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　14.30
0
0%		14.10
-0.2
-1.4%		13.70
-0.4
-2.84%		 　14.10
0.4
2.92%		14.10
0
0%		14.20
0.1
0.71%		14.25
0.05
0.35%		14.35
0.1
0.7%		 　14.00
-0.35
-2.44%		14.75
0.75
5.36%		15.25
0.5
3.39%		 15.25
0
0%		 　14.85
-0.4
-2.62%		14.55
-0.3
-2.02%		14.65
0.1
0.69%		14.60
-0.05
-0.34%		14.70
0.1
0.68%		 　14.70
0
0%		14.70
0
0%		14.65
-0.05
-0.34%		 14.55
2 月　　　　　　　　　　15.70
1.05
7.17%		15.60
-0.1
-0.64%		15.80
0.2
1.28%		15.75
-0.05
-0.32%		 　　15.45
-0.3
-1.9%		15.85
0.4
2.59%		15.65
-0.2
-1.26%		15.75
0.1
0.64%		15.95
0.2
1.27%		 　17.50
1.55
9.72%		18.70
1.2
6.86%		18.75
0.05
0.27%		 17.11
3 月　　　19.65
0.9
4.8%		19.65
0
0%		20.05
0.4
2.04%		19.10
-0.95
-4.74%		19.80
0.7
3.66%		 　19.70
-0.1
-0.51%		19.80
0.1
0.51%		19.60
-0.2
-1.01%		19.15
-0.45
-2.3%		18.95
-0.2
-1.04%		 　19.05
0.1
0.53%		18.90
-0.15
-0.79%		19.30
0.4
2.12%		19.15
-0.15
-0.78%		18.90
-0.25
-1.31%		 　18.40
-0.5
-2.65%		18.45
0.05
0.27%		18.60
0.15
0.81%		18.65
0.05
0.27%		19.15
0.5
2.68%		 19.16
4 月18.95
-0.2
-1.04%		20.30
1.35
7.12%		19.55
-0.75
-3.69%		 　　　20.20
0.65
3.32%		19.80
-0.4
-1.98%		19.60
-0.2
-1.01%		19.10
-0.5
-2.55%		18.85
-0.25
-1.31%		 　18.95
0.1
0.53%		 19.00
0.05
0.26%		18.60
-0.4
-2.11%		18.70
0.1
0.54%		 　18.90
0.2
1.07%		19.45
0.55
2.91%		19.35
-0.1
-0.51%		19.25
-0.1
-0.52%		19.00
-0.25
-1.3%		 　18.30
-0.7
-3.68%		18.40
0.1
0.55%		 19.12
5 月　18.40
0
0%		18.70
0.3
1.63%		 　17.75
-0.95
-5.08%		18.00
0.25
1.41%		17.65
-0.35
-1.94%		16.50
-1.15
-6.52%		16.55
0.05
0.3%		 　16.10
-0.45
-2.72%		16.25
0.15
0.93%		16.50
0.25
1.54%		16.00
-0.5
-3.03%		15.50
-0.5
-3.13%		 　15.95
0.45
2.9%		 16.40
0.45
2.82%		15.90
-0.5
-3.05%		15.90
0
0%		 　15.75
-0.15
-0.94%		15.75
0
0%		15.90
0.15
0.95%		16.45
0.55
3.46%		16.45
0
0%		16.55
6 月 　16.15
-0.3
-1.82%		16.20
0.05
0.31%		16.15
-0.05
-0.31%		16.10
-0.05
-0.31%		 　　16.50
0.4
2.48%		16.75
0.25
1.52%		16.55
-0.2
-1.19%		16.60
0.05
0.3%		16.60
0
0%		 　16.70
0.1
0.6%		16.20
-0.5
-2.99%		16.50
0.3
1.85%		16.70
0.2
1.21%		16.85
0.15
0.9%		 　16.75
-0.1
-0.59%		16.40
-0.35
-2.09%		16.60
0.2
1.22%		16.75
0.15
0.9%		16.80
0.05
0.3%		 16.53
7 月16.60
-0.2
-1.19%		16.65
0.05
0.3%		16.20
-0.45
-2.7%		16.35
0.15
0.93%		16.40
0.05
0.31%		 　16.35
-0.05
-0.3%		16.25
-0.1
-0.61%		16.25
0
0%		16.15
-0.1
-0.62%		16.00
-0.15
-0.93%		 　16.10
0.1
0.63%		16.00
-0.1
-0.62%		16.30
0.3
1.88%		16.05
-0.25
-1.53%		16.00
-0.05
-0.31%		 　16.10
0.1
0.63%		16.35
0.25
1.55%		16.40
0.05
0.31%		16.60
0.2
1.22%		16.80
0.2
1.2%		 　16.50
-0.3
-1.79%		16.15
-0.35
-2.12%		16.20
0.05
0.31%		16.29
8 月16.15
-0.05
-0.31%		15.65
-0.5
-3.1%		 　15.30
-0.35
-2.24%		15.00
-0.3
-1.96%		15.05
0.05
0.33%		15.20
0.15
1%		 　　15.45
0.25
1.64%		15.65
0.2
1.29%		15.50
-0.15
-0.96%		15.15
-0.35
-2.26%		15.30
0.15
0.99%		 　15.15
-0.15
-0.98%		15.20
0.05
0.33%		15.50
0.3
1.97%		15.25
-0.25
-1.61%		15.25
0
0%		 　15.25
0
0%		15.15
-0.1
-0.66%		15.15
0
0%		15.10
-0.05
-0.33%		15.20
0.1
0.66%		 15.31
9 月　15.30
0.1
0.66%		15.30
0
0%		15.25
-0.05
-0.33%		15.35
0.1
0.66%		15.35
0
0%		 　16.20
0.85
5.54%		15.85
-0.35
-2.16%		15.85
0
0%		16.15
0.3
1.89%		 　　15.80
-0.35
-2.17%		15.65
-0.15
-0.95%		15.85
0.2
1.28%		15.70
-0.15
-0.95%		15.85
0.15
0.96%		 　15.95
0.1
0.63%		16.30
0.35
2.19%		15.90
-0.4
-2.45%		15.90
0
0%		15.60
-0.3
-1.89%		 15.75
10 月15.60
0
0%		15.65
0.05
