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　　　16.85
0
0%		16.80
-0.05
-0.3%		 16.70
-0.1
-0.6%		16.55
-0.15
-0.9%		 　18.00
1.45
8.76%		17.10
-0.9
-5%		17.10
0
0%		16.90
-0.2
-1.17%		16.65
-0.25
-1.48%		 　16.20
-0.45
-2.7%		16.05
-0.15
-0.93%		16.05
0
0%		17.00
0.95
5.92%		18.70
1.7
10%		 　18.95
0.25
1.34%		19.20
0.25
1.32%		19.80
0.6
3.13%		19.80
0
0%		18.25
-1.55
-7.83%		 17.49
2 月　17.40
-0.85
-4.66%		17.20
-0.2
-1.15%		17.00
-0.2
-1.16%		 　　　　　　　　　　　17.60
0.6
3.53%		17.90
0.3
1.7%		18.40
0.5
2.79%		 　　20.20
1.8
9.78%		 22.75
2.55
12.62%		 20.92
3 月　24.45
1.7
7.47%		24.15
-0.3
-1.23%		23.25
-0.9
-3.73%		22.50
-0.75
-3.23%		 　22.35
-0.15
-0.67%		21.80
-0.55
-2.46%		22.50
0.7
3.21%		22.45
-0.05
-0.22%		22.90
0.45
2%		 　23.40
0.5
2.18%		23.65
0.25
1.07%		23.45
-0.2
-0.85%		22.95
-0.5
-2.13%		23.70
0.75
3.27%		 　23.40
-0.3
-1.27%		22.80
-0.6
-2.56%		22.90
0.1
0.44%		25.15
2.25
9.83%		24.20
-0.95
-3.78%		 　24.00
-0.2
-0.83%		23.95
-0.05
-0.21%		 23.34
4 月23.70
-0.25
-1.04%		 　　　23.95
0.25
1.05%		23.95
0
0%		23.70
-0.25
-1.04%		24.25
0.55
2.32%		 　24.45
0.2
0.82%		23.80
-0.65
-2.66%		24.00
0.2
0.84%		23.80
-0.2
-0.83%		23.60
-0.2
-0.84%		 　23.35
-0.25
-1.06%		24.30
0.95
4.07%		23.95
-0.35
-1.44%		23.05
-0.9
-3.76%		23.10
0.05
0.22%		 　23.95
0.85
3.68%		23.45
-0.5
-2.09%		23.80
0.35
1.49%		23.25
-0.55
-2.31%		 23.67
5 月　　22.30
-0.95
-4.09%		20.65
-1.65
-7.4%		22.70
2.05
9.93%		23.90
1.2
5.29%		25.90
2
8.37%		 　24.55
-1.35
-5.21%		23.00
-1.55
-6.31%		22.20
-0.8
-3.48%		20.90
-1.3
-5.86%		20.70
-0.2
-0.96%		 　18.85
-1.85
-8.94%		20.30
1.45
7.69%		20.50
0.2
0.99%		19.95
-0.55
-2.68%		20.85
0.9
4.51%		 　21.40
0.55
2.64%		21.65
0.25
1.17%		22.50
0.85
3.93%		21.80
-0.7
-3.11%		21.80
0
0%		 22.00
0.2
0.92%		21.82
6 月22.65
0.65
2.95%		22.10
-0.55
-2.43%		22.50
0.4
1.81%		22.05
-0.45
-2%		 　24.25
2.2
9.98%		23.05
-1.2
-4.95%		22.85
-0.2
-0.87%		23.35
0.5
2.19%		23.00
-0.35
-1.5%		 　　23.25
0.25
1.09%		22.95
-0.3
-1.29%		23.55
0.6
2.61%		23.90
0.35
1.49%		 　23.15
-0.75
-3.14%		22.80
-0.35
-1.51%		24.25
1.45
6.36%		24.35
0.1
0.41%		23.90
-0.45
-1.85%		 　25.15
1.25
5.23%		24.60
-0.55
-2.19%		24.50
-0.1
-0.41%		 23.54
7 月24.10
-0.4
-1.63%		24.70
0.6
2.49%		 　25.90
1.2
4.86%		25.40
-0.5
-1.93%		25.45
0.05
0.2%		27.10
1.65
6.48%		29.80
2.7
9.96%		 　32.75
2.95
9.9%		35.90
3.15
9.62%		32.60
-3.3
-9.19%		35.85
3.25
9.97%		36.70
0.85
