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　92.70
0
0%		92.60
-0.1
-0.11%		96.10
3.5
3.78%		93.80
-2.3
-2.39%		 　91.50
-2.3
-2.45%		91.60
0.1
0.11%		90.00
-1.6
-1.75%		89.80
-0.2
-0.22%		89.00
-0.8
-0.89%		 　90.90
1.9
2.13%		90.50
-0.4
-0.44%		90.00
-0.5
-0.55%		88.80
-1.2
-1.33%		87.50
-1.3
-1.46%		 　88.50
1
1.14%		90.00
1.5
1.69%		89.20
-0.8
-0.89%		89.50
0.3
0.34%		89.30
-0.2
-0.22%		 　89.60
0.3
0.34%		88.30
-1.3
-1.45%		88.20
-0.1
-0.11%		90.3
2 月97.00
8.8
9.98%		93.40
-3.6
-3.71%		 　90.40
-3
-3.21%		84.50
-5.9
-6.53%		85.20
0.7
0.83%		82.50
-2.7
-3.17%		80.00
-2.5
-3.03%		 　80.20
0.2
0.25%		 　　　　　　　84.20
4
4.99%		85.70
1.5
1.78%		88.80
3.1
3.62%		 　96.00
7.2
8.11%		94.40
-1.6
-1.67%		 88.91
3 月93.50
-0.9
-0.95%		94.30
0.8
0.86%		 　92.50
-1.8
-1.91%		101.50
9
9.73%		99.00
-2.5
-2.46%		108.50
9.5
9.6%		101.50
-7
-6.45%		 　101.50
0
0%		103.00
1.5
1.48%		102.00
-1
-0.97%		107.00
5
4.9%		 　　　117.00
10
9.35%		116.50
-0.5
-0.43%		105.00
-11.5
-9.87%		97.80
-7.2
-6.86%		 　102.50
4.7
4.81%		102.00
-0.5
-0.49%		103.00
1
0.98%		106.00
3
2.91%		102.00
-4
-3.77%		100.50
-1.5
-1.47%		102.8
4 月 104.00
3.5
3.48%		102.50
-1.5
-1.44%		 　　　　98.00
-4.5
-4.39%		97.20
-0.8
-0.82%		93.10
-4.1
-4.22%		90.90
-2.2
-2.36%		90.90
0
0%		 　88.00
-2.9
-3.19%		90.00
2
2.27%		87.70
-2.3
-2.56%		87.80
0.1
0.11%		85.00
-2.8
-3.19%		 　84.70
-0.3
-0.35%		79.20
-5.5
-6.49%		82.50
3.3
4.17%		79.00
-3.5
-4.24%		81.10
2.1
2.66%		 　80.50
-0.6
-0.74%		 89.08
5 月　80.50
0
0%		79.60
-0.9
-1.12%		80.30
0.7
0.88%		 　79.60
-0.7
-0.87%		80.10
0.5
0.63%		77.30
-2.8
-3.5%		84.90
7.6
9.83%		83.00
-1.9
-2.24%		 　86.00
3
3.61%		87.50
1.5
1.74%		87.50
0
0%		88.10
0.6
0.69%		88.10
0
0%		 　90.80
2.7
3.06%		90.00
-0.8
-0.88%		89.90
-0.1
-0.11%		90.30
0.4
0.44%		89.90
-0.4
-0.44%		 　90.60
0.7
0.78%		87.10
-3.5
-3.86%		90.10
3
3.44%		89.50
-0.6
-0.67%		86.07
6 月90.30
0.8
0.89%		 　89.20
-1.1
-1.22%		88.00
-1.2
-1.35%		88.50
0.5
0.57%		 88.00
-0.5
-0.56%		 　88.00
0
0%		88.70
0.7
0.8%		89.50
0.8
0.9%		89.90
0.4
0.45%		89.50
-0.4
-0.44%		 　　88.90
-0.6
-0.67%		88.20
-0.7
-0.79%		88.00
-0.2
-0.23%		87.90
-0.1
-0.11%		 　87.20
-0.7
-0.8%		85.50
-1.7
-1.95%		85.50
0
0%		85.50
0
0%		86.00
0.5
0.58%		 87.87
7 月　85.50
-0.5
-0.58%		85.70
0.2
0.23%		85.00
-0.7
-0.82%		82.00
-3
-3.53%		86.00
4
4.88%		 　84.30
-1.7
-1.98%		84.50
0.2
0.24%		84.50
0
0%		84.40
-0.1
-0.12%		84.30
-0.1
-0.12%		 　84.60
0.3
0.36%		84.30
-0.3
-0.35%		85.90
1.6
1.9%		86.00
0.1
0.12%		85.20
-0.8
-0.93%		 　85.00
-0.2
-0.23%		84.80
-0.2
-0.24%		84.30
-0.5
-0.59%		84.70
0.4
0.47%		83.70
-1
-1.18%		 　83.60
-0.1
-0.12%		84.00
0.4
0.48%		84.61
8 月83.50
-0.5
-0.6%		82.20
-1.3
-1.56%		82.10
-0.1
-0.12%		 　82.00
-0.1
-0.12%		81.00
-1
-1.22%		82.20
1.2
1.48%		82.20
0
0%		82.00
-0.2
-0.24%		 　80.60
-1.4
-1.71%		78.40
-2.2
-2.73%		73.00
-5.4
-6.89%		68.90
-4.1
-5.62%		68.00
-0.9
-1.31%		 　65.40
-2.6
-3.82%		67.60
2.2
3.36%		69.20
1.6
2.37%		68.60
-0.6
-0.87%		68.10
-0.5
-0.73%		 　67.50
-0.6
-0.88%		66.50
-1
-1.48%		67.70
1.2
1.8%		68.80
1.1
1.62%		69.00
0.2
0.29%		74.07
9 月 　68.00
-1
-1.45%		67.50
-0.5
-0.74%		66.00
-1.5
-2.22%		66.50
0.5
0.76%		61.10
-5.4
-8.12%		 　58.00
-3.1
-5.07%		59.80
1.8
3.1%		59.00
-0.8
-1.34%		58.60
-0.4
-0.68%		59.50
0.9
1.54%		 　60.70
1.2
2.02%		59.90
-0.8
-1.32%		59.70
-0.2
-0.33%		58.00
-1.7
-2.85%		58.20
0.2
0.34%		 　　58.50
0.3
0.52%		58.00
-0.5
-0.85%		56.40
-1.6
-2.76%		54.00
-2.4
-4.26%		 59.76
10 月53.70
-0.3
-0.56%		55.30
1.6
2.98%		52.80
-2.5
-4.52%		51.10
-1.7