0.32%		15.70
0.05
0.32%		15.60
-0.1
-0.64%		 　15.95
0.35
2.24%		15.60
-0.35
-2.19%		15.45
-0.15
-0.96%		 　　　15.50
0.05
0.32%		15.55
0.05
0.32%		15.65
0.1
0.64%		15.60
-0.05
-0.32%		15.50
-0.1
-0.64%		 　15.60
0.1
0.65%		15.55
-0.05
-0.32%		15.55
0
0%		15.60
0.05
0.32%		15.45
-0.15
-0.96%		 　15.50
0.05
0.32%		15.35
-0.15
-0.97%		15.40
0.05
0.33%		15.25
-0.15
-0.97%		15.57
11 月15.25
0
0%		 　15.20
-0.05
-0.33%		15.30
0.1
0.66%		15.25
-0.05
-0.33%		15.00
-0.25
-1.64%		14.90
-0.1
-0.67%		 　14.50
-0.4
-2.68%		14.55
0.05
0.34%		14.65
0.1
0.69%		14.75
0.1
0.68%		14.90
0.15
1.02%		 　15.10
0.2
1.34%		14.95
-0.15
-0.99%		15.05
0.1
0.67%		15.05
0
0%		15.00
-0.05
-0.33%		 　15.00
0
0%		15.00
0
0%		14.95
-0.05
-0.33%		14.95
0
0%		14.90
-0.05
-0.33%		 14.95
12 月　14.85
-0.05
-0.34%		15.00
0.15
1.01%		14.90
-0.1
-0.67%		14.95
0.05
0.34%		14.95
0
0%		 　15.05
0.1
0.67%		14.95
-0.1
-0.66%		15.70
0.75
5.02%		15.50
-0.2
-1.27%		16.10
0.6
3.87%		 　16.00
-0.1
-0.62%		15.95
-0.05
-0.31%		16.00
0.05
0.31%		15.70
-0.3
-1.88%		15.70
0
0%		 　15.65
-0.05
-0.32%		15.65
0
0%		15.45
-0.2
-1.28%		15.60
0.15
0.97%		15.70
0.1
0.64%		 　15.60
-0.1
-0.64%		15.55
-0.05
-0.32%		15.49

說明:最高漲幅:9.72%最低跌幅:-6.52% 最高價:20.30最低價:13.70平均價:16.32,灰色底表示週末,漲134天(37.8)元,跌131天(-32.4)元,平盤38天
10%=2,7%=4,6%=2,5%=7,4%=2,3%=13,2%=17,1%=59,0%=66,-0%=1,-1%=3,-2%=3,-3%=16,-4%=26,-5%=29,-6%=53,

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
2019-01-02 6215 139076 95 1999505 14.55 14.70 14.20 14.30 0.15 0% 14.25 2 14.35 3 55.00
2019-01-03 6215 108004 85 1538356 14.15 14.50 14.10 14.10 0.20 -1.4% 14.10 3 14.25 6 54.23
2019-01-04 6215 139000 100 1911150 13.70 14.00 13.60 13.70 0.40 -2.84% 13.70 20 13.75 1 52.69
2019-01-07 6215 94000 69 1321400 13.80 14.20 13.80 14.10 0.40 2.92% 14.05 2 14.10 21 54.23
2019-01-08 6215 84000 52 1179200 14.20 14.20 13.95 14.10 0.00 0% 14.10 1 14.15 1 54.23
2019-01-09 6215 125486 109 1780299 14.20 14.30 14.10 14.20 0.10 0.71% 14.15 5 14.20 6 54.62
2019-01-10 6215 80076 62 1141729 14.20 14.35 14.20 14.25 0.05 0.35% 14.20 23 14.25 2 54.81
2019-01-11 6215 213505 116 3073938 14.40 14.55 14.30 14.35 0.10 0.7% 14.35 5 14.40 4 55.19
2019-01-14 6215 52103 56 741022 14.55 14.55 14.00 14.00 0.35 -2.44% 14.00 10 14.20 15 53.85
2019-01-15 6215 529102 322 7756619 14.20 14.95 14.20 14.75 0.75 5.36% 14.75 6 14.80 35 56.73
2019-01-16 6215 2133000 1187 32623800 14.80 15.45 14.80 15.25 0.50 3.39% 15.25 23 15.30 42 58.65
2019-01-18 6215 341005 217 5187130 15.20 15.35 15.05 15.25 0.25 0% 15.25 3 15.30 16 58.65
2019-01-21 6215 209000 150 3128150 15.30 15.30 14.85 14.85 0.40 -2.62% 14.85 34 14.90 1 57.12
2019-01-22 6215 125002 91 1826082 14.85 14.85 14.50 14.55 0.30 -2.02% 14.55 6 14.60 8 55.96
2019-01-23 6215 91000 61 1327600 14.50 14.75 14.50 14.65 0.10 0.69% 14.65 1 14.75 10 56.35
2019-01-24 6215 162043 141 2378938 14.80 15.00 14.50 14.60 0.05 -0.34% 14.55 8 14.60 3 56.15
2019-01-25 6215 119001 76 1744066 14.75 14.75 14.60 14.70 0.10 0.68% 14.65 3 14.70 1 56.54
2019-01-28 6215 95006 76 1397846 14.70 14.85 14.60 14.70 0.00 0% 14.65 4 14.70 1 56.54
2019-01-29 6215 46047 77 672107 14.60 14.70 14.55 14.70 0.00 0% 14.65 2 14.70 4 56.54
2019-01-30 6215 118146 101 1728381 14.70 14.70 14.55 14.65 0.05 -0.34% 14.65 2 14.70 30 56.35
2019-02-11 6215 1891174 1084 29312997 14.80 15.95 14.70 15.70 1.05 7.17% 15.70 67 15.75 7 60.38