2.37%		 　35.75
-0.95
-2.59%		36.00
0.25
0.7%		35.50
-0.5
-1.39%		35.70
0.2
0.56%		39.25
3.55
9.94%		 　37.10
-2.15
-5.48%		35.50
-1.6
-4.31%		33.20
-2.3
-6.48%		33.90
0.7
2.11%		32.20
-1.7
-5.01%		 32.46
8 月　34.70
2.5
7.76%		34.30
-0.4
-1.15%		33.60
-0.7
-2.04%		33.25
-0.35
-1.04%		33.55
0.3
0.9%		 　33.30
-0.25
-0.75%		32.50
-0.8
-2.4%		31.85
-0.65
-2%		33.00
1.15
3.61%		30.55
-2.45
-7.42%		 　30.95
0.4
1.31%		29.00
-1.95
-6.3%		30.70
1.7
5.86%		30.30
-0.4
-1.3%		30.70
0.4
1.32%		 　31.90
1.2
3.91%		30.95
-0.95
-2.98%		33.55
2.6
8.4%		33.00
-0.55
-1.64%		32.40
-0.6
-1.82%		 　32.20
-0.2
-0.62%		31.80
-0.4
-1.24%		32.17
9 月32.20
0.4
1.26%		31.60
-0.6
-1.86%		31.05
-0.55
-1.74%		 　30.45
-0.6
-1.93%		29.55
-0.9
-2.96%		28.90
-0.65
-2.2%		29.35
0.45
1.56%		29.30
-0.05
-0.17%		 　29.25
-0.05
-0.17%		28.95
-0.3
-1.03%		28.70
-0.25
-0.86%		28.90
0.2
0.7%		28.35
-0.55
-1.9%		 　　　27.35
-1
-3.53%		28.60
1.25
4.57%		28.55
-0.05
-0.17%		 　28.60
0.05
0.18%		28.20
-0.4
-1.4%		26.60
-1.6
-5.67%		27.40
0.8
3.01%		 28.93
10 月25.70
-1.7
-6.2%		 　26.50
0.8
3.11%		26.40
-0.1
-0.38%		26.00
-0.4
-1.52%		27.50
1.5
5.77%		27.45
-0.05
-0.18%		 　　26.20
-1.25
-4.55%		25.50
-0.7
-2.67%		26.05
0.55
2.16%		26.75
0.7
2.69%		 　26.35
-0.4
-1.5%		27.15
0.8
3.04%		27.25
0.1
0.37%		26.80
-0.45
-1.65%		26.75
-0.05
-0.19%		 　27.00
0.25
0.93%		27.15
0.15
0.56%		27.65
0.5
1.84%		27.70
0.05
0.18%		28.40
0.7
2.53%		 26.86
11 月28.00
-0.4
-1.41%		28.10
0.1
0.36%		28.70
0.6
2.14%		28.45
-0.25
-0.87%		28.45
0
0%		 　28.35
-0.1
-0.35%		28.45
0.1
0.35%		29.40
0.95
3.34%		30.00
0.6
2.04%		30.00
0
0%		 　31.50
1.5
5%		31.30
-0.2
-0.63%		31.05
-0.25
-0.8%		31.20
0.15
0.48%		30.50
-0.7
-2.24%		 　31.10
0.6
1.97%		30.30
-0.8
-2.57%		31.05
0.75
2.48%		32.65
1.6
5.15%		30.60
-2.05
-6.28%		 　30.75
0.15
0.49%		31.40
0.65
2.11%		 30.18
12 月31.80
0.4
1.27%		30.95
-0.85
-2.67%		31.35
0.4
1.29%		 　31.35
0
0%		31.80
0.45
1.44%		32.50
0.7
2.2%		32.00
-0.5
-1.54%		30.30
-1.7
-5.31%		 　29.85
-0.45
-1.49%		29.10
-0.75
-2.51%		29.35
0.25
0.86%		29.85
0.5
1.7%		29.30
-0.55
-1.84%		 　28.90
-0.4
-1.37%		29.35
0.45
1.56%		29.30
-0.05
-0.17%		29.40
0.1
0.34%		29.65
0.25
0.85%		 　29.80
0.15
0.51%		29.70
-0.1
-0.34%		29.80
0.1
0.34%		30.30
0.5
1.68%		　30.22

說明:最高漲幅:12.62%最低跌幅:-9.19% 最高價:39.25最低價:16.05平均價:26.18,灰色底表示週末,漲143天(126.5)元,跌149天(-97.55)元,平盤10天
