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　15.60
0
0%		15.60
0
0%		 　15.65
0.05
0.32%		15.45
-0.2
-1.28%		15.45
0
0%		15.55
0.1
0.65%		15.60
0.05
0.32%		 　15.75
0.15
0.96%		15.65
-0.1
-0.63%		15.75
0.1
0.64%		15.70
-0.05
-0.32%		15.60
-0.1
-0.64%		 　15.60
0
0%		 　　　　　　　　14.05
-1.55
-9.94%		14.00
-0.05
-0.36%		15.37
2 月 　13.45
-0.55
-3.93%		13.95
0.5
3.72%		13.80
-0.15
-1.08%		14.10
0.3
2.17%		13.85
-0.25
-1.77%		 　13.90
0.05
0.36%		13.95
0.05
0.36%		14.00
0.05
0.36%		13.95
-0.05
-0.36%		13.95
0
0%		 　13.60
-0.35
-2.51%		13.75
0.15
1.1%		14.00
0.25
1.82%		14.00
0
0%		13.95
-0.05
-0.36%		 　14.00
0.05
0.36%		14.00
0
0%		14.55
0.55
3.93%		14.45
-0.1
-0.69%		 13.97
3 月　14.25
-0.2
-1.38%		14.20
-0.05
-0.35%		14.20
0
0%		14.40
0.2
1.41%		14.15
-0.25
-1.74%		 　13.70
-0.45
-3.18%		13.60
-0.1
-0.73%		13.50
-0.1
-0.74%		12.70
-0.8
-5.93%		11.85
-0.85
-6.69%		 　11.00
-0.85
-7.17%		10.25
-0.75
-6.82%		10.40
0.15
1.46%		9.40
-1
-9.62%		10.25
0.85
9.04%		 　9.92
-0.33
-3.22%		10.40
0.48
4.84%		10.80
0.4
3.85%		11.00
0.2
1.85%		11.05
0.05
0.45%		 　10.95
-0.1
-0.9%		11.20
0.25
2.28%		11.87
4 月11.15
-0.05
-0.45%		 　　　11.30
0.15
1.35%		11.60
0.3
2.65%		12.10
0.5
4.31%		12.25
0.15
1.24%		12.25
0
0%		 　13.25
1
8.16%		13.20
-0.05
-0.38%		13.40
0.2
1.52%		13.50
0.1
0.75%		13.35
-0.15
-1.11%		 　13.10
-0.25
-1.87%		12.80
-0.3
-2.29%		13.00
0.2
1.56%		13.10
0.1
0.77%		13.00
-0.1
-0.76%		 　13.20
0.2
1.54%		13.60
0.4
3.03%		14.05
0.45
3.31%		14.15
0.1
0.71%		 12.87
5 月　　　13.55
-0.6
-4.24%		13.65
0.1
0.74%		13.80
0.15
1.1%		 13.80
0
0%		 　15.15
1.35
9.78%		14.75
-0.4
-2.64%		15.20
0.45
3.05%		14.80
-0.4
-2.63%		14.95
0.15
1.01%		 　15.15
0.2
1.34%		15.90
0.75
4.95%		16.00
0.1
0.63%		15.80
-0.2
-1.25%		15.75
-0.05
-0.32%		 　15.50
-0.25
-1.59%		15.75
0.25
1.61%		16.00
0.25
1.59%		15.05
-0.95
-5.94%		15.15
0.1
0.66%		 15.04
6 月15.40
0.25
1.65%		15.45
0.05
0.32%		15.60
0.15
0.97%		15.70
0.1
0.64%		15.75
0.05
0.32%		 　16.05
0.3
1.9%		15.85
-0.2
-1.25%		15.25
-0.6
-3.79%		14.65
-0.6
-3.93%		14.40
-0.25
-1.71%		 　14.50
0.1
0.69%		14.70
0.2
1.38%		14.90
0.2
1.36%		14.90
0
0%		14.95
0.05
0.34%		 　14.90
-0.05
-0.33%		14.95
0.05
0.34%		14.95
0
0%		 　　　14.95
0
0%		15.00
0.05
0.33%		 15.13
7 月15.15
0.15
1%		15.35
0.2
1.32%		15.35
0
0%		 　15.45
0.1
0.65%		15.40
-0.05
-0.32%		14.90
-0.5
-3.25%		15.10
0.2
1.34%		 　　15.70
0.6
3.97%		15.45
-0.25
-1.59%		15.40
-0.05
-0.32%		15.65
0.25
1.62%		15.20
-0.45
-2.88%		 　15.20
0
0%		15.35
0.15
0.99%		15.45
0.1
0.65%		15.40
-0.05
-0.32%		 　　14.60
-0.8
-5.19%		14.25
-0.35
-2.4%		14.60
0.35
2.46%		14.80
0.2
1.37%		14.80
0
0%		15.18
8 月 　15.25
0.45
3.04%		15.30
0.05
0.33%		15.30
0
0%		15.25
-0.05
-0.33%		15.35
0.1
0.66%		 　　14.55
-0.8
-5.21%		14.70
0.15
1.03%		15.30
0.6
4.08%		15.30
0
0%		 　15.45
0.15
0.98%		15.45
0
0%		15.40
-0.05
-0.32%		14.95
-0.45
-2.92%		15.30
0.35
2.34%		 　15.20
-0.1
-0.65%		15.30
0.1
0.66%		15.30
0
0%		16.05
0.75
4.9%		17.65
1.6
9.97%		 18.20
0.55
3.12%		15.67
9 月17.50
-0.7
-3.85%		18.00
0.5
2.86%		17.90
-0.1
-0.56%		17.20
-0.7
-3.91%		 　17.05
-0.15
-0.87%		 　16.75
-0.3
-1.76%		16.20
-0.55
-3.28%		 　16.65
0.45