2019-02-12 6215 610016 340 9481042 15.60 15.70 15.40 15.60 0.10 -0.64% 15.60 1 15.65 9 60.00
2019-02-13 6215 387011 234 6021716 15.60 15.80 15.30 15.80 0.20 1.28% 15.80 150 15.85 9 60.77
2019-02-14 6215 554945 352 8779612 15.90 15.95 15.70 15.75 0.05 -0.32% 15.70 14 15.80 1 60.58
2019-02-18 6215 152029 115 2350838 15.60 15.60 15.35 15.45 0.05 -1.9% 15.45 1 15.50 24 59.42
2019-02-19 6215 590057 260 9326762 15.45 16.00 15.45 15.85 0.40 2.59% 15.85 1 15.90 9 60.96
2019-02-20 6215 177031 150 2772471 15.75 15.80 15.60 15.65 0.20 -1.26% 15.65 10 15.70 4 60.19
2019-02-21 6215 198027 144 3091108 15.75 15.75 15.50 15.75 0.10 0.64% 15.70 6 15.75 14 60.58
2019-02-22 6215 526116 266 8358566 15.65 16.05 15.55 15.95 0.20 1.27% 15.90 13 15.95 18 61.35
2019-02-25 6215 2432355 932 42368711 17.30 17.50 17.10 17.50 1.55 9.72% 17.50 1626 0.00 0 67.31
2019-02-26 6215 5281950 2637 98404024 18.90 19.10 18.20 18.70 1.20 6.86% 18.55 3 18.70 45 71.92
2019-02-27 6215 1657198 925 30848296 18.70 18.95 18.20 18.75 0.05 0.27% 18.70 20 18.80 12 72.12
2019-03-04 6215 2590262 1195 49550044 18.75 19.65 18.50 19.65 0.90 4.8% 19.60 11 19.65 5 75.58
2019-03-05 6215 1740411 971 34080998 19.25 20.00 19.20 19.65 0.00 0% 19.65 18 19.75 1 75.58
2019-03-06 6215 2522591 1357 50679070 19.70 20.50 19.70 20.05 0.40 2.04% 20.00 10 20.05 1 77.12
2019-03-07 6215 1470564 896 29008841 20.00 20.35 19.10 19.10 0.95 -4.74% 19.05 9 19.15 19 73.46
2019-03-08 6215 1456722 903 28354549 19.10 19.90 18.85 19.80 0.70 3.66% 19.55 2 19.80 21 76.15
2019-03-11 6215 933250 580 18421559 20.15 20.15 19.50 19.70 0.10 -0.51% 19.70 48 19.75 15 75.77
2019-03-12 6215 3686474 2032 75577121 20.05 21.05 19.80 19.80 0.10 0.51% 19.80 29 19.90 5 76.15
2019-03-13 6215 903109 552 17884943 20.20 20.20 19.50 19.60 0.20 -1.01% 19.60 16 19.65 10 75.38
2019-03-14 6215 881065 539 17120644 19.90 19.90 19.15 19.15 0.45 -2.3% 19.15 14 19.20 2 73.65
2019-03-15 6215 656047 416 12527354 19.30 19.45 18.95 18.95 0.20 -1.04% 18.95 24 19.05 2 72.88
2019-03-18 6215 446049 279 8494880 19.05 19.25 18.95 19.05 0.10 0.53% 19.05 5 19.10 2 73.27
2019-03-19 6215 472065 279 8973886 18.80 19.20 18.80 18.90 0.15 -0.79% 18.90 20 19.00 17 72.69
2019-03-20 6215 906033 443 17485777 18.95 19.45 18.95 19.30 0.40 2.12% 19.30 13 19.35 5 74.23
2019-03-21 6215 686035 408 13311619 19.20 19.70 19.10 19.15 0.15 -0.78% 19.15 14 19.20 3 73.65
2019-03-22 6215 510014 307 9674130 19.20 19.40 18.80 18.90 0.25 -1.31% 18.90 9 18.95 1 72.69
2019-03-25 6215 373087 312 6900853 18.75 18.75 18.35 18.40 0.50 -2.65% 18.40 3 18.50 2 70.77
2019-03-26 6215 427059 255 7935377 18.45 18.80 18.40 18.45 0.05 0.27% 18.45 25 18.60 7 70.96
2019-03-27 6215 345072 260 6445672 18.55 18.85 18.45 18.60 0.15 0.81% 18.55 3 18.65 2 71.54
2019-03-28 6215 201034 159 3735596 18.70 18.70 18.40 18.65 0.05 0.27% 18.60 5 18.65 1 31.61
2019-03-29 6215 958112 584 18412188 18.80 19.55 18.65 19.15 0.50 2.68% 19.15 12 19.20 15 32.46
2019-04-01 6215 477044 284 9068280 19.10 19.35 18.85 18.95 0.20 -1.04% 18.90 4 18.95 3 32.12
2019-04-02 6215 2992588 1578 59532348 18.90 20.45 18.90 20.30 1.35 7.12% 20.25 25 20.30 49 34.41
2019-04-03 6215 963046 619 19017579 20.10 20.15 19.55 19.55 0.75 -3.69% 19.55 24 19.60 8 33.14
2019-04-08 6215 1705793 1013 33960166 19.70 20.20 19.40 20.20 0.65 3.32% 20.15 64 20.20 62 34.24