13%=2,10%=13,9%=2,8%=5,7%=7,6%=5,5%=10,4%=9,3%=15,2%=23,1%=37,0%=25,-0%=1,-1%=2,-2%=3,-3%=8,-4%=9,-5%=13,-6%=15,-7%=18,-8%=31,-9%=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
2021-01-04 6215 282189 163 4763581 16.70 17.10 16.70 16.85 0.15 0% 16.85 5 16.90 4 16.05
2021-01-05 6215 271139 156 4576552 16.95 17.20 16.75 16.80 0.05 -0.3% 16.80 2 16.90 13 16.00
2021-01-07 6215 373005 169 6266482 16.45 17.00 16.45 16.70 0.30 -0.6% 16.65 1 16.70 1 15.90
2021-01-08 6215 304196 171 5081558 16.80 16.95 16.55 16.55 0.15 -0.9% 16.55 30 16.65 9 15.76
2021-01-11 6215 1624035 689 28238584 16.90 18.00 16.70 18.00 1.45 8.76% 17.95 3 18.00 98 17.14
2021-01-12 6215 1466244 812 25466112 17.80 17.80 16.95 17.10 0.90 -5% 17.05 3 17.10 7 16.29
2021-01-13 6215 1045431 355 17920645 17.10 17.35 16.90 17.10 0.00 0% 17.10 2 17.20 9 16.29
2021-01-14 6215 268617 127 4562537 17.00 17.20 16.90 16.90 0.20 -1.17% 16.90 13 16.95 26 16.10
2021-01-15 6215 499468 263 8454690 17.05 17.25 16.65 16.65 0.25 -1.48% 16.60 19 16.65 12 15.86
2021-01-18 6215 289028 164 4652193 16.65 16.65 15.55 16.20 0.45 -2.7% 16.20 11 16.30 11 15.43
2021-01-19 6215 482366 234 7807776 16.25 16.45 16.00 16.05 0.15 -0.93% 16.05 22 16.10 12 15.29
2021-01-20 6215 424106 223 6843210 16.05 16.60 15.90 16.05 0.00 0% 16.05 45 16.10 10 15.29
2021-01-21 6215 1401212 604 23509080 16.15 17.20 16.10 17.00 0.95 5.92% 17.00 13 17.05 2 16.19
2021-01-22 6215 8187907 2807 150280752 17.40 18.70 17.35 18.70 1.70 10% 18.70 1414 0.00 0 17.81
2021-01-25 6215 17660667 8022 340698867 19.00 20.30 18.40 18.95 0.25 1.34% 18.95 18 19.00 39 18.05
2021-01-26 6215 8090799 3546 155728021 18.60 20.15 18.35 19.20 0.25 1.32% 19.20 33 19.35 2 18.29
2021-01-27 6215 6527394 3337 129605401 19.20 20.60 19.05 19.80 0.60 3.13% 19.75 2 19.80 11 18.86
2021-01-28 6215 3832095 1864 74112389 19.20 19.95 18.80 19.80 0.00 0% 19.80 10 19.85 29 18.86
2021-01-29 6215 4412421 2486 85824402 20.00 20.45 18.20 18.25 1.55 -7.83% 18.25 14 18.40 2 17.38
2021-02-02 6215 920325 485 16059375 17.35 17.70 17.30 17.40 0.15 -4.66% 17.40 19 17.45 2 16.57
2021-02-03 6215 855324 409 14939733 17.45 17.75 17.15 17.20 0.20 -1.15% 17.20 7 17.25 6 16.38
2021-02-04 6215 765659 424 13080448 17.30 17.50 16.80 17.00 0.20 -1.16% 16.95 10 17.00 10 16.19
2021-02-17 6215 571188 323 10014478 17.40 17.70 17.20 17.60 0.65 3.53% 17.60 5 17.65 35 16.76
2021-02-18 6215 851296 405 15252456 17.50 18.15 17.50 17.90 0.30 1.7% 17.85 13 17.90 10 17.05