2.78%		 16.50
-0.15
-0.9%		17.00
0.5
3.03%		16.95
-0.05
-0.29%		 　　16.45
-0.5
-2.95%		 15.60
-0.85
-5.17%		15.10
-0.5
-3.21%		 　　15.25
0.15
0.99%		15.40
0.15
0.98%		 16.48
10 月　　　　　15.65
0.25
1.62%		 15.60
-0.05
-0.32%		 　　15.70
0.1
0.64%		15.35
-0.35
-2.23%		15.45
0.1
0.65%		15.85
0.4
2.59%		15.65
-0.2
-1.26%		 　　15.40
-0.25
-1.6%		15.65
0.25
1.62%		15.50
-0.15
-0.96%		15.50
0
0%		 　15.55
0.05
0.32%		15.60
0.05
0.32%		15.50
-0.1
-0.64%		15.30
-0.2
-1.29%		15.20
-0.1
-0.65%		 15.51
11 月　15.10
-0.1
-0.66%		15.05
-0.05
-0.33%		15.20
0.15
1%		15.15
-0.05
-0.33%		15.05
-0.1
-0.66%		 　15.40
0.35
2.33%		15.60
0.2
1.3%		15.55
-0.05
-0.32%		15.50
-0.05
-0.32%		15.65
0.15
0.97%		 　15.95
0.3
1.92%		 15.80
-0.15
-0.94%		15.70
-0.1
-0.63%		 　　15.85
0.15
0.96%		15.80
-0.05
-0.32%		16.00
0.2
1.27%		16.40
0.4
2.5%		16.25
-0.15
-0.91%		 　16.10
-0.15
-0.92%		 15.7
12 月16.40
0.3
1.86%		16.40
0
0%		 16.65
0.25
1.52%		 　16.35
-0.3
-1.8%		 　　15.65
-0.7
-4.28%		 　　　15.80
0.15
0.96%		 15.80
0
0%		 　16.25
0.45
2.85%		15.90
-0.35
-2.15%		 　16.80
0.9
5.66%		 　17.30
0.5
2.98%		16.85
-0.45
-2.6%		16.85
0
0%		　16.36

說明:最高漲幅:9.97%最低跌幅:-9.94% 最高價:18.20最低價:9.40平均價:14.87,灰色底表示週末,漲139天(39.78)元,跌121天(-39.01)元,平盤29天
10%=3,9%=1,8%=2,6%=2,5%=3,4%=7,3%=19,2%=29,1%=54,0%=48,-0%=2,-1%=3,-2%=4,-3%=6,-4%=10,-5%=16,-6%=18,-7%=23,-8%=39,

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
2020-01-02 6215 93002 61 1450980 15.60 15.70 15.55 15.60 0.05 0% 15.60 13 15.70 23 26.00
2020-01-03 6215 136182 74 2129233 15.70 15.70 15.55 15.60 0.00 0% 15.60 9 15.70 12 26.00
2020-01-06 6215 111001 63 1727365 15.60 15.70 15.45 15.65 0.05 0.32% 15.65 1 15.70 3 26.08
2020-01-07 6215 94001 65 1459416 15.55 15.65 15.45 15.45 0.20 -1.28% 15.45 1 15.50 11 25.75
2020-01-08 6215 101003 47 1566598 15.50 15.60 15.45 15.45 0.00 0% 15.45 6 15.50 5 25.75
2020-01-09 6215 55800 36 868389 15.50 15.60 15.50 15.55 0.10 0.65% 15.50 18 15.55 20 25.92
2020-01-10 6215 138271 92 2172280 15.65 15.80 15.60 15.60 0.05 0.32% 15.60 4 15.75 8 26.00
2020-01-13 6215 148002 102 2342232 15.65 15.95 15.60 15.75 0.15 0.96% 15.70 4 15.75 7 26.25
2020-01-14 6215 140006 67 2202396 15.90 15.90 15.60 15.65 0.10 -0.63% 15.65 5 15.70 5 26.08
2020-01-15 6215 96096 52 1513419 15.70 15.90 15.70 15.75 0.10 0.64% 15.70 6 15.75 5 26.25
2020-01-16 6215 48021 53 755065 15.75 15.80 15.70 15.70 0.05 -0.32% 15.65 2 15.70 1 26.17
2020-01-17 6215 81007 54 1268905 15.80 15.80 15.55 15.60 0.10 -0.64% 15.60 2 15.70 4 26.00
2020-01-20 6215 113066 56 1764686 15.80 15.80 15.55 15.60 0.00 0% 15.60 14 15.65 8 26.00
2020-01-30 6215 279000 173 3975500 15.35 15.35 14.05 14.05 1.55 -9.94% 0.00 0 14.05 15 23.42
2020-01-31 6215 221071 123 3074738 13.70 14.10 13.70 14.00 0.05 -0.36% 13.95 5 14.00 4 23.33
2020-02-03 6215 135015 99 1791525 13.70 13.70 13.00 13.45 0.55 -3.93% 13.40 4 13.45 7 22.42
2020-02-04 6215 69001 49 955714 13.75 14.00 13.75 13.95 0.50 3.72% 13.90 3 14.00 22 23.25
2020-02-05 6215 98029 79 1356915 14.10 14.10 13.65 13.80 0.15 -1.08% 13.80 3 13.85 5 23.00
2020-02-06 6215 160013 102 2233482 13.90 14.10 13.85 14.10 0.30 2.17% 14.05 1 14.10 21 23.50