2019-04-09 6215 525133 392 10464660 20.20 20.20 19.80 19.80 0.40 -1.98% 19.80 20 19.90 17 33.56
2019-04-10 6215 230189 176 4530135 19.75 19.90 19.60 19.60 0.20 -1.01% 19.60 23 19.70 2 33.22
2019-04-11 6215 585713 363 11271831 19.60 19.80 18.85 19.10 0.50 -2.55% 19.05 13 19.10 3 32.37
2019-04-12 6215 408250 232 7757023 19.10 19.40 18.80 18.85 0.25 -1.31% 18.80 12 18.85 1 31.95
2019-04-15 6215 957520 377 18407820 18.90 19.45 18.90 18.95 0.10 0.53% 18.95 12 19.20 7 32.12
2019-04-17 6215 287006 165 5461414 19.00 19.20 18.90 19.00 0.05 0.26% 18.95 14 19.05 3 32.20
2019-04-18 6215 738250 322 14140508 19.15 19.40 18.60 18.60 0.40 -2.11% 18.60 28 18.70 2 31.53
2019-04-19 6215 336525 173 6306039 18.90 18.95 18.55 18.70 0.10 0.54% 18.70 8 18.85 3 31.69
2019-04-22 6215 395380 167 7516510 19.00 19.15 18.85 18.90 0.20 1.07% 18.90 6 18.95 3 32.03
2019-04-23 6215 996501 432 19180394 19.00 19.60 18.75 19.45 0.55 2.91% 19.40 4 19.45 10 32.97
2019-04-24 6215 1982005 884 38875796 19.45 19.95 19.35 19.35 0.10 -0.51% 19.35 26 19.45 6 32.80
2019-04-25 6215 421321 235 8172812 19.45 19.55 19.25 19.25 0.10 -0.52% 19.25 14 19.30 1 32.63
2019-04-26 6215 467002 251 8953836 19.25 19.50 18.85 19.00 0.25 -1.3% 19.00 13 19.05 26 32.20
2019-04-29 6215 1379558 710 25952411 19.25 19.40 18.20 18.30 0.70 -3.68% 18.30 13 18.35 3 31.02
2019-04-30 6215 219517 114 4016936 18.30 18.50 18.05 18.40 0.10 0.55% 18.35 1 18.45 3 31.19
2019-05-02 6215 177012 108 3261118 18.40 18.65 18.30 18.40 0.00 0% 18.40 8 18.50 1 31.19
2019-05-03 6215 218858 117 4061658 18.45 18.80 18.40 18.70 0.30 1.63% 18.60 4 18.70 1 31.69
2019-05-06 6215 367001 183 6652517 18.45 18.45 17.70 17.75 0.95 -5.08% 17.75 18 17.95 4 30.08
2019-05-07 6215 662071 211 12071088 17.90 18.40 17.90 18.00 0.25 1.41% 18.00 21 18.15 4 30.51
2019-05-08 6215 287072 134 5084230 17.65 17.85 17.60 17.65 0.35 -1.94% 17.65 2 17.70 4 29.92
2019-05-09 6215 551100 306 9258899 17.70 17.70 16.40 16.50 1.15 -6.52% 16.50 10 16.70 3 27.97
2019-05-10 6215 237009 157 3909797 16.15 16.70 16.15 16.55 0.05 0.3% 16.55 2 16.60 35 28.05
2019-05-13 6215 172000 105 2817100 16.80 16.80 16.10 16.10 0.45 -2.72% 16.05 1 16.10 1 26.83
2019-05-14 6215 344198 189 5535866 15.30 16.45 15.25 16.25 0.15 0.93% 16.25 7 16.30 58 27.08
2019-05-15 6215 149644 81 2462942 16.50 16.55 16.35 16.50 0.25 1.54% 16.45 5 16.55 27 27.50
2019-05-16 6215 110221 79 1791919 16.50 16.70 16.00 16.00 0.50 -3.03% 16.00 14 16.10 2 26.67
2019-05-17 6215 244002 146 3838731 16.15 16.15 15.50 15.50 0.50 -3.13% 15.45 3 15.50 3 25.83
2019-05-20 6215 990020 434 15977521 15.60 16.40 15.60 15.95 0.45 2.9% 15.95 4 16.00 2 26.58
2019-05-22 6215 582202 306 9598512 16.20 16.70 16.20 16.40 0.30 2.82% 16.35 12 16.40 3 27.33
2019-05-23 6215 206092 126 3289316 16.40 16.40 15.75 15.90 0.50 -3.05% 15.90 2 15.95 3 26.50
2019-05-24 6215 135011 77 2142924 15.65 16.05 15.65 15.90 0.00 0% 15.85 1 15.90 6 26.50
2019-05-27 6215 165000 102 2608450 15.90 16.05 15.70 15.75 0.15 -0.94% 15.75 1 15.85 27 26.25
2019-05-28 6215 91000 56 1441100 15.85 15.90 15.75 15.75 0.00 0% 15.75 5 15.80 5 26.25
2019-05-29 6215 63000 54 1000050 15.60 16.00 15.60 15.90 0.15 0.95% 15.80 2 15.95 3 26.50
2019-05-30 6215 501005 310 8242730 15.90 16.65 15.90 16.45 0.55 3.46% 16.40 2 16.45 3 27.42
2019-05-31 6215 179004 131 2952014 16.45 16.60 16.35 16.45 0.00 0% 16.45 10 16.50 1 27.42