-3.22%		48.65
-2.45
-4.79%		 　49.00
0.35
0.72%		47.65
-1.35
-2.76%		 42.90
-4.75
-9.97%		43.95
1.05
2.45%		 　45.35
1.4
3.19%		44.90
-0.45
-0.99%		43.50
-1.4
-3.12%		43.45
-0.05
-0.11%		41.35
-2.1
-4.83%		 　43.55
2.2
5.32%		43.60
0.05
0.11%		42.80
-0.8
-1.83%		40.70
-2.1
-4.91%		40.30
-0.4
-0.98%		 　40.75
0.45
1.12%		41.95
1.2
2.94%		44.80
2.85
6.79%		45.32
11 月44.70
-0.1
-0.22%		45.20
0.5
1.12%		 　43.85
-1.35
-2.99%		41.25
-2.6
-5.93%		42.60
1.35
3.27%		44.40
1.8
4.23%		44.80
0.4
0.9%		 　44.35
-0.45
-1%		44.10
-0.25
-0.56%		44.25
0.15
0.34%		 44.50
0.25
0.56%		 　46.70
2.2
4.94%		46.20
-0.5
-1.07%		46.20
0
0%		45.80
-0.4
-0.87%		44.90
-0.9
-1.97%		 　45.75
0.85
1.89%		46.20
0.45
0.98%		46.90
0.7
1.52%		47.80
0.9
1.92%		49.85
2.05
4.29%		 45.48
12 月　　52.40
2.55
5.12%		51.70
-0.7
-1.34%		50.80
-0.9
-1.74%		48.00
-2.8
-5.51%		48.70
0.7
1.46%		 　47.10
-1.6
-3.29%		47.05
-0.05
-0.11%		48.20
1.15
2.44%		48.50
0.3
0.62%		47.70
-0.8
-1.65%		 　46.90
-0.8
-1.68%		45.50
-1.4
-2.99%		45.30
-0.2
-0.44%		43.90
-1.4
-3.09%		44.30
0.4
0.91%		43.60
-0.7
-1.58%		 44.70
1.1
2.52%		42.70
-2
-4.47%		42.70
0
0%		43.10
0.4
0.94%		43.00
-0.1
-0.23%		　　　46.44

說明:最高漲幅:9.98%最低跌幅:-9.97% 最高價:117.00最低價:40.30平均價:74.64,灰色底表示週末,漲116天(215.3)元,跌173天(-256.9)元,平盤16天
10%=4,9%=2,8%=2,7%=1,5%=12,4%=7,3%=16,2%=19,1%=33,0%=36,-0%=1,-1%=3,-2%=3,-3%=5,-4%=6,-5%=13,-6%=20,-7%=24,-8%=32,-9%=66,

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 6531 598000 469 55302500 93.20 94.70 91.20 92.70 0.80 0% 92.70 1 92.80 4 16.12
2018-01-03 6531 721000 518 67604800 94.00 95.50 92.50 92.60 0.10 -0.11% 92.60 8 92.70 4 16.10
2018-01-04 6531 1662100 1239 158130560 93.40 96.60 92.90 96.10 3.50 3.78% 96.00 1 96.10 4 16.71
2018-01-05 6531 945150 711 89527980 96.80 96.80 93.70 93.80 2.30 -2.39% 93.80 17 94.00 10 16.31
2018-01-08 6531 2217418 1424 198832279 89.60 92.30 87.50 91.50 2.30 -2.45% 91.50 76 91.70 2 15.91
2018-01-09 6531 487400 400 44581160 91.30 92.80 90.40 91.60 0.10 0.11% 91.30 1 91.60 2 15.93
2018-01-10 6531 342400 260 31002300 91.60 91.90 90.00 90.00 1.60 -1.75% 90.00 22 90.80 4 15.65
2018-01-11 6531 197170 168 17802947 90.20 91.60 89.80 89.80 0.20 -0.22% 89.60 1 89.80 2 15.62
2018-01-12 6531 222100 157 19935890 91.00 91.00 89.00 89.00 0.80 -0.89% 89.00 3 89.70 2 15.48
2018-01-15 6531 288500 215 26195349 90.70 91.90 89.70 90.90 1.90 2.13% 90.40 5 90.90 2 15.81
2018-01-16 6531 173000 132 15633800 90.20 91.00 90.10 90.50 0.40 -0.44% 90.50 2 90.60 2 15.74
2018-01-17 6531 253500 183 22732300 90.30 90.30 89.30 90.00 0.50 -0.55% 90.00 1 90.10 2 15.65
2018-01-18 6531 237000 183 21236100 90.50 90.60 88.10 88.80 1.20 -1.33% 88.80 1 88.90 2 15.44
2018-01-19 6531 442166 322 39045725 90.80 90.80 87.30 87.50 1.30 -1.46% 87.50 13 87.90 1 15.22
2018-01-22 6531 327039 208 28725732 87.30 89.00 86.90 88.50 1.00 1.14% 88.50 1 88.60 3 15.39
2018-01-23 6531 559000 381 50500300 88.60 91.50 88.50 90.00 1.50 1.69% 90.00 2 90.30 1 15.65
2018-01-24 6531 249000 200 22254400 90.30 90.30 89.00 89.20 0.80 -0.89% 89.20 12 89.80 5 15.51
2018-01-25 6531 285003 219 25656068 90.20 91.20 88.90 89.50 0.30 0.34% 89.20 2 89.50 3 15.57
2018-01-26 6531 157000 109 14020300 88.40 90.00 88.30 89.30 0.20 -0.22% 89.30 4 89.40 2 15.53
2018-01-29 6531 298100 251 26871660 89.30 90.70 89.30 89.60 0.30 0.34% 89.60 6 90.00 1 15.58
2018-01-30 6531 155000 95 13845100 90.40 90.40 88.20 88.30 1.30 -1.45% 88.30 5 89.20 2 15.36
2018-01-31 6531 273000 125 24168100 88.40 89.30 87.60 88.20 0.10 -0.11% 88.20 1 88.70 2 15.34