2020-02-07 6215 71015 62 986611 14.05 14.05 13.80 13.85 0.25 -1.77% 13.80 1 13.85 1 23.08
2020-02-10 6215 31320 48 434380 13.70 13.95 13.70 13.90 0.05 0.36% 13.90 3 14.00 12 23.17
2020-02-11 6215 61475 53 861935 13.90 14.10 13.90 13.95 0.05 0.36% 13.95 6 14.00 7 23.25
2020-02-12 6215 69266 55 969511 13.95 14.10 13.90 14.00 0.05 0.36% 13.95 19 14.00 21 23.33
2020-02-13 6215 155000 63 2172550 14.05 14.10 13.90 13.95 0.05 -0.36% 13.95 1 14.05 2 23.25
2020-02-14 6215 53020 59 740930 13.95 14.05 13.90 13.95 0.00 0% 13.95 3 14.00 10 23.25
2020-02-17 6215 107051 105 1461964 13.80 13.85 13.60 13.60 0.35 -2.51% 13.60 6 13.65 8 22.67
2020-02-18 6215 49275 56 675100 13.75 13.75 13.65 13.75 0.15 1.1% 13.70 5 13.75 1 22.92
2020-02-19 6215 83000 47 1156300 13.90 14.00 13.80 14.00 0.25 1.82% 13.95 3 14.00 2 23.33
2020-02-20 6215 68183 64 955159 14.15 14.15 13.90 14.00 0.00 0% 13.95 12 14.10 12 23.33
2020-02-21 6215 46000 22 642650 13.95 14.00 13.95 13.95 0.05 -0.36% 13.95 4 14.05 1 23.25
2020-02-24 6215 73000 42 1018400 13.85 14.10 13.85 14.00 0.05 0.36% 14.00 1 14.05 1 23.33
2020-02-25 6215 91131 83 1275923 13.90 14.05 13.80 14.00 0.00 0% 14.00 5 14.05 6 23.33
2020-02-26 6215 1183000 689 17570800 14.00 15.40 14.00 14.55 0.55 3.93% 14.55 19 14.60 3 24.25
2020-02-27 6215 594393 359 8824804 14.85 15.50 14.40 14.45 0.10 -0.69% 14.45 2 14.50 3 24.08
2020-03-02 6215 142294 123 2003009 13.85 14.30 13.85 14.25 0.20 -1.38% 14.20 4 14.30 12 23.75
2020-03-03 6215 118000 58 1692300 14.30 14.55 14.20 14.20 0.05 -0.35% 14.20 10 14.25 10 23.67
2020-03-04 6215 35012 36 496182 14.20 14.20 14.10 14.20 0.00 0% 14.20 5 14.25 2 23.67
2020-03-05 6215 102010 51 1462700 14.20 14.45 14.20 14.40 0.20 1.41% 14.30 2 14.40 8 24.00
2020-03-06 6215 57000 31 806250 14.25 14.25 14.10 14.15 0.25 -1.74% 14.15 12 14.20 1 23.58
2020-03-09 6215 212019 116 2949738 14.30 14.30 13.65 13.70 0.45 -3.18% 13.70 3 13.75 2 22.83
2020-03-10 6215 223019 95 3026935 13.70 13.70 13.35 13.60 0.10 -0.73% 13.60 1 13.70 10 22.67
2020-03-11 6215 142016 79 1937225 13.95 13.95 13.50 13.50 0.10 -0.74% 13.50 8 13.60 1 22.50
2020-03-12 6215 325245 150 4150285 13.50 13.50 12.60 12.70 0.80 -5.93% 12.70 11 12.75 2 21.17
2020-03-13 6215 558000 252 6440150 11.45 11.90 11.45 11.85 0.85 -6.69% 11.85 1 11.90 1 19.75
2020-03-16 6215 373815 195 4240124 11.85 11.85 11.00 11.00 0.85 -7.17% 10.95 21 11.00 4 18.33
2020-03-17 6215 531002 169 5453472 10.10 10.70 10.10 10.25 0.75 -6.82% 10.25 4 10.30 3 17.08
2020-03-18 6215 277193 124 2865320 10.30 10.45 10.25 10.40 0.15 1.46% 10.35 10 10.40 13 17.33
2020-03-19 6215 422057 169 4073157 10.30 10.30 9.40 9.40 1.00 -9.62% 9.40 16 9.42 9 15.67
2020-03-20 6215 222999 119 2242071 9.45 10.25 9.45 10.25 0.85 9.04% 10.20 2 10.25 21 17.08
2020-03-23 6215 248180 115 2399763 10.00 10.00 9.47 9.92 0.33 -3.22% 9.88 6 9.92 1 16.53
2020-03-24 6215 156278 102 1611809 10.10 10.60 10.10 10.40 0.48 4.84% 10.35 3 10.40 32 17.33
2020-03-25 6215 184018 112 1993748 10.65 11.00 10.65 10.80 0.40 3.85% 10.75 27 10.85 2 18.00
2020-03-26 6215 92034 69 1006237 10.80 11.10 10.70 11.00 0.20 1.85% 10.95 1 11.05 7 18.33