2019-06-03 6215 93399 61 1508453 16.45 16.45 16.05 16.15 0.30 -1.82% 16.10 9 16.20 1 26.92
2019-06-04 6215 74100 61 1203565 16.15 16.40 16.15 16.20 0.05 0.31% 16.20 4 16.30 4 27.00
2019-06-05 6215 164011 91 2678629 16.25 16.55 16.15 16.15 0.05 -0.31% 16.15 14 16.20 9 26.92
2019-06-06 6215 128030 86 2047984 16.20 16.20 15.70 16.10 0.05 -0.31% 15.85 9 16.10 6 26.83
2019-06-10 6215 259165 114 4249421 16.10 16.50 16.10 16.50 0.40 2.48% 16.50 17 16.55 13 27.50
2019-06-11 6215 565001 259 9392066 16.60 16.75 16.35 16.75 0.25 1.52% 16.70 5 16.75 18 27.92
2019-06-12 6215 74883 57 1241180 16.55 16.65 16.55 16.55 0.20 -1.19% 16.55 18 16.65 9 27.58
2019-06-13 6215 90002 53 1492082 16.70 16.70 16.40 16.60 0.05 0.3% 16.60 6 16.65 6 27.67
2019-06-14 6215 92002 52 1524482 16.70 16.70 16.50 16.60 0.00 0% 16.55 1 16.60 9 27.67
2019-06-17 6215 41521 37 693348 16.65 16.85 16.60 16.70 0.10 0.6% 16.65 1 16.75 3 27.83
2019-06-18 6215 137104 65 2244084 16.55 16.55 16.10 16.20 0.50 -2.99% 16.20 7 16.25 2 27.00
2019-06-19 6215 157001 110 2577016 16.30 16.70 16.25 16.50 0.30 1.85% 16.50 13 16.55 1 27.50
2019-06-20 6215 290000 167 4857200 16.35 16.95 16.35 16.70 0.20 1.21% 16.70 15 16.80 4 27.83
2019-06-21 6215 176002 90 2953832 16.75 16.85 16.70 16.85 0.15 0.9% 16.65 5 16.85 7 28.08
2019-06-24 6215 81176 45 1363747 16.95 16.95 16.75 16.75 0.10 -0.59% 16.70 16 16.80 1 27.92
2019-06-25 6215 177001 87 2911016 16.75 16.75 16.20 16.40 0.35 -2.09% 16.35 3 16.40 5 27.33
2019-06-26 6215 126109 77 2082002 16.35 16.65 16.35 16.60 0.20 1.22% 16.60 26 16.65 4 27.67
2019-06-27 6215 155088 88 2595625 16.60 16.85 16.60 16.75 0.15 0.9% 16.75 38 16.80 4 27.92
2019-06-28 6215 205200 125 3453349 16.90 17.10 16.70 16.80 0.05 0.3% 16.75 11 16.85 8 28.00
2019-07-01 6215 132001 102 2191316 16.45 16.70 16.45 16.60 0.00 -1.19% 16.60 2 16.65 5 27.67
2019-07-02 6215 135001 64 2234466 16.75 16.75 16.45 16.65 0.05 0.3% 16.50 3 16.65 2 27.75
2019-07-03 6215 164121 88 2691308 16.65 16.65 16.10 16.20 0.45 -2.7% 16.20 24 16.25 4 27.00
2019-07-04 6215 82260 68 1345738 16.30 16.55 16.25 16.35 0.15 0.93% 16.35 3 16.40 3 27.25
2019-07-05 6215 71001 47 1160016 16.40 16.40 16.30 16.40 0.05 0.31% 16.30 2 16.40 4 27.33
2019-07-08 6215 122001 72 1998716 16.30 16.50 16.25 16.35 0.05 -0.3% 16.30 2 16.40 2 27.25
2019-07-09 6215 44000 32 714900 16.40 16.40 16.10 16.25 0.10 -0.61% 16.20 6 16.30 5 27.08
2019-07-10 6215 90000 47 1466150 16.30 16.35 16.25 16.25 0.00 0% 16.25 1 16.35 3 27.08
2019-07-11 6215 129000 83 2090700 16.25 16.25 16.15 16.15 0.10 -0.62% 16.15 18 16.20 5 26.92
2019-07-12 6215 177000 96 2843700 16.15 16.20 15.95 16.00 0.15 -0.93% 16.00 8 16.10 17 26.67
2019-07-15 6215 409011 153 6583026 15.95 16.20 15.85 16.10 0.10 0.63% 16.10 5 16.15 11 26.83
2019-07-16 6215 78390 50 1255969 16.10 16.10 15.90 16.00 0.10 -0.62% 15.95 5 16.00 9 26.67
2019-07-17 6215 1092001 253 17704866 15.95 16.35 15.85 16.30 0.30 1.88% 16.30 8 16.35 5 27.17
2019-07-18 6215 195000 120 3151500 16.40 16.40 16.05 16.05 0.25 -1.53% 16.05 6 16.15 3 26.75
2019-07-19 6215 145253 74 2336598 16.20 16.25 16.00 16.00 0.05 -0.31% 16.00 19 16.10 8 26.67
2019-07-22 6215 129501 72 2095791 16.00 16.30 16.00 16.10 0.10 0.63% 16.10 1 16.20 1 26.83
2019-07-23 6215 1086186 289 17854781 16.20 16.60 16.05 16.35 0.25 1.55% 16.35 29 16.40 8 27.25
2019-07-24 6215 268617 161 4416029 16.45 16.55 16.35 16.40 0.05 0.31% 16.40 14 16.45 2 27.33