2018-02-01 6531 3922034 1804 375316098 89.00 97.00 89.00 97.00 8.80 9.98% 97.00 158 0.00 0 16.87
2018-02-02 6531 1413238 1026 134923552 96.00 97.30 93.00 93.40 3.60 -3.71% 93.30 9 93.50 2 16.24
2018-02-05 6531 825238 472 74159762 90.00 90.80 89.00 90.40 3.00 -3.21% 90.40 8 90.60 1 15.72
2018-02-06 6531 1339212 898 114076235 89.00 89.50 81.60 84.50 5.90 -6.53% 84.50 1 84.60 3 14.70
2018-02-07 6531 533035 406 46207903 89.00 89.00 85.00 85.20 0.70 0.83% 85.20 2 85.80 1 14.82
2018-02-08 6531 750073 535 62124659 85.00 86.10 81.70 82.50 2.70 -3.17% 82.50 17 82.70 1 14.35
2018-02-09 6531 553240 427 43509200 77.00 80.40 77.00 80.00 2.50 -3.03% 80.00 2 80.10 2 13.91
2018-02-12 6531 235236 174 18812516 79.00 80.80 79.00 80.20 0.20 0.25% 80.20 6 80.30 1 13.95
2018-02-21 6531 968100 728 82748439 84.90 87.70 83.50 84.20 4.00 4.99% 84.20 27 84.40 1 14.64
2018-02-22 6531 234000 157 19859100 83.10 85.70 83.10 85.70 1.50 1.78% 85.60 3 85.70 19 14.90
2018-02-23 6531 764150 529 67712645 87.00 89.40 86.90 88.80 3.10 3.62% 88.70 13 88.90 4 15.44
2018-02-26 6531 2132802 1421 201203492 90.10 97.40 90.10 96.00 7.20 8.11% 96.00 6 96.10 6 16.70
2018-02-27 6531 1067166 748 101584369 96.50 98.00 93.70 94.40 1.60 -1.67% 94.10 5 94.60 2 16.42
2018-03-01 6531 482030 344 44891204 92.30 94.40 91.50 93.50 0.90 -0.95% 93.50 5 94.20 8 16.26
2018-03-02 6531 478000 375 45018200 94.10 96.00 92.00 94.30 0.80 0.86% 94.20 11 94.30 10 16.40
2018-03-05 6531 709000 499 66265500 94.80 96.50 91.10 92.50 1.80 -1.91% 92.20 1 92.50 2 16.09
2018-03-06 6531 4766008 2879 472888609 93.20 101.50 93.20 101.50 9.00 9.73% 101.50 77 0.00 0 17.65
2018-03-07 6531 3544451 2657 354200049 99.20 102.00 97.40 99.00 2.50 -2.46% 99.00 18 99.30 2 17.22
2018-03-08 6531 2473507 1198 264971008 104.00 108.50 103.00 108.50 9.50 9.6% 108.50 2366 0.00 0 18.87
2018-03-09 6531 6346101 3527 663649750 111.00 112.00 100.00 101.50 7.00 -6.45% 101.50 1 102.00 32 17.65
2018-03-12 6531 1709060 1078 175069090 105.00 105.00 100.50 101.50 0.00 0% 101.50 29 102.50 5 17.65
2018-03-13 6531 2798049 1886 298006022 103.00 109.50 103.00 103.00 1.50 1.48% 103.00 36 104.00 3 17.91
2018-03-14 6531 899209 631 92186318 103.00 104.50 101.00 102.00 1.00 -0.97% 102.00 27 102.50 4 17.74
2018-03-15 6531 3528801 2381 381354207 102.50 111.50 102.00 107.00 5.00 4.9% 107.00 63 107.50 17 18.61
2018-03-20 6531 3715586 2660 442274476 119.00 122.50 116.00 117.00 1.00 9.35% 117.00 11 117.50 3 20.35
2018-03-21 6531 2985516 2047 354312660 118.50 121.50 115.50 116.50 0.50 -0.43% 116.50 10 117.00 1 20.26
2018-03-22 6531 4450294 2981 491451664 117.00 119.50 105.00 105.00 11.50 -9.87% 0.00 0 105.00 267 18.26
2018-03-23 6531 3700716 2449 364797438 98.20 102.00 95.20 97.80 7.20 -6.86% 97.80 20 97.90 2 17.01
2018-03-26 6531 2476821 1591 249808431 99.80 103.00 97.90 102.50 4.70 4.81% 102.00 4 102.50 20 28.95
2018-03-27 6531 1715128 1374 177780928 106.00 106.00 100.00 102.00 0.50 -0.49% 101.50 2 102.00 3 28.81
2018-03-28 6531 1405040 1006 142799200 100.00 104.00 98.90 103.00 1.00 0.98% 103.00 115 103.50 9 29.10
2018-03-29 6531 1536361 1012 160530266 104.50 107.50 101.00 106.00 3.00 2.91% 105.50 13 106.00 3 29.94
2018-03-30 6531 1582050 1084 167262850 106.50 108.00 102.00 102.00 4.00 -3.77% 102.00 16 102.50 5 28.81
2018-03-31 6531 392025 342 39746562 103.00 103.50 100.50 100.50 1.50 -1.47% 100.50 26 101.00 1 28.39
2018-04-02 6531 672968 500 69228204 101.00 104.00 100.00 104.00 3.50 3.48% 104.00 4 104.50 24 29.38