2021-02-19 6215 647777 387 11770014 18.35 18.40 17.85 18.40 0.50 2.79% 18.40 2 18.45 10 17.52
2021-02-23 6215 4395076 1747 86943979 20.00 20.45 18.80 20.20 1.10 9.78% 20.20 1 20.25 81 19.24
2021-02-25 6215 11899506 5258 277141611 24.00 24.30 22.65 22.75 0.55 12.62% 22.70 21 22.75 14 21.67
2021-03-02 6215 7995625 4253 197501650 24.00 25.40 23.50 24.45 1.30 7.47% 24.40 23 24.45 4 23.29
2021-03-03 6215 4236791 2157 102802611 24.55 25.30 23.70 24.15 0.30 -1.23% 24.10 14 24.15 24 23.00
2021-03-04 6215 2228588 1201 52291024 24.00 24.10 23.10 23.25 0.90 -3.73% 23.25 23 23.30 5 22.14
2021-03-05 6215 1623007 888 37001691 23.15 23.25 22.45 22.50 0.75 -3.23% 22.45 18 22.50 28 21.43
2021-03-08 6215 1058262 657 23808228 22.90 23.00 22.10 22.35 0.15 -0.67% 22.35 29 22.40 5 21.29
2021-03-09 6215 2763855 871 61450216 22.05 22.70 21.75 21.80 0.55 -2.46% 21.80 47 21.90 4 20.76
2021-03-10 6215 1896820 792 42280017 22.05 22.90 21.85 22.50 0.70 3.21% 22.45 5 22.50 1 21.43
2021-03-11 6215 903022 537 20297130 22.15 22.70 22.10 22.45 0.05 -0.22% 22.45 6 22.50 1 21.38
2021-03-12 6215 3525482 1228 81129330 22.70 23.30 22.50 22.90 0.45 2% 22.90 11 22.95 19 21.81
2021-03-15 6215 1260679 673 28859064 22.90 23.40 22.55 23.40 0.50 2.18% 23.30 6 23.40 22 22.29
2021-03-16 6215 1541606 829 36186339 23.50 23.85 23.10 23.65 0.25 1.07% 23.60 13 23.65 14 22.52
2021-03-17 6215 3990411 1971 95948145 24.25 24.75 23.45 23.45 0.20 -0.85% 23.45 10 23.50 15 22.33
2021-03-18 6215 1374265 757 32042023 23.40 23.70 22.95 22.95 0.50 -2.13% 22.95 36 23.00 36 23.91
2021-03-19 6215 1562762 821 36728533 23.00 23.90 22.90 23.70 0.75 3.27% 23.70 3 23.75 29 24.69
2021-03-22 6215 1209906 580 28514413 23.80 23.90 23.35 23.40 0.30 -1.27% 23.40 17 23.55 4 24.38
2021-03-23 6215 894508 558 20640303 23.55 23.60 22.80 22.80 0.60 -2.56% 22.80 40 22.90 2 23.75
2021-03-24 6215 632233 421 14600089 22.65 23.50 22.65 22.90 0.10 0.44% 22.90 35 22.95 1 23.85
2021-03-25 6215 4828885 1960 117755208 23.20 25.15 22.90 25.15 2.25 9.83% 25.15 15122 0.00 0 26.20
2021-03-26 6215 9045493 4223 226294762 26.40 26.65 24.00 24.20 0.95 -3.78% 24.20 48 24.30 3 25.21
2021-03-29 6215 2951104 1296 72186274 24.25 25.30 23.75 24.00 0.20 -0.83% 24.00 71 24.10 2 25.00
2021-03-30 6215 1031898 592 24830117 24.25 24.50 23.75 23.95 0.05 -0.21% 23.95 66 24.00 22 24.95
