022321 520 70755586 70.70 70.70 67.90 68.50 2.00 -2.84% 68.30 7 68.80 3 16.12
2018-07-06 6224 1036255 546 70312524 69.30 69.30 66.80 68.20 0.30 -0.44% 68.20 19 68.30 14 16.05
2018-07-09 6224 507191 271 33629297 66.60 67.00 65.90 66.30 0.00 -2.79% 66.30 1 66.60 1 15.60
2018-07-10 6224 195024 152 12971303 66.50 67.00 66.10 66.80 0.50 0.75% 66.60 6 66.80 1 15.72
2018-07-11 6224 311905 220 20919256 67.00 68.00 66.00 67.60 0.80 1.2% 67.60 7 67.80 1 15.91
2018-07-12 6224 446484 324 30678384 67.80 69.70 67.80 69.60 2.00 2.96% 69.50 3 69.60 8 16.38
2018-07-13 6224 350247 249 24547039 70.00 70.60 69.60 69.80 0.20 0.29% 69.70 8 69.80 2 16.42
2018-07-16 6224 164428 125 11337345 69.30 69.40 68.70 68.80 1.00 -1.43% 68.80 14 69.10 2 16.19
2018-07-17 6224 183002 146 12543642 68.80 68.90 68.20 68.50 0.30 -0.44% 68.40 2 68.60 1 16.12
2018-07-18 6224 275301 223 18638968 68.60 69.00 67.10 67.40 1.10 -1.61% 67.30 7 67.90 2 15.86
2018-07-19 6224 89810 77 6063734 67.90 68.30 67.20 67.50 0.10 0.15% 67.50 8 67.70 4 15.88
2018-07-20 6224 209303 170 14000208 67.90 67.90 66.10 66.60 0.90 -1.33% 66.60 16 66.70 2 15.67
2018-07-23 6224 206380 162 13702091 66.30 66.60 66.00 66.60 0.00 0% 66.60 3 66.70 1 15.67
2018-07-24 6224 141051 113 9362490 66.80 66.90 66.10 66.20 0.40 -0.6% 66.20 10 66.40 6 15.58
2018-07-25 6224 145400 119 9662719 66.30 66.70 66.20 66.50 0.30 0.45% 66.50 11 66.80 7 15.65
2018-07-26 6224 109074 90 7312950 67.20 67.30 66.80 67.00 0.50 0.75% 67.00 1 67.20 3 15.76
2018-07-27 6224 136145 105 9161315 67.00 67.70 66.90 67.60 0.60 0.9% 67.60 3 67.70 5 15.91
2018-07-30 6224 327645 276 21790531 67.70 68.00 66.00 66.10 1.50 -2.22% 66.10 4 66.30 3 15.55
2018-07-31 6224 224282 184 14787454 66.00 66.60 65.30 66.10 0.00 0% 66.10 4 66.20 4 15.55
2018-08-01 6224 124647 102 8251993 66.50 66.50 66.00 66.30 0.20 0.3% 66.30 8 66.40 2 15.60
2018-08-02 6224 261140 201 17155940 66.50 66.60 65.20 65.30 1.00 -1.51% 65.30 18 65.40 2 15.36
2018-08-03 6224 192477 152 12544805 66.00 66.00 64.40 65.30 0.00 0% 65.20 4 65.40 3 15.36
2018-08-06 6224 165278 107 10816579 66.20 66.20 65.10 65.40 0.10 0.15% 65.40 1 65.70 11 15.39
2018-08-07 6224 190050 160 12314770 65.50 65.50 64.50 65.20 0.20 -0.31% 65.20 5 65.30 1 15.34
2018-08-08 6224 157000 139 10234600 65.10 65.50 65.00 65.20 0.00 0% 65.20 4 65.30 2 15.34
2018-08-09 6224 173024 113 11201155 65.20 65.20 64.20 64.70 0.50 -0.77% 64.70 4 64.90 4 13.97
2018-08-10 6224 409826 306 27122796 65.50 66.70 65.10 66.10 1.40 2.16% 66.10 12 66.20 2 14.28
2018-08-13 6224 374251 288 24389415 66.80 66.80 64.30 65.00 1.10 -1.66% 65.00 1 65.30 2 14.04
2018-08-14 6224 115002 93 7529242 65.10 66.20 65.00 65.50 0.50 0.77% 65.50 1 65.80 2 14.15
2018-08-15 6224 221208 195 14355100 65.50 65.60 64.40 64.90 0.60 -0.92% 64.70 1 64.90 3 14.02
2018-08-16 6224 283107 190 18221931 64.70 65.00 63.90 64.60 0.30 -0.46% 64.60 4 64.80 1 13.95