2018-04-03 6531 298050 225 30409675 103.00 103.00 101.50 102.50 1.50 -1.44% 102.50 18 103.00 16 28.95
2018-04-09 6531 810072 552 80482525 102.00 103.00 97.40 98.00 4.50 -4.39% 98.00 20 98.20 7 27.68
2018-04-10 6531 755050 538 74472645 100.00 100.00 97.20 97.20 0.80 -0.82% 97.20 7 97.50 2 27.46
2018-04-11 6531 1959350 1418 181282800 98.90 98.90 88.00 93.10 4.10 -4.22% 93.10 2 93.20 4 26.30
2018-04-12 6531 894050 663 82258589 93.20 94.90 89.80 90.90 2.20 -2.36% 90.90 1 91.00 11 25.68
2018-04-13 6531 600000 513 54512200 90.90 91.70 89.20 90.90 0.00 0% 90.90 7 91.00 28 25.68
2018-04-16 6531 1050055 745 92998355 90.90 91.20 87.50 88.00 2.90 -3.19% 88.00 15 88.30 8 24.86
2018-04-17 6531 1781077 1267 156080198 87.00 91.50 84.00 90.00 2.00 2.27% 89.80 8 90.00 5 25.42
2018-04-18 6531 815000 654 72065600 88.60 91.20 86.60 87.70 2.30 -2.56% 87.70 8 87.80 1 24.77
2018-04-19 6531 377000 317 33256700 89.00 89.20 87.50 87.80 0.10 0.11% 87.70 22 87.80 1 24.80
2018-04-20 6531 481144 388 41353340 87.90 87.90 84.50 85.00 2.80 -3.19% 85.00 21 85.30 4 24.01
2018-04-23 6531 412001 281 34832984 84.50 85.90 83.50 84.70 0.30 -0.35% 84.50 4 84.70 3 23.93
2018-04-24 6531 672090 468 54891590 84.20 85.00 79.20 79.20 5.50 -6.49% 79.20 6 79.30 2 22.37
2018-04-25 6531 963400 656 79039699 79.20 83.30 78.50 82.50 3.30 4.17% 82.40 1 82.50 33 23.31
2018-04-26 6531 701150 493 56968255 82.60 83.50 78.20 79.00 3.50 -4.24% 78.90 7 79.00 21 22.32
2018-04-27 6531 489201 300 38999300 79.80 81.80 78.10 81.10 2.10 2.66% 80.60 5 81.10 2 22.91
2018-04-30 6531 528000 264 42520300 81.10 82.30 79.90 80.50 0.60 -0.74% 80.50 7 80.80 1 22.74
2018-05-02 6531 224010 168 18160708 81.00 82.90 80.40 80.50 0.00 0% 80.50 25 80.80 1 22.74
2018-05-03 6531 267000 195 21287600 80.50 80.80 79.30 79.60 0.90 -1.12% 79.50 4 79.90 2 22.49
2018-05-04 6531 151000 122 12070300 80.80 80.80 79.50 80.30 0.70 0.88% 80.30 2 80.40 3 22.68
2018-05-07 6531 393000 257 31447100 81.20 81.70 79.10 79.60 0.70 -0.87% 79.60 6 80.00 1 22.49
2018-05-08 6531 275004 227 22042020 80.10 80.40 79.60 80.10 0.50 0.63% 80.00 4 80.40 7 22.63
2018-05-09 6531 822000 592 63938200 78.20 78.90 77.30 77.30 2.80 -3.5% 77.30 13 77.50 5 21.84
2018-05-10 6531 1429002 1014 117906870 77.70 85.00 77.70 84.90 7.60 9.83% 84.90 2 85.00 101 23.98
2018-05-11 6531 1061200 771 88844239 84.50 85.20 82.70 83.00 1.90 -2.24% 83.00 4 83.20 1 23.45
2018-05-14 6531 899010 707 78074468 84.30 89.30 84.00 86.00 3.00 3.61% 86.00 4 86.20 1 23.18
2018-05-15 6531 363264 282 31619300 86.00 87.60 86.00 87.50 1.50 1.74% 87.30 2 87.50 1 23.58
2018-05-16 6531 476000 279 41481000 87.50 87.90 86.20 87.50 0.00 0% 87.50 6 87.60 1 23.58
2018-05-17 6531 507100 367 44768190 87.90 89.90 87.00 88.10 0.60 0.69% 88.10 10 88.30 8 23.75
2018-05-18 6531 375000 244 32818900 87.90 88.80 87.00 88.10 0.00 0% 88.00 3 88.10 2 23.75
2018-05-21 6531 1579050 1115 145006738 90.50 93.20 90.50 90.80 2.70 3.06% 90.70 2 90.80 2 24.47
2018-05-22 6531 788034 577 72173987 94.00 94.00 90.00 90.00 0.80 -0.88% 90.00 1 90.10 1 24.26
2018-05-23 6531 376035 300 34212771 91.00 92.60 89.50 89.90 0.10 -0.11% 89.90 3 90.30 1 24.23
2018-05-24 6531 177000 155 16016500 90.80 91.80 89.80 90.30 0.40 0.44% 90.30 5 90.70 3 24.34
2018-05-25 6531 150000 125 13508000 90.60 90.70 89.50 89.90 0.40 -0.44% 89.90 5 90.10 3 24.23
2018-05-28 6531 242000 172 22004300 90.70 91.70 90.20 90.60 0.70 0.78% 90.50 2 91.00 3 24.42
2018-05-29 6531 548516 417 48224943 89.80 89.80 87.00 87.10 3.50 -3.86% 87.10 4 87.30 1 23.48