2021-04-01 6215 993641 514 23522489 23.55 23.95 23.45 23.70 0.25 -1.04% 23.65 18 23.75 23 24.69
2021-04-06 6215 1153220 559 27660071 24.40 24.40 23.75 23.95 0.25 1.05% 23.95 16 24.00 8 24.95
2021-04-07 6215 1042046 548 24925033 24.00 24.15 23.65 23.95 0.00 0% 23.95 10 24.00 9 24.95
2021-04-08 6215 1411311 702 33928360 24.10 24.40 23.70 23.70 0.25 -1.04% 23.70 39 23.80 1 24.69
2021-04-09 6215 2693866 1106 65043674 23.90 24.70 23.50 24.25 0.55 2.32% 24.20 26 24.25 2 25.26
2021-04-12 6215 1415167 732 34581649 24.75 24.80 24.15 24.45 0.20 0.82% 24.40 49 24.45 24 25.47
2021-04-13 6215 7066792 1917 176770206 24.45 25.40 23.50 23.80 0.65 -2.66% 23.80 7 23.85 6 24.79
2021-04-14 6215 2431091 1120 56143246 23.80 24.00 22.00 24.00 0.20 0.84% 23.90 3 24.00 45 25.00
2021-04-15 6215 1883068 838 45761349 24.50 24.90 23.75 23.80 0.20 -0.83% 23.80 9 23.90 7 24.79
2021-04-16 6215 951164 516 22542435 24.05 24.10 23.50 23.60 0.20 -0.84% 23.60 11 23.65 15 24.58
2021-04-19 6215 1147904 525 26950367 23.80 23.85 23.30 23.35 0.25 -1.06% 23.35 9 23.45 10 24.32
2021-04-20 6215 14522985 2319 351356233 23.30 24.45 22.65 24.30 0.95 4.07% 24.25 5 24.30 43 25.31
2021-04-21 6215 1044575 529 25027659 24.00 24.25 23.80 23.95 0.35 -1.44% 23.95 15 24.00 12 24.95
2021-04-22 6215 1885461 768 44691083 23.95 24.20 23.00 23.05 0.90 -3.76% 23.05 15 23.10 3 24.01
2021-04-23 6215 631087 377 14581954 23.05 23.60 22.85 23.10 0.05 0.22% 23.10 3 23.15 4 24.06
2021-04-26 6215 1202406 561 28689849 23.40 24.30 23.30 23.95 0.85 3.68% 23.90 15 23.95 8 24.95
2021-04-27 6215 733286 394 17370852 23.95 24.20 23.40 23.45 0.50 -2.09% 23.45 14 23.55 10 24.43
2021-04-28 6215 497197 290 11673722 23.40 23.80 23.25 23.80 0.35 1.49% 23.70 14 23.80 18 24.79
2021-04-29 6215 623118 274 14626395 23.75 23.80 23.25 23.25 0.55 -2.31% 23.25 16 23.35 6 24.22
2021-05-03 6215 814770 438 18377302 23.25 23.30 22.10 22.30 0.95 -4.09% 22.30 8 22.35 2 23.23
2021-05-04 6215 1515509 721 31484411 22.30 22.35 20.10 20.65 1.65 -7.4% 20.60 16 20.65 1 21.51
2021-05-05 6215 1334054 486 30283020 22.70 22.70 22.70 22.70 2.05 9.93% 22.70 10 0.00 0 23.65
2021-05-06 6215 8317162 3976 204434025 24.90 24.95 23.80 23.90 1.20 5.29% 23.90 29 23.95 37 24.90
2021-05-07 6215 6419078 3117 161027686 23.90 26.10 23.50 25.90 2.00 8.37% 25.90 26 25.95 59 26.98
2021-05-10 6215 4389388 2181 108447935 25.15 25.45 24.30 24.55 1.35 -5.21% 24.50 5 24.55 6 25.57