2020-03-27 6215 171071 99 1900507 11.10 11.30 11.00 11.05 0.05 0.45% 11.00 1 11.05 18 18.42
2020-03-30 6215 120800 97 1314805 10.80 11.05 10.60 10.95 0.10 -0.9% 10.95 1 11.05 34 18.25
2020-03-31 6215 184900 91 2071343 11.20 11.40 11.05 11.20 0.25 2.28% 11.10 1 11.20 23 18.67
2020-04-01 6215 100242 57 1113928 11.15 11.25 11.00 11.15 0.05 -0.45% 11.15 3 11.20 1 18.58
2020-04-06 6215 47130 59 531650 11.15 11.40 11.10 11.30 0.15 1.35% 11.30 4 11.40 26 18.83
2020-04-07 6215 158134 100 1824756 11.55 11.65 11.45 11.60 0.30 2.65% 11.60 2 11.65 10 19.33
2020-04-08 6215 180034 131 2158810 11.60 12.20 11.60 12.10 0.50 4.31% 12.10 19 12.15 2 20.17
2020-04-09 6215 134002 66 1640626 12.30 12.50 12.10 12.25 0.15 1.24% 12.20 8 12.25 4 20.42
2020-04-10 6215 216102 94 2616521 12.30 12.30 12.00 12.25 0.00 0% 12.20 1 12.25 23 20.42
2020-04-13 6215 515185 305 6740377 12.60 13.40 12.55 13.25 1.00 8.16% 13.25 4 13.30 7 22.08
2020-04-14 6215 259151 140 3420769 13.05 13.35 13.05 13.20 0.05 -0.38% 13.15 5 13.20 1 22.00
2020-04-15 6215 141085 96 1882480 13.30 13.45 13.20 13.40 0.20 1.52% 13.35 36 13.40 33 22.33
2020-04-16 6215 117159 71 1566360 13.40 13.50 13.20 13.50 0.10 0.75% 13.45 3 13.50 8 22.50
2020-04-17 6215 252006 141 3433484 13.55 13.80 13.35 13.35 0.15 -1.11% 13.35 12 13.45 25 22.25
2020-04-20 6215 249001 106 3260864 13.20 13.25 12.85 13.10 0.25 -1.87% 13.10 1 13.15 7 21.83
2020-04-21 6215 80001 33 1024464 12.90 13.10 12.70 12.80 0.30 -2.29% 12.80 2 12.85 2 21.33
2020-04-22 6215 92003 48 1181742 12.65 13.20 12.55 13.00 0.20 1.56% 12.95 2 13.00 1 21.67
2020-04-23 6215 113969 78 1493697 13.30 13.30 13.00 13.10 0.10 0.77% 13.10 1 13.15 5 21.83
2020-04-24 6215 93568 53 1214839 13.00 13.10 12.90 13.00 0.10 -0.76% 13.00 1 13.10 24 21.67
2020-04-27 6215 161203 84 2125999 13.10 13.25 13.10 13.20 0.20 1.54% 13.10 23 13.20 17 22.00
2020-04-28 6215 320447 158 4321873 13.35 13.65 13.25 13.60 0.40 3.03% 13.60 20 13.65 15 22.67
2020-04-29 6215 293372 152 4076916 13.60 14.05 13.60 14.05 0.45 3.31% 14.00 25 14.10 17 23.42
2020-04-30 6215 217106 126 3080299 14.20 14.40 14.05 14.15 0.10 0.71% 14.15 3 14.20 8 23.58
2020-05-04 6215 198356 97 2727059 13.95 13.95 13.55 13.55 0.60 -4.24% 13.55 1 13.60 4 22.58
2020-05-05 6215 66074 56 905567 13.80 13.80 13.65 13.65 0.10 0.74% 13.65 1 13.70 17 22.75
2020-05-06 6215 158000 69 2181550 13.75 13.90 13.70 13.80 0.15 1.1% 13.80 2 13.85 6 23.00
2020-05-08 6215 101002 46 1401180 13.85 13.95 13.80 13.80 0.00 0% 13.80 9 13.85 5 23.00
2020-05-11 6215 1325296 520 19902881 14.20 15.15 14.20 15.15 1.35 9.78% 15.15 69 0.00 0 25.25
2020-05-12 6215 805000 426 12042300 14.80 15.25 14.75 14.75 0.40 -2.64% 14.75 20 14.80 2 24.58
2020-05-13 6215 952000 450 14477950 14.65 15.50 14.65 15.20 0.45 3.05% 15.20 8 15.35 2 23.03
2020-05-14 6215 404000 159 6086050 15.30 15.30 14.80 14.80 0.40 -2.63% 14.80 7 14.90 4 22.42
2020-05-15 6215 279000 115 4151400 15.10 15.10 14.75 14.95 0.15 1.01% 14.85 4 14.95 27 22.65
2020-05-18 6215 237004 129 3595714 14.95 15.30 14.95 15.15 0.20 1.34% 15.15 2 15.20 11 22.95