2018-05-30 6531 465000 365 41267700 86.00 91.00 85.40 90.10 3.00 3.44% 90.00 30 90.10 3 24.29
2018-05-31 6531 579000 356 52697100 90.50 92.50 89.40 89.50 0.60 -0.67% 89.50 5 89.70 1 24.12
2018-06-01 6531 622077 414 56278184 89.50 91.90 88.90 90.30 0.80 0.89% 90.30 5 91.20 1 24.34
2018-06-04 6531 427000 310 38276600 90.30 91.00 88.60 89.20 1.10 -1.22% 89.20 2 89.40 1 24.04
2018-06-05 6531 400000 298 35551900 89.40 90.50 88.00 88.00 1.20 -1.35% 88.00 11 88.20 1 23.72
2018-06-06 6531 220080 149 19522720 88.00 89.50 88.00 88.50 0.50 0.57% 88.20 10 88.50 3 23.85
2018-06-08 6531 187025 151 16569920 89.80 89.90 87.80 88.00 1.10 -0.56% 88.00 8 88.30 3 23.72
2018-06-11 6531 208323 153 18214120 88.10 88.70 86.90 88.00 0.00 0% 88.00 8 88.30 2 23.72
2018-06-12 6531 306150 201 26728835 88.00 88.70 86.00 88.70 0.70 0.8% 88.50 1 88.70 2 23.91
2018-06-13 6531 475073 323 42595818 89.50 90.60 88.70 89.50 0.80 0.9% 89.30 20 89.50 1 24.12
2018-06-14 6531 202000 141 18075400 90.30 90.30 88.70 89.90 0.40 0.45% 89.50 1 89.90 8 24.23
2018-06-15 6531 212626 145 19077748 90.00 90.50 89.20 89.50 0.40 -0.44% 89.50 1 89.60 3 24.12
2018-06-19 6531 229639 155 20344949 89.30 89.30 87.60 88.90 0.60 -0.67% 88.40 2 89.00 3 23.96
2018-06-20 6531 314000 240 27435300 88.30 88.40 86.00 88.20 0.70 -0.79% 88.20 12 88.30 4 23.77
2018-06-21 6531 110223 78 9678824 88.40 88.40 87.50 88.00 0.20 -0.23% 87.80 4 88.00 2 23.72
2018-06-22 6531 208010 160 18102570 88.10 88.30 86.20 87.90 0.10 -0.11% 87.10 2 87.90 1 23.69
2018-06-25 6531 130174 111 11333007 88.00 88.40 86.50 87.20 0.70 -0.8% 86.70 2 87.30 1 23.50
2018-06-26 6531 176053 123 15088631 86.50 86.50 85.00 85.50 1.70 -1.95% 85.50 2 86.00 19 23.05
2018-06-27 6531 78200 54 6703100 85.70 86.40 85.00 85.50 0.00 0% 85.50 14 85.60 16 23.05
2018-06-28 6531 122070 75 10434410 85.00 86.00 84.00 85.50 0.00 0% 85.50 1 85.60 6 23.05
2018-06-29 6531 62000 47 5305800 85.50 86.00 84.90 86.00 0.50 0.58% 85.50 1 86.00 10 23.18
2018-07-02 6531 159000 105 13534500 86.00 86.00 84.60 85.50 0.50 -0.58% 85.20 1 85.50 2 23.05
2018-07-03 6531 119000 93 10166900 85.20 85.70 85.00 85.70 0.20 0.23% 85.60 1 85.80 5 23.10
2018-07-04 6531 175000 144 14833700 85.70 85.70 84.00 85.00 0.70 -0.82% 84.30 1 85.00 9 22.91
2018-07-05 6531 399030 281 32986197 84.20 84.70 81.70 82.00 3.00 -3.53% 81.80 2 82.00 1 22.10
2018-07-06 6531 255025 185 21168285 82.60 86.00 81.10 86.00 4.00 4.88% 86.00 6 86.40 1 23.18
2018-07-09 6531 252000 190 21102700 86.00 86.00 82.70 84.30 1.70 -1.98% 84.00 6 84.40 1 22.72
2018-07-10 6531 65090 55 5483405 84.80 84.80 83.50 84.50 0.20 0.24% 83.70 1 84.60 1 22.78
2018-07-11 6531 67000 59 5637700 83.80 84.50 83.60 84.50 0.00 0% 84.00 1 84.50 21 22.78
2018-07-12 6531 68000 49 5714800 84.50 84.50 83.50 84.40 0.10 -0.12% 84.20 1 84.40 1 22.75
2018-07-13 6531 50000 46 4210800 84.70 84.70 83.90 84.30 0.10 -0.12% 84.30 2 84.40 12 22.72
2018-07-16 6531 66000 53 5583800 85.10 85.20 84.30 84.60 0.30 0.36% 84.40 5 84.60 3 22.80
2018-07-17 6531 65262 46 5516886 84.50 85.00 84.20 84.30 0.30 -0.35% 84.20 5 84.30 1 22.72
2018-07-18 6531 281000 229 24314200 84.70 87.70 84.70 85.90 1.60 1.9% 85.90 5 86.30 1 23.15
2018-07-19 6531 73000 63 6321300 87.20 87.20 86.00 86.00 0.10 0.12% 86.00 4 86.60 3 23.18
2018-07-20 6531 81000 65 6953700 86.20 86.70 85.10 85.20 0.80 -0.93% 85.20 43 86.00 1 22.96
2018-07-23 6531 62000 49 5290800 85.20 86.00 85.00 85.00 0.20 -0.23% 85.00 8 85.20 1 22.91