2018-08-17 6224 186200 133 12246579 65.40 66.60 65.30 65.40 0.80 1.24% 65.40 1 65.60 1 14.13
2018-08-20 6224 106050 99 6937080 65.40 65.80 65.10 65.20 0.20 -0.31% 65.20 1 65.60 5 14.08
2018-08-21 6224 59350 48 3888625 65.80 65.80 65.40 65.40 0.20 0.31% 65.40 1 65.50 5 14.13
2018-08-22 6224 110145 86 7194897 65.60 65.60 65.00 65.10 0.30 -0.46% 65.10 1 65.40 8 14.06
2018-08-23 6224 140201 130 9090180 65.60 65.60 64.40 64.50 0.60 -0.92% 64.40 10 64.70 3 13.93
2018-08-24 6224 199253 161 12718164 64.50 64.60 63.30 63.50 1.00 -1.55% 63.50 3 63.80 3 13.71
2018-08-27 6224 137340 131 8750060 63.50 63.90 63.40 63.90 0.40 0.63% 63.80 3 63.90 2 13.80
2018-08-28 6224 78300 68 5032950 64.40 64.50 64.00 64.20 0.30 0.47% 64.10 10 64.30 3 13.87
2018-08-29 6224 105095 95 6812622 64.20 65.40 64.20 65.20 1.00 1.56% 65.00 9 65.30 2 14.08
2018-08-30 6224 121000 95 7943600 65.90 65.90 65.40 65.60 0.40 0.61% 65.60 4 65.80 10 14.17
2018-08-31 6224 223000 186 14862400 65.80 68.40 64.70 68.40 2.80 4.27% 67.00 15 68.40 10 14.77
2018-09-03 6224 616203 561 40999060 67.40 67.40 65.80 66.90 1.50 -2.19% 66.60 5 66.90 7 14.45
2018-09-04 6224 261330 240 17219644 66.80 66.80 65.50 65.50 1.40 -2.09% 65.50 8 65.60 1 14.15
2018-09-05 6224 289403 281 18753573 65.50 66.00 64.10 64.10 1.40 -2.14% 64.10 19 64.60 1 13.84
2018-09-06 6224 412500 299 26176300 64.10 64.20 62.90 63.00 1.10 -1.72% 63.00 1 63.40 1 13.61
2018-09-07 6224 656430 552 40166944 62.70 63.00 60.50 61.00 2.00 -3.17% 61.00 1 61.10 1 13.17
2018-09-10 6224 598300 473 35746400 60.90 61.00 59.20 59.60 1.40 -2.3% 59.60 13 59.80 1 12.87
2018-09-11 6224 318354 286 18894329 59.90 60.00 58.80 59.30 0.30 -0.5% 59.30 2 59.50 1 12.81
2018-09-12 6224 273678 267 16194136 59.60 59.70 59.00 59.10 0.20 -0.34% 59.10 3 59.30 3 12.76
2018-09-13 6224 340029 333 20341427 59.20 60.90 59.10 59.20 0.10 0.17% 59.20 2 59.60 3 12.79
2018-09-14 6224 204183 167 12166543 59.80 59.90 59.30 59.70 0.50 0.84% 59.70 1 60.00 5 12.89
2018-09-17 6224 256534 231 15109357 59.70 59.70 58.50 58.80 0.90 -1.51% 58.80 3 59.00 1 12.70
2018-09-18 6224 71255 73 4182445 58.80 59.00 58.50 58.70 0.10 -0.17% 58.70 2 58.90 2 12.68
2018-09-19 6224 125239 125 7396801 58.90 59.50 58.70 58.80 0.10 0.17% 58.70 21 58.90 1 12.70
2018-09-20 6224 198140 150 11608216 59.40 59.40 58.20 58.30 0.50 -0.85% 58.30 5 58.50 1 12.59
2018-09-21 6224 224620 197 13066930 58.50 58.60 58.00 58.20 0.10 -0.17% 58.20 13 58.40 1 12.57
2018-09-25 6224 53420 56 3140080 58.70 59.00 58.50 58.90 0.70 1.2% 58.80 12 58.90 1 12.72
2018-09-26 6224 207301 175 12104837 59.00 59.40 58.00 58.00 0.90 -1.53% 58.00 47 58.20 1 12.53
2018-09-27 6224 191700 152 11127348 58.50 58.50 57.90 57.90 0.10 -0.17% 57.90 7 58.10 4 12.51
2018-09-28 6224 78103 62 4535514 58.10 58.30 57.90 58.00 0.10 0.17% 58.00 3 58.20 1 12.53
2018-10-01 6224 59330 56 3457502 58.40 58.50 58.00 58.50 0.50 0.86% 58.50 5 58.60 8 12.63