2020-05-19 6215 1696000 818 26965700 15.30 16.30 15.25 15.90 0.75 4.95% 15.90 3 15.95 28 24.09
2020-05-20 6215 900000 467 14417200 16.00 16.25 15.80 16.00 0.10 0.63% 15.90 20 16.00 40 24.24
2020-05-21 6215 489000 267 7832100 16.10 16.25 15.80 15.80 0.20 -1.25% 15.80 8 15.85 7 23.94
2020-05-22 6215 232000 133 3647000 15.80 15.80 15.65 15.75 0.05 -0.32% 15.75 1 15.80 39 23.86
2020-05-25 6215 228000 123 3563850 15.75 15.90 15.50 15.50 0.25 -1.59% 15.50 37 15.55 10 23.48
2020-05-26 6215 299048 166 4692250 15.50 15.95 15.50 15.75 0.25 1.61% 15.70 2 15.75 2 23.86
2020-05-27 6215 1584000 797 25669150 15.90 16.50 15.70 16.00 0.25 1.59% 16.00 22 16.05 6 24.24
2020-05-28 6215 1030000 519 15957350 15.95 16.10 15.00 15.05 0.95 -5.94% 15.05 35 15.10 1 22.80
2020-05-29 6215 306000 164 4636650 15.10 15.35 14.95 15.15 0.10 0.66% 15.15 5 15.25 8 22.95
2020-06-01 6215 233000 138 3583700 15.15 15.45 15.15 15.40 0.25 1.65% 15.40 1 15.45 3 23.33
2020-06-02 6215 126033 80 1952913 15.40 15.60 15.40 15.45 0.05 0.32% 15.40 16 15.50 9 23.41
2020-06-03 6215 133000 76 2073450 15.50 15.65 15.50 15.60 0.15 0.97% 15.60 8 15.65 17 23.64
2020-06-04 6215 780000 359 12441800 15.55 16.25 15.55 15.70 0.10 0.64% 15.70 3 15.75 8 23.79
2020-06-05 6215 217000 115 3418800 15.75 15.85 15.70 15.75 0.05 0.32% 15.75 8 15.85 19 23.86
2020-06-08 6215 463000 214 7407850 15.85 16.15 15.85 16.05 0.30 1.9% 15.95 3 16.05 39 24.32
2020-06-09 6215 208000 120 3317600 16.20 16.20 15.85 15.85 0.20 -1.25% 15.80 11 15.85 1 24.02
2020-06-10 6215 604000 324 9257850 15.60 15.60 15.15 15.25 0.60 -3.79% 15.20 14 15.25 6 23.11
2020-06-11 6215 493000 266 7318600 15.25 15.25 14.60 14.65 0.60 -3.93% 14.60 17 14.65 2 22.20
2020-06-12 6215 244000 116 3493300 14.30 14.50 14.10 14.40 0.25 -1.71% 14.40 3 14.45 9 21.82
2020-06-15 6215 163000 101 2392000 14.55 14.95 14.45 14.50 0.10 0.69% 14.45 1 14.50 1 21.97
2020-06-16 6215 85000 54 1242550 14.85 14.85 14.45 14.70 0.20 1.38% 14.60 13 14.70 4 22.27
2020-06-17 6215 98090 60 1450688 14.80 14.90 14.70 14.90 0.20 1.36% 14.85 2 14.90 4 22.58
2020-06-18 6215 78300 51 1165050 14.90 15.00 14.75 14.90 0.00 0% 14.90 7 14.95 30 22.58
2020-06-19 6215 121005 76 1808125 14.95 15.00 14.85 14.95 0.05 0.34% 14.95 4 15.00 7 22.65
2020-06-22 6215 133016 88 1972390 14.70 14.95 14.70 14.90 0.05 -0.33% 14.85 1 14.90 19 22.58
2020-06-23 6215 322200 140 4816940 14.90 15.10 14.70 14.95 0.05 0.34% 14.90 12 15.00 10 22.65
2020-06-24 6215 182000 59 2713800 14.95 15.05 14.80 14.95 0.00 0% 14.90 8 14.95 2 22.65
2020-06-29 6215 522002 136 7862430 14.85 15.20 14.70 14.95 0.00 0% 14.95 3 15.00 30 22.65
2020-06-30 6215 82001 41 1230164 15.05 15.05 14.95 15.00 0.05 0.33% 15.00 4 15.05 5 22.73
2020-07-01 6215 150269 79 2274273 15.10 15.20 15.10 15.15 0.15 1% 15.10 20 15.15 1 22.95
2020-07-02 6215 315002 144 4818080 15.25 15.45 15.20 15.35 0.20 1.32% 15.30 30 15.35 14 23.26
2020-07-03 6215 305004 144 4663164 15.40 15.50 15.15 15.35 0.00 0% 15.30 18 15.35 21 23.26
2020-07-06 6215 328056 201 5033562 15.30 15.45 15.25 15.45 0.10 0.65% 15.35 16 15.45 33 23.41
2020-07-07 6215 472339 214 7271769 15.45 15.50 15.30 15.40 0.05 -0.32% 15.40 3 15.45 27 23.33