2021-05-11 6215 2459238 1310 57342862 24.00 24.20 22.70 23.00 1.55 -6.31% 23.00 25 23.10 1 10.45
2021-05-12 6215 3411527 1715 76754645 23.50 23.85 21.00 22.20 0.80 -3.48% 22.10 7 22.20 6 10.09
2021-05-13 6215 2070743 1096 44408864 21.45 22.45 20.75 20.90 1.30 -5.86% 20.90 12 21.10 2 9.50
2021-05-14 6215 1588015 756 33540565 21.50 21.75 20.65 20.70 0.20 -0.96% 20.70 38 20.75 18 9.41
2021-05-17 6215 1820497 906 34705730 18.70 20.05 18.65 18.85 1.85 -8.94% 18.85 22 18.90 1 8.57
2021-05-18 6215 1309949 604 26244164 19.40 20.50 19.10 20.30 1.45 7.69% 20.25 43 20.30 3 9.23
2021-05-19 6215 811051 434 16600953 20.50 20.95 20.10 20.50 0.20 0.99% 20.45 1 20.50 14 9.32
2021-05-20 6215 552061 326 11184009 20.60 20.70 19.90 19.95 0.55 -2.68% 19.90 10 19.95 3 9.07
2021-05-21 6215 738176 367 15240572 20.45 21.10 20.20 20.85 0.90 4.51% 20.80 15 20.85 1 9.48
2021-05-24 6215 721273 370 15138874 20.65 21.60 20.45 21.40 0.55 2.64% 21.40 11 21.45 6 9.73
2021-05-25 6215 814181 418 17784416 21.95 22.20 21.55 21.65 0.25 1.17% 21.60 26 21.65 6 9.84
2021-05-26 6215 1023226 425 22615341 21.65 22.50 21.60 22.50 0.85 3.93% 22.40 2 22.50 6 10.23
2021-05-27 6215 1781019 841 39481657 22.60 23.30 21.75 21.80 0.70 -3.11% 21.80 62 21.85 17 9.91
2021-05-28 6215 965403 513 21334568 22.00 22.45 21.60 21.80 0.00 0% 21.80 4 21.85 1 9.91
2021-05-31 6215 1084267 476 23896450 21.75 22.35 21.70 22.00 0.20 0.92% 21.95 7 22.10 2 10.00
2021-06-01 6215 924261 478 20715749 22.05 22.70 22.05 22.65 0.65 2.95% 22.60 1 22.65 33 10.30
2021-06-02 6215 759214 403 16892986 22.75 22.75 21.90 22.10 0.55 -2.43% 22.10 10 22.15 14 10.05
2021-06-03 6215 557194 265 12473206 22.15 22.55 22.15 22.50 0.40 1.81% 22.45 1 22.50 5 10.23
2021-06-04 6215 619441 320 13906351 22.70 22.95 22.05 22.05 0.45 -2% 22.05 9 22.10 4 10.02
2021-06-07 6215 5076234 2257 120923493 22.35 24.25 22.35 24.25 2.20 9.98% 24.25 201 0.00 0 11.02
2021-06-08 6215 3497974 1686 82065825 24.40 24.50 23.00 23.05 1.20 -4.95% 23.05 2 23.10 31 10.48
2021-06-09 6215 881513 466 20274170 23.05 23.25 22.85 22.85 0.20 -0.87% 22.80 42 22.85 11 10.39
2021-06-10 6215 877330 463 20497167 23.20 23.65 23.10 23.35 0.50 2.19% 23.30 25 23.35 1 10.61
2021-06-11 6215 758821 388 17604557 23.60 23.70 23.00 23.00 0.35 -1.5% 23.00 18 23.05 7 10.45
2021-06-15 6215 639007 411 14933411 23.25 23.60 23.15 23.25 0.25 1.09% 23.25 3 23.35 16 10.57