2018-07-24 6531 29000 28 2459700 85.20 85.20 84.40 84.80 0.20 -0.24% 84.80 4 85.20 1 22.86
2018-07-25 6531 67000 52 5674000 84.80 85.20 84.20 84.30 0.50 -0.59% 84.30 6 84.70 1 22.72
2018-07-26 6531 30000 28 2540300 85.00 85.00 84.50 84.70 0.40 0.47% 84.50 3 84.80 1 22.83
2018-07-27 6531 75000 65 6296800 84.70 84.80 83.70 83.70 1.00 -1.18% 83.70 3 83.80 7 22.56
2018-07-30 6531 46000 38 3833600 84.00 84.00 83.00 83.60 0.10 -0.12% 83.50 1 83.70 1 22.53
2018-07-31 6531 22000 13 1845200 83.00 84.00 83.00 84.00 0.40 0.48% 83.60 1 83.70 1 22.64
2018-08-01 6531 74000 53 6168800 84.00 84.00 82.50 83.50 0.50 -0.6% 83.20 3 83.50 2 22.51
2018-08-02 6531 55000 49 4538600 83.00 83.00 82.20 82.20 1.30 -1.56% 82.20 2 82.40 1 22.16
2018-08-03 6531 91000 67 7437300 82.00 82.10 81.50 82.10 0.10 -0.12% 82.10 1 82.50 1 22.13
2018-08-06 6531 145000 113 11825300 82.10 82.20 81.00 82.00 0.10 -0.12% 81.90 1 82.00 3 22.10
2018-08-07 6531 126000 83 10228500 82.00 82.00 80.50 81.00 1.00 -1.22% 81.00 2 81.10 1 21.83
2018-08-08 6531 118099 101 9614378 81.00 82.80 80.30 82.20 1.20 1.48% 82.00 1 82.30 3 22.16
2018-08-09 6531 109002 94 8920964 82.50 82.50 81.10 82.20 0.00 0% 81.80 2 82.40 1 22.96
2018-08-10 6531 120042 90 9847548 81.60 83.10 81.40 82.00 0.20 -0.24% 82.00 3 82.10 1 22.91
2018-08-13 6531 204058 159 16337773 82.00 82.00 79.00 80.60 1.40 -1.71% 79.10 6 80.60 1 22.51
2018-08-14 6531 233539 169 18328357 79.60 79.60 77.90 78.40 2.20 -2.73% 78.00 6 78.40 2 21.90
2018-08-15 6531 704000 459 51467800 78.30 78.30 70.60 73.00 5.40 -6.89% 73.00 5 73.90 1 20.39
2018-08-16 6531 800212 576 54781840 72.80 72.80 66.00 68.90 4.10 -5.62% 68.60 4 68.90 2 19.25
2018-08-17 6531 427085 323 29454731 69.30 70.00 68.00 68.00 0.90 -1.31% 68.00 38 68.70 2 18.99
2018-08-20 6531 620000 442 39945400 68.00 68.00 62.00 65.40 2.60 -3.82% 65.40 1 65.60 2 18.27
2018-08-21 6531 358000 297 24044700 65.40 68.90 64.00 67.60 2.20 3.36% 67.50 5 67.80 2 18.88
2018-08-22 6531 140200 124 9689900 68.00 69.50 68.00 69.20 1.60 2.37% 68.90 2 69.20 2 19.33
2018-08-23 6531 144855 123 9939293 69.00 69.30 68.20 68.60 0.60 -0.87% 68.60 1 68.70 2 19.16
2018-08-24 6531 171016 126 11695834 68.90 68.90 68.00 68.10 0.50 -0.73% 68.10 4 68.50 17 19.02
2018-08-27 6531 219001 154 14265768 64.90 67.50 64.10 67.50 0.00 -0.88% 67.00 10 67.90 3 18.85
2018-08-28 6531 179004 143 11914194 68.00 68.00 65.50 66.50 1.00 -1.48% 65.80 3 66.80 2 18.58
2018-08-29 6531 251000 179 16885900 66.50 67.80 66.50 67.70 1.20 1.8% 67.50 5 67.70 6 18.91
2018-08-30 6531 270000 218 18548500 67.90 69.50 67.80 68.80 1.10 1.62% 68.50 1 68.90 1 19.22
2018-08-31 6531 171000 156 11693700 68.10 69.00 67.80 69.00 0.20 0.29% 69.00 2 69.10 2 19.27
2018-09-03 6531 142000 127 9662000 68.40 69.00 67.80 68.00 1.00 -1.45% 67.90 1 68.00 22 18.99
2018-09-04 6531 145000 128 9784300 68.00 68.40 67.00 67.50 0.50 -0.74% 67.10 1 67.60 2 18.85
2018-09-05 6531 176000 129 11693100 67.60 67.60 66.00 66.00 1.50 -2.22% 65.80 4 66.30 2 18.44
2018-09-06 6531 274000 211 17906600 66.90 66.90 63.80 66.50 0.50 0.76% 65.10 1 66.50 42 18.58
2018-09-07 6531 455102 364 28562832 65.00 65.70 60.40 61.10 5.40 -8.12% 61.10 5 61.40 3 17.07
2018-09-10 6531 581004 406 34038650 59.90 60.60 57.00 58.00 3.10 -5.07% 58.00 11 58.10 2 16.20
2018-09-11 6531 233030 184 13720100 58.00 60.00 58.00 59.80 1.80 3.1% 59.60 1 59.90 3 16.70
2018-09-12 6531 199012 157 11721677 59.80 60.30 58.40 59.00 0.80 -1.34% 58.70 1 59.30 4 16.48