2020-07-08 6215 464202 191 6881908 14.90 15.00 14.65 14.90 0.00 -3.25% 14.85 1 14.90 1 22.58
2020-07-09 6215 441501 158 6579064 14.90 15.10 14.70 15.10 0.20 1.34% 15.10 124 15.15 2 22.88
2020-07-13 6215 1091070 558 16880677 14.90 15.95 14.90 15.70 1.05 3.97% 15.55 12 15.70 7 23.79
2020-07-14 6215 479001 203 7416467 15.70 15.70 15.30 15.45 0.25 -1.59% 15.40 11 15.45 32 23.41
2020-07-15 6215 457004 259 7121264 15.65 15.95 15.35 15.40 0.05 -0.32% 15.40 2 15.45 4 23.33
2020-07-16 6215 416002 164 6460532 15.60 15.65 15.40 15.65 0.25 1.62% 15.60 22 15.65 7 23.71
2020-07-17 6215 393001 234 6082265 15.65 15.75 15.10 15.20 0.45 -2.88% 15.15 16 15.25 4 23.03
2020-07-20 6215 158033 82 2401098 15.30 15.30 15.10 15.20 0.00 0% 15.15 6 15.20 11 23.03
2020-07-21 6215 194002 101 2974480 15.20 15.45 15.15 15.35 0.15 0.99% 15.35 6 15.40 20 23.26
2020-07-22 6215 255102 143 3952444 15.35 15.70 15.35 15.45 0.10 0.65% 15.45 21 15.50 1 23.41
2020-07-23 6215 170019 103 2620542 15.60 15.65 15.30 15.40 0.05 -0.32% 15.40 12 15.45 29 23.33
2020-07-27 6215 284071 168 4195435 15.10 15.10 14.60 14.60 0.45 -5.19% 14.60 4 14.65 3 22.12
2020-07-28 6215 189100 110 2720280 14.80 14.80 14.25 14.25 0.35 -2.4% 14.25 38 14.30 3 21.59
2020-07-29 6215 137300 76 1984980 14.25 14.75 14.15 14.60 0.35 2.46% 14.55 1 14.60 10 22.12
2020-07-30 6215 88014 56 1299005 14.60 14.80 14.60 14.80 0.20 1.37% 14.75 27 14.80 5 22.42
2020-07-31 6215 95200 50 1413989 14.90 14.95 14.70 14.80 0.00 0% 14.75 10 14.80 2 22.42
2020-08-03 6215 201017 125 3045607 15.05 15.35 14.85 15.25 0.45 3.04% 15.20 12 15.25 2 23.11
2020-08-04 6215 192000 97 2912650 15.15 15.30 14.95 15.30 0.05 0.33% 15.25 1 15.30 4 23.18
2020-08-05 6215 134100 80 2055030 15.40 15.60 15.20 15.30 0.00 0% 15.30 2 15.35 5 23.18
2020-08-06 6215 756117 214 11587583 15.55 15.55 15.05 15.25 0.05 -0.33% 15.20 10 15.25 5 23.11
2020-08-07 6215 148002 72 2264630 15.40 15.45 15.20 15.35 0.10 0.66% 15.30 3 15.35 4 23.26
2020-08-11 6215 560558 286 8192645 14.70 14.80 14.40 14.55 0.70 -5.21% 14.55 12 14.60 9 22.05
2020-08-12 6215 157325 94 2283577 14.45 14.75 14.40 14.70 0.15 1.03% 14.60 7 14.70 3 22.27
2020-08-13 6215 517301 248 7835700 15.10 15.30 15.05 15.30 0.60 4.08% 15.25 34 15.30 12 13.08
2020-08-14 6215 595153 262 9232312 15.55 15.65 15.30 15.30 0.00 0% 15.30 24 15.35 1 13.08
2020-08-17 6215 403006 183 6252940 15.65 15.75 15.35 15.45 0.15 0.98% 15.45 2 15.50 22 13.21
2020-08-18 6215 326001 149 5046065 15.65 15.65 15.35 15.45 0.00 0% 15.45 27 15.55 5 13.21
2020-08-19 6215 239133 129 3695890 15.45 15.55 15.35 15.40 0.05 -0.32% 15.40 10 15.45 2 13.16
2020-08-20 6215 418301 234 6271879 15.50 15.60 14.40 14.95 0.45 -2.92% 14.80 8 14.95 1 12.78
2020-08-21 6215 211003 149 3209995 15.05 15.40 15.05 15.30 0.35 2.34% 15.25 6 15.30 9 13.08
2020-08-24 6215 150010 90 2278201 15.25 15.30 15.10 15.20 0.10 -0.65% 15.15 1 15.20 1 12.99
2020-08-25 6215 320242 142 4905788 15.35 15.40 15.20 15.30 0.10 0.66% 15.25 17 15.30 3 13.08
2020-08-26 6215 128001 81 1962966 15.40 15.45 15.30 15.30 0.00 0% 15.30 6 15.35 2 13.08