2021-06-16 6215 528254 308 12254413 23.25 23.65 22.95 22.95 0.30 -1.29% 22.95 10 23.05 13 10.43
2021-06-17 6215 657354 336 15362238 22.80 23.60 22.80 23.55 0.60 2.61% 23.50 1 23.55 10 10.70
2021-06-18 6215 1233473 612 29466838 23.55 24.40 23.30 23.90 0.35 1.49% 23.85 21 23.90 7 10.86
2021-06-21 6215 1169887 647 27259959 23.95 24.00 23.00 23.15 0.75 -3.14% 23.15 28 23.20 1 10.52
2021-06-22 6215 868124 406 19986602 23.20 23.35 22.80 22.80 0.35 -1.51% 22.80 24 22.85 8 10.36
2021-06-23 6215 2332840 1133 55944619 22.90 24.75 22.85 24.25 1.45 6.36% 24.20 24 24.25 21 11.02
2021-06-24 6215 1478894 774 35915310 24.30 24.55 23.95 24.35 0.10 0.41% 24.25 9 24.35 6 11.07
2021-06-25 6215 952887 485 23065917 24.60 24.65 23.90 23.90 0.45 -1.85% 23.90 24 24.00 2 10.86
2021-06-28 6215 4135191 1961 103531531 23.70 25.95 23.70 25.15 1.25 5.23% 25.10 15 25.15 3 11.43
2021-06-29 6215 2248887 970 56340405 25.65 25.80 24.60 24.60 0.55 -2.19% 24.60 104 24.65 24 11.18
2021-06-30 6215 2031979 786 49784937 24.70 24.90 24.15 24.50 0.10 -0.41% 24.45 16 24.50 2 11.14
2021-07-01 6215 1679980 804 41249696 24.70 25.30 23.95 24.10 0.40 -1.63% 24.05 16 24.10 11 10.95
2021-07-02 6215 1246554 635 30615939 24.25 24.95 24.00 24.70 0.60 2.49% 24.65 4 24.70 2 11.23
2021-07-05 6215 2925629 1412 74976641 25.05 26.45 25.00 25.90 1.20 4.86% 25.90 25 25.95 30 11.77
2021-07-06 6215 1276282 681 32559082 26.00 26.00 25.25 25.40 0.50 -1.93% 25.40 2 25.45 13 11.55
2021-07-07 6215 1322583 656 33849828 25.50 25.95 25.15 25.45 0.05 0.2% 25.45 4 25.50 5 11.57
2021-07-08 6215 5473821 2660 146843631 25.60 27.60 25.45 27.10 1.65 6.48% 27.05 6 27.10 35 12.32
2021-07-09 6215 12791191 3998 376710872 28.30 29.80 27.60 29.80 2.70 9.96% 29.80 1959 0.00 0 13.55
2021-07-12 6215 3684129 952 120655213 32.75 32.75 32.75 32.75 2.95 9.9% 32.75 2407 0.00 0 14.89
2021-07-13 6215 10769656 4730 383589772 36.00 36.00 33.55 35.90 3.15 9.62% 35.85 2 35.90 18 16.32
2021-07-14 6215 12573059 6020 416860797 34.00 34.75 32.35 32.60 3.30 -9.19% 32.60 49 32.65 3 14.82
2021-07-15 6215 9135154 4555 304005280 32.60 35.85 30.30 35.85 3.25 9.97% 35.85 236 0.00 0 16.30
2021-07-16 6215 22253308 11311 830540837 35.70 39.40 34.50 36.70 0.85 2.37% 36.65 2 36.70 87 16.68
2021-07-19 6215 7778635 4217 278836268 36.00 37.25 34.90 35.75 0.95 -2.59% 35.75 15 35.80 24 16.25