2018-09-13 6531 246000 216 14438400 59.00 60.00 58.00 58.60 0.40 -0.68% 58.60 7 59.00 2 16.37
2018-09-14 6531 292000 234 17150000 59.20 59.60 57.80 59.50 0.90 1.54% 59.30 1 59.50 2 16.62
2018-09-17 6531 198963 131 11966571 59.50 61.00 59.00 60.70 1.20 2.02% 60.10 1 60.80 2 16.96
2018-09-18 6531 185000 121 11033100 59.60 60.00 59.40 59.90 0.80 -1.32% 59.60 1 60.00 2 16.73
2018-09-19 6531 232000 166 13915200 60.30 60.50 59.60 59.70 0.20 -0.33% 59.70 1 60.20 1 16.68
2018-09-20 6531 268000 218 15725200 60.50 60.50 58.00 58.00 1.70 -2.85% 58.00 13 58.40 2 16.20
2018-09-21 6531 163006 142 9489871 59.50 59.50 57.60 58.20 0.20 0.34% 58.20 9 58.30 1 16.26
2018-09-25 6531 134000 126 7790400 58.60 58.60 57.40 58.50 0.30 0.52% 58.40 1 58.50 4 16.34
2018-09-26 6531 136000 97 7886000 58.00 58.50 57.70 58.00 0.50 -0.85% 57.90 1 58.00 3 16.20
2018-09-27 6531 264006 215 14968638 58.30 58.30 55.60 56.40 1.60 -2.76% 56.30 1 56.40 4 15.75
2018-09-28 6531 396018 290 21759578 56.40 56.40 54.00 54.00 2.40 -4.26% 54.00 11 54.10 1 15.08
2018-10-01 6531 221143 205 11866292 53.20 54.80 52.90 53.70 0.30 -0.56% 53.60 4 53.70 1 15.00
2018-10-02 6531 299006 258 16585552 54.20 56.70 54.20 55.30 1.60 2.98% 55.30 4 55.40 7 15.45
2018-10-03 6531 481644 345 25795757 54.70 55.10 52.80 52.80 2.50 -4.52% 52.80 11 52.90 2 14.75
2018-10-04 6531 430607 309 22386800 52.20 52.80 51.10 51.10 1.70 -3.22% 51.10 10 51.20 1 14.27
2018-10-05 6531 429963 344 21168906 51.00 51.50 48.00 48.65 2.45 -4.79% 48.65 1 48.70 10 13.59
2018-10-08 6531 430365 335 21085885 50.90 50.90 48.20 49.00 0.35 0.72% 48.95 3 49.10 1 13.69
2018-10-09 6531 396132 322 19243150 51.00 51.00 47.65 47.65 1.35 -2.76% 47.65 3 47.70 1 13.31
2018-10-11 6531 425336 334 18298808 43.00 43.90 42.90 42.90 4.75 -9.97% 0.00 0 42.90 44 11.98
2018-10-12 6531 675408 488 28436224 40.00 43.95 40.00 43.95 1.05 2.45% 43.75 5 43.95 3 12.28
2018-10-15 6531 293395 259 12923510 43.60 45.35 43.15 45.35 1.40 3.19% 44.80 6 45.35 1 12.67
2018-10-16 6531 318197 251 14441015 44.80 46.00 44.60 44.90 0.45 -0.99% 44.80 1 44.90 1 12.54
2018-10-17 6531 347197 299 15379936 45.00 46.00 43.20 43.50 1.40 -3.12% 43.40 5 43.50 2 12.15
2018-10-18 6531 197392 187 8519732 43.60 44.40 42.60 43.45 0.05 -0.11% 43.35 2 43.50 2 12.14
2018-10-19 6531 327404 282 13561244 41.30 42.00 40.80 41.35 2.10 -4.83% 41.35 3 41.50 5 11.55
2018-10-22 6531 310195 287 13376787 41.50 44.40 41.50 43.55 2.20 5.32% 43.55 3 43.80 2 12.16
2018-10-23 6531 256746 204 11232120 43.10 44.25 43.10 43.60 0.05 0.11% 43.40 3 43.60 2 12.18
2018-10-24 6531 303593 256 12976978 43.60 43.60 42.15 42.80 0.80 -1.83% 42.70 1 42.80 1 11.96
2018-10-25 6531 385446 306 15676382 40.90 41.20 40.40 40.70 2.10 -4.91% 40.70 1 40.75 1 11.37
2018-10-26 6531 309605 261 12550025 41.00 41.30 40.20 40.30 0.40 -0.98% 40.30 8 40.45 1 11.26
2018-10-29 6531 194347 176 7878956 40.95 41.10 40.25 40.75 0.45 1.12% 40.50 4 40.75 3 11.38
2018-10-30 6531 262248 229 10878466 40.75 42.00 40.75 41.95 1.20 2.94% 41.85 2 42.00 7 11.72
2018-10-31 6531 443747 324 19547260 42.00 44.80 42.00 44.80 2.85 6.79% 44.40 6 44.80 1 12.51
2018-11-01 6531 286151 255 12757445 44.80 45.30 44.10 44.70 0.10 -0.22% 44.70 1 44.80 2 12.49
2018-11-02 6531 593466 488 27276211 45.20 47.60 44.55 45.20 0.50 1.12% 45.20 1 45.25 2 12.63
2018-11-05 6531 237409 192 10491749 44.95 45.20 43.75 43.85 1.35 -2.99% 43.85 6 44.05 1 12.25
2018-11-06 6531 301603 244 12760198 44.15 44.15 41.25 41.25 2.60 -5.93% 41.20 3 41.25 1 11.52