2019-07-25 6215 379189 194 6305277 16.50 16.80 16.40 16.60 0.20 1.22% 16.60 3 16.65 1 27.67
2019-07-26 6215 213775 126 3542602 16.60 16.80 16.45 16.80 0.20 1.2% 16.50 5 16.80 12 28.00
2019-07-29 6215 175101 87 2904824 16.80 16.80 16.50 16.50 0.30 -1.79% 16.50 15 16.55 1 27.50
2019-07-30 6215 195020 110 3168175 16.50 16.55 16.10 16.15 0.35 -2.12% 16.15 27 16.30 10 26.92
2019-07-31 6215 200000 87 3239850 16.20 16.30 16.10 16.20 0.05 0.31% 16.15 10 16.20 1 27.00
2019-08-01 6215 177608 78 2878588 16.20 16.30 16.10 16.15 0.05 -0.31% 16.10 38 16.20 6 26.92
2019-08-02 6215 277001 171 4363765 16.10 16.10 15.65 15.65 0.50 -3.1% 15.65 26 15.70 8 26.08
2019-08-05 6215 149202 90 2307690 15.65 15.65 15.30 15.30 0.35 -2.24% 15.30 17 15.35 1 25.50
2019-08-06 6215 363099 160 5312876 15.00 15.20 14.40 15.00 0.30 -1.96% 15.00 1 15.05 3 25.00
2019-08-07 6215 67003 50 1013395 15.10 15.35 15.05 15.05 0.05 0.33% 15.05 12 15.15 3 25.08
2019-08-08 6215 96102 62 1461595 15.05 15.50 15.05 15.20 0.15 1% 15.20 2 15.25 6 25.33
2019-08-12 6215 99000 61 1517600 15.20 15.50 15.20 15.45 0.25 1.64% 15.40 2 15.45 8 25.75
2019-08-13 6215 368219 141 5685025 15.45 15.65 15.05 15.65 0.20 1.29% 15.60 12 15.65 70 26.08
2019-08-14 6215 543000 161 8537300 15.65 16.00 15.50 15.50 0.15 -0.96% 15.50 11 15.70 2 37.80
2019-08-15 6215 90200 65 1367985 15.10 15.35 15.10 15.15 0.35 -2.26% 15.15 11 15.25 3 36.95
2019-08-16 6215 28001 28 428215 15.15 15.50 15.15 15.30 0.15 0.99% 15.30 7 15.35 3 37.32
2019-08-19 6215 149000 98 2266650 15.30 15.35 15.15 15.15 0.15 -0.98% 15.15 23 15.25 1 36.95
2019-08-20 6215 60120 49 914874 15.15 15.30 15.15 15.20 0.05 0.33% 15.20 14 15.30 13 37.07
2019-08-21 6215 122001 81 1878315 15.20 15.55 15.20 15.50 0.30 1.97% 15.50 17 15.55 3 37.80
2019-08-22 6215 170045 100 2633608 15.65 15.75 15.25 15.25 0.25 -1.61% 15.25 1 15.30 2 37.20
2019-08-23 6215 183051 105 2775255 15.20 15.40 15.10 15.25 0.00 0% 15.10 15 15.25 10 37.20
2019-08-26 6215 417002 120 6377830 15.05 15.40 14.80 15.25 0.00 0% 15.25 6 15.30 4 37.20
2019-08-27 6215 141000 87 2142300 15.40 15.45 15.10 15.15 0.10 -0.66% 15.15 1 15.25 2 36.95
2019-08-28 6215 89012 43 1350881 15.30 15.35 15.10 15.15 0.00 0% 15.15 10 15.20 1 36.95
2019-08-29 6215 36000 21 545750 15.15 15.25 15.10 15.10 0.05 -0.33% 15.10 7 15.15 1 36.83
2019-08-30 6215 78000 49 1185850 15.20 15.25 15.15 15.20 0.10 0.66% 15.20 5 15.25 2 37.07
2019-09-02 6215 44000 30 670800 15.15 15.30 15.15 15.30 0.10 0.66% 15.30 4 15.35 7 37.32
2019-09-03 6215 546000 181 8464000 15.25 15.60 15.25 15.30 0.00 0% 15.30 35 15.45 5 37.32
2019-09-04 6215 75101 64 1147703 15.45 15.45 15.20 15.25 0.05 -0.33% 15.25 21 15.30 1 37.20
2019-09-05 6215 150000 101 2311900 15.35 15.55 15.30 15.35 0.10 0.66% 15.35 8 15.40 4 37.44
2019-09-06 6215 91001 49 1399665 15.45 15.45 15.30 15.35 0.00 0% 15.35 1 15.40 9 37.44
2019-09-09 6215 2962001 939 47091466 15.35 16.35 15.30 16.20 0.85 5.54% 16.20 10 16.25 8 39.51
2019-09-10 6215 286579 182 4558295 16.05 16.10 15.70 15.85 0.35 -2.16% 15.85 7 15.90 3 38.66
2019-09-11 6215 279003 161 4461296 15.80 16.20 15.80 15.85 0.00 0% 15.85 1 16.05 4 38.66
2019-09-12 6215 184001 103 2948066 15.95 16.20 15.90 16.15 0.30 1.89% 16.00 5 16.15 4 39.39
2019-09-16 6215 179432 89 2876924 16.20 16.30 15.80 15.80 0.35 -2.17% 15.80 4 15.85 2 38.54