2018-10-02 6224 69759 56 4081177 58.70 58.90 58.30 58.60 0.10 0.17% 58.50 8 58.60 1 12.66
2018-10-03 6224 122232 90 7180663 58.80 59.00 58.50 58.70 0.10 0.17% 58.70 8 59.00 4 12.68
2018-10-04 6224 83003 66 4850774 59.80 59.80 58.20 58.50 0.20 -0.34% 58.50 12 58.70 9 12.63
2018-10-05 6224 351924 301 20141351 58.50 58.50 56.60 57.10 1.40 -2.39% 57.00 16 57.20 1 12.33
2018-10-08 6224 1092638 722 59045528 54.50 55.00 53.30 55.00 2.10 -3.68% 54.60 5 55.00 2 11.88
2018-10-09 6224 409589 268 22138139 55.00 55.00 53.70 53.90 1.10 -2% 53.90 29 54.10 1 11.64
2018-10-11 6224 893808 639 45409342 53.00 53.00 50.20 50.50 3.40 -6.31% 50.50 7 50.60 2 10.91
2018-10-12 6224 413000 337 21154600 50.50 52.40 50.50 52.00 1.50 2.97% 52.00 3 52.10 1 11.23
2018-10-15 6224 219288 187 11307032 52.00 52.00 51.30 51.30 0.70 -1.35% 51.30 3 51.40 1 11.08
2018-10-16 6224 163111 147 8426338 51.40 52.30 51.20 51.20 0.10 -0.19% 51.20 2 51.50 1 11.06
2018-10-17 6224 128132 119 6631515 51.80 52.00 51.40 51.70 0.50 0.98% 51.70 1 51.80 1 11.17
2018-10-18 6224 167100 77 8701940 52.00 52.20 51.80 51.80 0.10 0.19% 51.80 3 52.10 5 11.19
2018-10-19 6224 90266 78 4654384 51.50 52.10 50.80 52.10 0.30 0.58% 51.80 3 52.10 1 11.25
2018-10-22 6224 106100 95 5606648 51.60 53.50 51.50 53.50 1.40 2.69% 53.40 3 53.50 2 11.48
2018-10-23 6224 163000 118 8641400 53.00 53.70 52.50 52.60 0.90 -1.68% 52.50 5 52.60 22 11.29
2018-10-24 6224 94000 79 4897400 52.50 52.50 51.80 52.00 0.60 -1.14% 52.00 8 52.30 2 11.16
2018-10-25 6224 266677 187 13593571 51.60 51.60 50.60 51.00 1.00 -1.92% 51.00 1 51.30 4 10.94
2018-10-26 6224 175510 156 8972156 51.60 51.90 50.70 50.80 0.20 -0.39% 50.80 8 50.90 5 10.90
2018-10-29 6224 146300 101 7644600 53.30 54.00 51.20 51.30 0.50 0.98% 51.30 4 51.50 1 11.01
2018-10-30 6224 247782 187 12542064 51.30 51.60 49.90 50.00 1.30 -2.53% 49.90 8 50.00 83 10.73
2018-10-31 6224 208773 173 10590023 50.70 51.50 50.00 50.80 0.80 1.6% 50.80 2 51.00 4 10.90
2018-11-01 6224 117480 110 6113402 51.50 52.50 51.20 52.40 1.60 3.15% 52.30 1 52.40 2 11.24
2018-11-02 6224 117265 100 6222029 52.60 53.50 52.50 53.20 0.80 1.53% 53.20 1 53.30 1 11.42
2018-11-05 6224 80300 71 4218349 52.80 53.00 52.10 52.50 0.70 -1.32% 52.50 5 52.70 2 11.27
2018-11-06 6224 93280 67 4895727 52.80 52.90 52.10 52.20 0.30 -0.57% 52.20 1 52.50 4 11.20
2018-11-07 6224 48603 53 2577790 52.90 53.20 52.40 53.20 1.00 1.92% 52.90 11 53.20 6 11.42
2018-11-08 6224 66100 66 3510609 53.30 53.50 52.80 52.90 0.30 -0.56% 52.90 7 53.10 1 11.35
2018-11-09 6224 99201 83 5269353 53.50 53.50 52.70 53.00 0.10 0.19% 53.00 1 53.20 3 11.37
2018-11-12 6224 194301 139 10127001 52.50 53.50 51.80 51.90 1.10 -2.08% 51.90 23 52.00 6 11.14
2018-11-13 6224 70728 71 3642527 51.70 52.00 51.00 52.00 0.10 0.19% 51.80 3 52.00 1 11.16
2018-11-14 6224 53071 49 2787955 52.30 52.90 52.20 52.80 0.80 1.54% 52.60 3 52.90 2 11.33