2020-08-27 6215 1705487 738 26976792 15.45 16.05 15.45 16.05 0.75 4.9% 16.00 7 16.05 8 13.72
2020-08-28 6215 6906678 2218 120948811 16.35 17.65 16.25 17.65 1.60 9.97% 17.65 469 0.00 0 15.09
2020-08-31 6215 6486080 2849 117392527 18.10 18.60 17.65 18.20 0.55 3.12% 18.15 1 18.20 7 15.56
2020-09-01 6215 1979275 952 35090950 18.20 18.35 17.40 17.50 0.70 -3.85% 17.50 11 17.55 5 14.96
2020-09-02 6215 1689213 884 30335538 17.70 18.45 17.25 18.00 0.50 2.86% 17.95 11 18.00 11 15.38
2020-09-03 6215 1498395 829 27216615 18.15 18.65 17.65 17.90 0.10 -0.56% 17.90 8 17.95 6 15.30
2020-09-04 6215 1927101 808 33130778 17.40 17.60 16.80 17.20 0.70 -3.91% 17.20 6 17.25 5 14.70
2020-09-07 6215 926007 413 15884276 17.40 17.40 16.85 17.05 0.15 -0.87% 17.05 21 17.10 1 14.57
2020-09-10 6215 1190016 397 20208599 17.10 17.30 16.65 16.75 0.35 -1.76% 16.75 19 16.80 1 14.32
2020-09-11 6215 1027213 459 16793508 16.70 16.80 16.00 16.20 0.55 -3.28% 16.20 1 16.25 12 13.85
2020-09-14 6215 474000 241 7789650 16.15 16.80 16.15 16.65 0.45 2.78% 16.60 7 16.65 3 14.23
2020-09-16 6215 288748 177 4780851 16.60 16.65 16.45 16.50 0.00 -0.9% 16.50 7 16.55 11 14.10
2020-09-17 6215 632570 329 10641290 16.45 17.05 16.45 17.00 0.50 3.03% 16.95 3 17.00 9 14.53
2020-09-18 6215 550264 280 9372620 17.25 17.25 16.80 16.95 0.05 -0.29% 16.90 19 16.95 5 14.49
2020-09-22 6215 1035001 344 17336117 16.85 17.05 16.20 16.45 0.40 -2.95% 16.45 28 16.50 1 14.06
2020-09-24 6215 648004 327 10156668 15.80 16.00 15.50 15.60 0.65 -5.17% 15.60 4 15.65 5 13.33
2020-09-25 6215 917000 318 14188950 15.70 15.85 14.85 15.10 0.50 -3.21% 15.10 3 15.15 1 12.91
2020-09-29 6215 95070 59 1452974 15.40 15.45 15.20 15.25 0.05 0.99% 15.25 8 15.30 3 13.03
2020-09-30 6215 63003 51 966198 15.15 15.40 15.15 15.40 0.15 0.98% 15.35 7 15.40 1 13.16
2020-10-06 6215 181076 112 2833010 15.60 15.80 15.45 15.65 0.20 1.62% 15.65 9 15.70 3 13.38
2020-10-08 6215 167000 112 2612050 15.85 15.85 15.50 15.60 0.15 -0.32% 15.55 5 15.60 9 13.33
2020-10-12 6215 5376000 830 86259250 15.25 16.50 15.10 15.70 0.10 0.64% 15.70 9 15.85 5 13.42
2020-10-13 6215 230003 140 3545098 15.45 15.50 15.30 15.35 0.35 -2.23% 15.35 16 15.45 13 13.12
2020-10-14 6215 129000 91 2001350 15.40 15.65 15.40 15.45 0.10 0.65% 15.45 5 15.50 2 13.21
2020-10-15 6215 278000 145 4362850 15.45 15.90 15.45 15.85 0.40 2.59% 15.85 1 15.90 15 13.55
2020-10-16 6215 230122 111 3630364 16.00 16.00 15.55 15.65 0.20 -1.26% 15.65 6 15.70 2 13.38
2020-10-20 6215 217838 92 3377204 15.50 15.60 15.40 15.40 0.10 -1.6% 15.40 16 15.45 3 13.16
2020-10-21 6215 129081 79 2007669 15.45 15.65 15.45 15.65 0.25 1.62% 15.60 8 15.65 16 13.38
2020-10-22 6215 159000 76 2471550 15.75 15.75 15.45 15.50 0.15 -0.96% 15.45 11 15.55 8 13.25
2020-10-23 6215 65001 40 1006966 15.55 15.55 15.45 15.50 0.00 0% 15.45 44 15.50 2 13.25
2020-10-26 6215 197005 92 3074627 15.85 15.85 15.50 15.55 0.05 0.32% 15.55 7 15.60 22 13.29
2020-10-27 6215 135001 76 2101915 15.50 15.75 15.45 15.60 0.05 0.32% 15.60 2 15.65 7 13.33
2020-10-28 6215 150002 69 2320334 15.75 15.75 15.40 15.50 0.10 -0.64% 15.45 16 15.50 5 13.25
2020-10-29 6215 213007 104 3248005 15.45 15.50 15.10 15.30 0.20 -1.29% 15.30 17 15.35 3 13.08