2019-09-17 6215 118002 62 1854030 15.80 15.80 15.65 15.65 0.15 -0.95% 15.60 37 15.75 3 38.17
2019-09-18 6215 99004 66 1561768 16.00 16.00 15.65 15.85 0.20 1.28% 15.70 1 15.85 2 38.66
2019-09-19 6215 69011 49 1089026 15.85 16.00 15.65 15.70 0.15 -0.95% 15.70 11 15.75 2 38.29
2019-09-20 6215 141005 81 2224830 15.75 16.00 15.70 15.85 0.15 0.96% 15.70 3 15.85 7 38.66
2019-09-23 6215 83000 53 1315700 15.90 15.95 15.75 15.95 0.10 0.63% 15.80 1 16.00 4 38.90
2019-09-24 6215 1212101 285 19773246 15.90 16.45 15.90 16.30 0.35 2.19% 16.30 18 16.35 8 39.76
2019-09-25 6215 143001 96 2290265 16.20 16.20 15.85 15.90 0.40 -2.45% 15.90 6 16.00 12 38.78
2019-09-26 6215 64108 41 1021467 16.00 16.05 15.85 15.90 0.00 0% 15.90 3 15.95 6 38.78
2019-09-27 6215 166508 73 2611198 15.80 15.85 15.50 15.60 0.30 -1.89% 15.60 13 15.75 4 38.05
2019-10-01 6215 51004 36 795418 15.60 15.75 15.50 15.60 0.00 0% 15.60 4 15.65 4 38.05
2019-10-02 6215 56001 35 870017 15.45 15.65 15.45 15.65 0.05 0.32% 15.65 3 15.70 1 38.17
2019-10-03 6215 34200 39 534224 15.50 15.75 15.50 15.70 0.05 0.32% 15.65 8 15.70 4 38.29
2019-10-04 6215 83080 48 1298148 15.75 15.85 15.50 15.60 0.10 -0.64% 15.60 3 15.70 14 38.05
2019-10-07 6215 413000 110 6481800 15.60 15.95 15.40 15.95 0.35 2.24% 15.95 7 16.00 28 38.90
2019-10-08 6215 1450100 354 23334359 16.00 16.30 15.60 15.60 0.35 -2.19% 15.60 17 15.65 3 38.05
2019-10-09 6215 78001 55 1210866 15.60 15.60 15.45 15.45 0.15 -0.96% 15.40 5 15.45 2 37.68
2019-10-14 6215 148024 97 2302637 15.65 15.65 15.50 15.50 0.05 0.32% 15.50 4 15.60 7 37.80
2019-10-15 6215 136001 68 2115866 15.55 15.60 15.50 15.55 0.05 0.32% 15.50 17 15.60 3 37.93
2019-10-16 6215 101000 59 1576050 15.65 15.70 15.55 15.65 0.10 0.64% 15.55 4 15.65 2 38.17
2019-10-17 6215 54574 50 853070 15.65 15.70 15.60 15.60 0.05 -0.32% 15.55 3 15.60 10 38.05
2019-10-18 6215 94005 57 1462377 15.60 15.65 15.50 15.50 0.10 -0.64% 15.50 2 15.60 2 37.80
2019-10-21 6215 73267 58 1136201 15.40 15.60 15.40 15.60 0.10 0.65% 15.55 5 15.60 21 38.05
2019-10-22 6215 72002 38 1122180 15.70 15.70 15.55 15.55 0.05 -0.32% 15.55 4 15.60 1 37.93
2019-10-23 6215 88000 48 1371300 15.55 15.60 15.55 15.55 0.00 0% 15.55 3 15.60 14 37.93
2019-10-24 6215 94052 64 1463064 15.55 15.65 15.50 15.60 0.05 0.32% 15.55 4 15.60 5 38.05
2019-10-25 6215 137000 76 2126600 15.55 15.65 15.45 15.45 0.15 -0.96% 15.40 17 15.55 2 37.68
2019-10-28 6215 150004 74 2338161 15.60 15.65 15.50 15.50 0.05 0.32% 15.50 25 15.65 12 37.80
2019-10-29 6215 117500 74 1814348 15.60 15.65 15.30 15.35 0.15 -0.97% 15.35 2 15.45 3 37.44
2019-10-30 6215 82139 51 1261189 15.45 15.45 15.30 15.40 0.05 0.33% 15.35 1 15.40 14 37.56
2019-10-31 6215 123000 63 1882950 15.50 15.50 15.25 15.25 0.15 -0.97% 15.25 2 15.35 2 37.20
2019-11-01 6215 79000 61 1201200 15.25 15.25 15.10 15.25 0.00 0% 15.20 1 15.25 3 37.20
2019-11-04 6215 99002 63 1511632 15.25 15.35 15.20 15.20 0.05 -0.33% 15.10 11 15.20 3 37.07
2019-11-05 6215 130001 72 1993615 15.25 15.45 15.20 15.30 0.10 0.66% 15.30 9 15.35 18 37.32
2019-11-06 6215 72000 41 1094850 15.30 15.30 15.15 15.25 0.05 -0.33% 15.20 2 15.35 10 37.20
2019-11-07 6215 124000 69 1871050 15.25 15.25 15.00 15.00 0.25 -1.64% 15.00 2 15.15 1 36.59
2019-11-08 6215 151095 81 2258319 15.10 15.10 14.90 14.90 0.10 -0.67% 14.90 10 14.95 4 36.34