2018-11-16 6224 113762 109 6095426 53.30 53.90 53.10 53.90 1.00 2.08% 53.90 6 54.00 12 11.57
2018-11-19 6224 180060 125 9754269 54.20 54.50 53.80 54.10 0.20 0.37% 54.10 1 54.20 6 11.61
2018-11-20 6224 142055 109 7716425 54.10 54.70 54.00 54.40 0.30 0.55% 54.40 7 54.70 2 11.67
2018-11-21 6224 111000 82 6049700 54.30 54.80 54.10 54.70 0.30 0.55% 54.70 3 54.80 1 11.74
2018-11-22 6224 119247 99 6547685 54.80 55.10 54.70 54.70 0.00 0% 54.70 2 54.80 2 11.74
2018-11-23 6224 121100 85 6599000 55.00 55.00 54.30 54.30 0.40 -0.73% 54.10 2 54.40 1 11.65
2018-11-26 6224 86750 87 4759095 54.40 55.50 54.40 54.80 0.50 0.92% 54.70 1 54.90 4 11.76
2018-11-27 6224 13371 16 733565 54.50 55.10 54.50 54.90 0.10 0.18% 54.70 1 54.90 2 11.78
2018-11-28 6224 83001 75 4527157 55.20 55.20 54.00 54.70 0.20 -0.36% 54.70 2 54.90 7 11.74
2018-11-29 6224 94000 80 5179000 55.00 55.30 55.00 55.30 0.60 1.1% 55.20 6 55.30 1 11.87
2018-11-30 6224 133722 114 7423969 55.50 55.80 55.30 55.70 0.40 0.72% 55.70 5 55.90 5 11.95
2018-12-03 6224 228786 200 13131002 56.50 58.20 56.50 57.30 1.60 2.87% 57.20 2 57.30 4 12.30
2018-12-04 6224 72539 69 4129223 56.50 57.30 56.50 56.90 0.40 -0.7% 56.90 16 57.20 1 12.21
2018-12-05 6224 120096 83 6825161 56.80 57.10 56.50 57.00 0.10 0.18% 57.00 1 57.10 7 12.23
2018-12-06 6224 330500 229 18297350 55.50 55.70 55.10 55.20 1.80 -3.16% 55.20 7 55.30 2 11.85
2018-12-07 6224 173001 92 9763756 55.20 57.10 55.20 56.30 1.10 1.99% 56.30 7 56.70 7 12.08
2018-12-10 6224 86741 80 4822324 56.00 56.00 55.30 55.80 0.50 -0.89% 55.50 1 55.90 5 11.97
2018-12-11 6224 115153 97 6314815 55.80 55.80 54.40 54.50 1.30 -2.33% 54.50 3 54.80 1 11.70
2018-12-12 6224 71006 57 3908954 54.90 55.30 54.80 55.00 0.50 0.92% 55.00 2 55.20 1 11.80
2018-12-13 6224 111000 84 6209800 55.30 57.50 54.90 55.80 0.80 1.45% 55.70 1 55.80 4 11.97
2018-12-14 6224 45004 35 2515340 55.80 56.50 55.40 55.80 0.00 0% 55.70 2 55.80 1 11.97
2018-12-17 6224 41061 32 2303646 55.80 56.40 55.80 56.40 0.60 1.08% 56.10 2 56.40 4 12.10
2018-12-18 6224 74160 71 4098462 55.80 55.90 55.00 55.00 1.40 -2.48% 54.90 2 55.00 5 11.80
2018-12-19 6224 61004 44 3354724 55.20 55.70 54.50 54.80 0.20 -0.36% 54.80 3 54.90 1 11.76
2018-12-20 6224 48104 41 2615160 54.50 55.10 54.10 54.10 0.70 -1.28% 54.10 6 54.60 5 11.61
2018-12-21 6224 27250 26 1473724 54.10 54.40 53.90 54.30 0.20 0.37% 54.20 6 54.70 1 11.65
2018-12-22 6224 8225 10 445829 54.00 54.40 54.00 54.40 0.10 0.18% 54.10 5 54.50 10 11.67
2018-12-24 6224 23296 30 1262387 54.40 54.40 54.00 54.20 0.20 -0.37% 54.20 2 54.50 2 11.63
2018-12-25 6224 49481 39 2672813 54.20 54.20 53.80 54.00 0.20 -0.37% 53.90 6 54.10 6 11.59
2018-12-26 6224 39064 34 2113380 54.10 54.40 54.00 54.00 0.00 0% 54.00 6 54.30 3 11.59
2018-12-27 6224 40435 36 2187720 54.10 54.30 54.00 54.00 0.00 0% 54.00 11 54.10 1 11.59
2018-12-28 6224 33271 38 1808386 54.00 54.70 54.00 54.20 0.20 0.37% 54.10 1 54.40 2 11.63