2018-11-07 6531 180352 180 7522726 41.50 42.60 41.10 42.60 1.35 3.27% 42.60 1 42.75 1 11.90
2018-11-08 6531 370858 328 16247110 43.00 44.40 42.80 44.40 1.80 4.23% 44.10 1 44.40 3 12.40
2018-11-09 6531 176284 157 7802330 44.40 45.00 43.60 44.80 0.40 0.9% 44.00 3 44.80 4 12.51
2018-11-12 6531 94297 78 4191705 44.80 44.80 44.00 44.35 0.45 -1% 44.20 15 44.70 1 12.39
2018-11-13 6531 90099 88 3938565 43.30 44.35 43.20 44.10 0.25 -0.56% 43.95 1 44.20 1 13.20
2018-11-14 6531 82390 73 3647606 44.65 44.65 44.20 44.25 0.15 0.34% 44.20 3 44.40 3 13.25
2018-11-16 6531 78347 65 3480602 44.70 44.70 44.15 44.50 0.15 0.56% 44.35 11 44.50 3 13.32
2018-11-19 6531 282544 248 13006894 45.00 46.85 44.70 46.70 2.20 4.94% 46.65 2 46.75 1 13.98
2018-11-20 6531 131607 103 6065265 46.65 46.65 45.65 46.20 0.50 -1.07% 46.20 2 46.30 2 13.83
2018-11-21 6531 117000 88 5382650 45.50 46.35 45.50 46.20 0.00 0% 46.20 1 46.30 2 13.83
2018-11-22 6531 181148 148 8443858 46.95 47.40 45.80 45.80 0.40 -0.87% 45.75 8 45.80 1 13.71
2018-11-23 6531 87869 85 3970466 45.80 45.80 44.90 44.90 0.90 -1.97% 44.90 3 45.00 1 13.44
2018-11-26 6531 46003 47 2086535 45.15 45.75 45.00 45.75 0.85 1.89% 45.50 1 45.80 1 13.70
2018-11-27 6531 110109 102 5080664 45.85 46.55 45.65 46.20 0.45 0.98% 46.15 1 46.40 2 13.83
2018-11-28 6531 115590 106 5386120 46.70 46.95 46.20 46.90 0.70 1.52% 46.80 2 46.90 1 14.04
2018-11-29 6531 286006 205 13746836 47.40 48.80 47.40 47.80 0.90 1.92% 47.80 3 48.00 1 14.31
2018-11-30 6531 544806 419 27313775 48.40 51.50 48.10 49.85 2.05 4.29% 49.85 1 49.90 1 14.93
2018-12-03 6531 459639 336 23871916 51.50 53.00 50.60 52.40 2.55 5.12% 52.40 3 52.50 5 15.69
2018-12-04 6531 260042 198 13397357 52.10 52.10 51.20 51.70 0.70 -1.34% 51.60 1 51.70 2 15.48
2018-12-05 6531 138200 100 7027659 50.50 51.20 50.30 50.80 0.90 -1.74% 50.80 2 51.00 3 15.21
2018-12-06 6531 189543 176 9278164 50.50 50.50 48.00 48.00 2.80 -5.51% 48.00 8 48.35 1 14.37
2018-12-07 6531 68338 56 3342794 48.60 49.60 48.50 48.70 0.70 1.46% 48.70 3 48.95 2 14.58
2018-12-10 6531 91546 84 4312315 48.20 48.20 46.85 47.10 1.60 -3.29% 47.10 5 47.40 1 14.10
2018-12-11 6531 54000 47 2535700 47.25 47.30 46.30 47.05 0.05 -0.11% 47.00 1 47.10 4 14.09
2018-12-12 6531 82168 81 3974163 47.10 49.20 47.10 48.20 1.15 2.44% 48.15 1 48.45 1 14.43
2018-12-13 6531 41198 38 2008722 49.10 49.60 48.50 48.50 0.30 0.62% 48.50 2 48.80 1 14.52
2018-12-14 6531 53091 45 2537068 48.50 48.50 47.40 47.70 0.80 -1.65% 47.70 1 47.80 1 14.28
2018-12-17 6531 74488 59 3507636 47.05 47.65 46.90 46.90 0.80 -1.68% 46.90 10 47.00 1 14.04
2018-12-18 6531 100099 79 4596062 46.25 46.70 45.40 45.50 1.40 -2.99% 45.45 1 45.50 8 13.62
2018-12-19 6531 86101 72 3894824 45.60 46.70 45.00 45.30 0.20 -0.44% 45.05 5 45.30 3 13.56
2018-12-20 6531 266305 196 11554098 45.00 45.05 42.00 43.90 1.40 -3.09% 43.00 2 43.90 13 13.14
2018-12-21 6531 120298 95 5263941 43.60 44.30 43.20 44.30 0.40 0.91% 43.95 4 44.30 1 13.26
2018-12-22 6531 89260 58 3903684 43.30 44.20 43.30 43.60 0.70 -1.58% 43.60 4 44.00 5 13.05
2018-12-24 6531 246582 151 10831664 43.20 44.95 43.10 44.70 1.10 2.52% 44.70 9 44.85 1 13.38
2018-12-25 6531 173179 134 7398296 42.40 43.15 42.30 42.70 2.00 -4.47% 42.70 4 42.80 1 12.78
2018-12-26 6531 143595 112 6198064 43.10 43.70 42.50 42.70 0.00 0% 42.70 2 42.80 2 12.78
2018-12-27 6531 116099 90 5033376 44.00 44.00 42.80 43.10 0.40 0.94% 42.85 1 43.40 2 12.90
2018-12-28 6531 38149 32 1637329 43.20 43.60 42.65 43.00 0.10 -0.23% 43.00 1 43.15 2 12.87