2019-11-11 6215 79001 52 1156464 14.90 14.90 14.50 14.50 0.40 -2.68% 14.50 1 14.60 19 35.37
2019-11-12 6215 39002 31 567628 14.50 14.65 14.45 14.55 0.05 0.34% 14.55 17 14.65 4 35.49
2019-11-13 6215 92012 49 1340223 14.50 14.65 14.50 14.65 0.10 0.69% 14.60 2 14.65 12 24.42
2019-11-14 6215 174000 88 2560850 14.70 14.80 14.60 14.75 0.10 0.68% 14.70 10 14.75 1 24.58
2019-11-15 6215 127121 63 1885402 14.65 15.00 14.65 14.90 0.15 1.02% 14.85 12 14.90 7 24.83
2019-11-18 6215 97010 59 1458158 14.95 15.10 14.95 15.10 0.20 1.34% 15.05 21 15.10 12 25.17
2019-11-19 6215 65000 41 979150 15.10 15.15 14.95 14.95 0.15 -0.99% 14.95 7 15.10 19 24.92
2019-11-20 6215 56003 37 841245 15.00 15.10 15.00 15.05 0.10 0.67% 15.05 5 15.10 5 25.08
2019-11-21 6215 48001 32 720865 15.10 15.10 15.00 15.05 0.00 0% 15.05 4 15.10 10 25.08
2019-11-22 6215 202000 80 3054900 15.15 15.20 15.00 15.00 0.05 -0.33% 14.95 11 15.00 3 25.00
2019-11-25 6215 92004 43 1384360 15.10 15.20 15.00 15.00 0.00 0% 15.00 15 15.05 10 25.00
2019-11-26 6215 39002 30 586530 15.10 15.10 15.00 15.00 0.00 0% 14.95 1 15.00 2 25.00
2019-11-27 6215 89000 61 1328900 15.00 15.10 14.70 14.95 0.05 -0.33% 14.90 1 15.05 3 24.92
2019-11-28 6215 21000 19 314550 14.95 15.00 14.95 14.95 0.00 0% 14.95 3 15.00 2 24.92
2019-11-29 6215 41003 30 610345 15.05 15.05 14.85 14.90 0.05 -0.33% 14.85 5 14.90 4 24.83
2019-12-02 6215 44000 26 656500 14.90 15.05 14.85 14.85 0.05 -0.34% 14.80 3 14.85 2 24.75
2019-12-03 6215 58550 42 880121 14.90 15.15 14.90 15.00 0.15 1.01% 15.00 5 15.10 6 25.00
2019-12-04 6215 42000 25 624950 15.00 15.00 14.85 14.90 0.10 -0.67% 14.85 14 15.00 17 24.83
2019-12-05 6215 126000 60 1881050 15.00 15.00 14.85 14.95 0.05 0.34% 14.90 2 14.95 2 24.92
2019-12-06 6215 65004 29 969910 15.00 15.00 14.90 14.95 0.00 0% 14.95 3 15.00 12 24.92
2019-12-09 6215 142000 63 2149600 14.95 15.25 14.95 15.05 0.10 0.67% 15.05 9 15.10 1 25.08
2019-12-10 6215 104002 38 1557530 15.05 15.05 14.90 14.95 0.10 -0.66% 14.95 1 15.05 8 24.92
2019-12-11 6215 748295 472 11672115 15.15 15.85 15.15 15.70 0.75 5.02% 15.70 7 15.75 19 26.17
2019-12-12 6215 414100 252 6523949 15.75 15.90 15.50 15.50 0.20 -1.27% 15.50 10 15.55 6 25.83
2019-12-13 6215 1752491 936 28314547 15.50 16.60 15.50 16.10 0.60 3.87% 16.05 30 16.10 3 26.83
2019-12-16 6215 349839 214 5626057 16.15 16.15 16.00 16.00 0.10 -0.62% 16.00 62 16.05 4 26.67
2019-12-17 6215 240002 120 3826734 16.00 16.10 15.85 15.95 0.05 -0.31% 15.95 7 16.00 62 26.58
2019-12-18 6215 152201 94 2442716 16.00 16.25 15.95 16.00 0.05 0.31% 15.95 10 16.00 7 26.67
2019-12-19 6215 138600 93 2197835 16.00 16.10 15.70 15.70 0.30 -1.88% 15.70 5 15.80 5 26.17
2019-12-20 6215 78001 60 1227965 15.75 15.85 15.70 15.70 0.00 0% 15.70 7 15.75 10 26.17
2019-12-23 6215 101101 55 1588580 15.70 15.80 15.65 15.65 0.05 -0.32% 15.60 28 15.80 14 26.08
2019-12-24 6215 60005 37 942579 15.70 15.90 15.65 15.65 0.00 0% 15.65 23 15.70 23 26.08
2019-12-25 6215 248366 126 3855795 15.80 15.80 15.45 15.45 0.20 -1.28% 15.45 11 15.55 8 25.75
2019-12-26 6215 125332 68 1954040 15.50 15.65 15.50 15.60 0.15 0.97% 15.50 13 15.60 6 26.00
2019-12-27 6215 95001 58 1485866 15.55 15.75 15.55 15.70 0.10 0.64% 15.65 5 15.70 2 26.17
2019-12-30 6215 49402 34 771878 15.75 15.75 15.55 15.60 0.10 -0.64% 15.55 20 15.65 4 26.00
2019-12-31 6215 39080 33 610014 15.60 15.70 15.55 15.55 0.05 -0.32% 15.55 13 15.65 3 25.92