2020-10-30 6215 89050 58 1353659 15.35 15.35 15.15 15.20 0.10 -0.65% 15.15 17 15.20 5 12.99
2020-11-02 6215 72003 57 1083198 15.20 15.20 15.00 15.10 0.10 -0.66% 15.05 4 15.10 5 12.91
2020-11-03 6215 182001 102 2753466 15.20 15.20 15.05 15.05 0.05 -0.33% 15.05 38 15.10 7 12.86
2020-11-04 6215 92470 73 1402461 15.10 15.25 15.05 15.20 0.15 1% 15.15 16 15.20 2 12.99
2020-11-05 6215 64334 43 976176 15.05 15.25 15.05 15.15 0.05 -0.33% 15.15 8 15.20 2 12.95
2020-11-06 6215 287118 140 4329121 15.25 15.25 14.95 15.05 0.10 -0.66% 15.05 3 15.10 20 12.86
2020-11-09 6215 304001 179 4677366 15.25 15.45 15.25 15.40 0.35 2.33% 15.35 31 15.40 25 13.16
2020-11-10 6215 308015 196 4790631 15.50 15.65 15.50 15.60 0.20 1.3% 15.55 12 15.60 16 13.33
2020-11-11 6215 275004 173 4271260 15.60 15.60 15.40 15.55 0.05 -0.32% 15.50 24 15.55 3 13.29
2020-11-12 6215 177022 101 2753938 15.65 15.70 15.50 15.50 0.05 -0.32% 15.50 52 15.55 2 14.76
2020-11-13 6215 239000 108 3737300 15.60 15.75 15.50 15.65 0.15 0.97% 15.60 23 15.65 3 14.90
2020-11-16 6215 367413 199 5832374 15.65 16.10 15.65 15.95 0.30 1.92% 15.85 23 16.00 2 15.19
2020-11-18 6215 93449 70 1481112 15.80 15.95 15.80 15.80 0.10 -0.94% 15.80 16 15.85 3 15.05
2020-11-19 6215 102084 72 1608867 15.80 15.80 15.70 15.70 0.10 -0.63% 15.70 16 15.75 13 14.95
2020-11-23 6215 196010 92 3110209 15.80 16.00 15.80 15.85 0.15 0.96% 15.80 8 15.85 24 15.10
2020-11-24 6215 185013 99 2936815 15.85 15.95 15.80 15.80 0.05 -0.32% 15.80 4 15.85 1 15.05
2020-11-25 6215 372150 164 5944297 15.90 16.05 15.85 16.00 0.20 1.27% 15.95 9 16.00 17 15.24
2020-11-26 6215 521002 296 8549435 16.00 16.55 16.00 16.40 0.40 2.5% 16.35 26 16.40 6 15.62
2020-11-27 6215 285994 153 4657503 16.45 16.45 16.20 16.25 0.15 -0.91% 16.25 1 16.30 4 15.48
2020-11-30 6215 300003 140 4866899 16.25 16.35 16.05 16.10 0.15 -0.92% 16.10 6 16.15 6 15.33
2020-12-01 6215 269003 143 4394047 16.20 16.45 16.15 16.40 0.30 1.86% 16.40 1 16.45 12 15.62
2020-12-02 6215 419287 167 6908330 16.50 16.70 16.30 16.40 0.00 0% 16.40 35 16.45 11 15.62
2020-12-04 6215 405029 192 6720967 16.45 16.70 16.45 16.65 0.10 1.52% 16.60 10 16.70 37 15.86
2020-12-07 6215 311035 176 5127716 16.75 16.75 16.30 16.35 0.30 -1.8% 16.30 9 16.35 1 15.57
2020-12-11 6215 338506 185 5367717 16.30 16.30 15.60 15.65 0.45 -4.28% 15.65 3 15.85 1 14.90
2020-12-16 6215 212004 91 3343216 15.60 15.95 15.60 15.80 0.30 0.96% 15.80 7 15.85 5 15.05
2020-12-18 6215 124012 75 1965142 16.00 16.00 15.80 15.80 0.05 0% 15.80 26 15.85 4 15.05
2020-12-21 6215 1235285 347 19964146 15.80 16.30 15.60 16.25 0.45 2.85% 16.20 46 16.25 25 15.48
2020-12-22 6215 389010 209 6312307 16.15 16.40 15.90 15.90 0.35 -2.15% 15.90 1 16.00 2 15.14
2020-12-25 6215 1229444 527 20744037 16.50 17.20 16.45 16.80 0.30 5.66% 16.80 4 16.85 4 16.00
2020-12-28 6215 774205 389 13268055 16.80 17.35 16.70 17.30 0.50 2.98% 17.25 1 17.30 6 16.48
2020-12-29 6215 471464 260 7989499 17.45 17.45 16.75 16.85 0.45 -2.6% 16.85 4 16.90 1 16.05
2020-12-30 6215 296323 160 4958950 16.90 17.00 16.60 16.85 0.00 0% 16.80 2 16.85 6 16.05