2021-07-20 6215 10206740 5690 374534861 35.75 37.90 35.10 36.00 0.25 0.7% 36.00 31 36.05 4 16.36
2021-07-21 6215 6707454 3498 240382402 36.00 37.35 34.20 35.50 0.50 -1.39% 35.40 4 35.50 15 16.14
2021-07-22 6215 5014000 2660 180383100 36.30 36.80 35.30 35.70 0.20 0.56% 35.65 7 35.70 52 16.23
2021-07-23 6215 21487906 7838 832060990 36.50 39.25 36.15 39.25 3.55 9.94% 39.25 245 0.00 0 17.84
2021-07-26 6215 13650108 7058 511995694 39.15 39.90 36.20 37.10 2.15 -5.48% 37.10 7 37.15 21 16.86
2021-07-27 6215 8279391 4623 307791223 37.10 38.75 35.50 35.50 1.60 -4.31% 35.45 12 35.50 13 16.14
2021-07-28 6215 5594796 3017 187178956 34.70 35.25 31.95 33.20 2.30 -6.48% 33.20 21 33.30 1 15.09
2021-07-29 6215 2743560 1428 92608199 33.90 34.40 33.10 33.90 0.70 2.11% 33.85 8 33.95 7 15.41
2021-07-30 6215 3791540 2023 126708513 34.10 34.85 32.15 32.20 1.70 -5.01% 32.20 5 32.25 49 14.64
2021-08-02 6215 4134818 2312 139950949 32.35 34.80 32.35 34.70 2.50 7.76% 34.65 1 34.70 2 15.77
2021-08-03 6215 2500325 1429 85144890 34.20 34.70 33.60 34.30 0.40 -1.15% 34.25 1 34.30 56 15.59
2021-08-04 6215 1759511 1023 59580907 34.30 34.75 33.35 33.60 0.70 -2.04% 33.60 43 33.65 6 15.27
2021-08-05 6215 1796965 1056 60509139 33.60 34.50 33.10 33.25 0.35 -1.04% 33.25 3 33.30 2 15.11
2021-08-06 6215 1150497 706 38505874 33.60 34.05 32.80 33.55 0.30 0.9% 33.55 10 33.65 1 15.25
2021-08-09 6215 1786969 1021 60191022 33.85 34.40 33.00 33.30 0.25 -0.75% 33.30 6 33.50 20 15.14
2021-08-10 6215 3189532 1681 102700021 33.80 33.80 30.65 32.50 0.80 -2.4% 32.50 16 32.70 2 14.77
2021-08-11 6215 1629277 930 52131644 32.85 33.40 30.95 31.85 0.65 -2% 31.80 2 31.85 2 14.48
2021-08-12 6215 1327882 732 43480348 32.40 33.30 31.70 33.00 1.15 3.61% 32.90 2 33.00 22 15.00
2021-08-13 6215 2559852 1461 80211115 32.90 32.90 30.55 30.55 2.45 -7.42% 30.50 22 30.60 23 13.89
2021-08-16 6215 2039973 1189 62094998 30.05 31.10 29.30 30.95 0.40 1.31% 30.95 1 31.00 5 13.40
2021-08-17 6215 1541655 936 46249257 31.35 31.70 29.00 29.00 1.95 -6.3% 29.00 60 29.20 13 12.55
2021-08-18 6215 1420100 898 42363340 28.10 30.90 28.10 30.70 1.70 5.86% 30.65 13 30.70 3 13.29
2021-08-19 6215 760321 500 23239704 30.30 31.20 30.00 30.30 0.40 -1.3% 30.30 73 30.35 16 13.12
2021-08-20 6215 1013066 555 31089970 31.00 31.25 30.00 30.70 0.40 1.32% 30.65 12 30.70 8 13.29
2021-08-23 6215 1330369 754 41990622 30.45 32.25 30.45 31.90 0.00 3.91% 31.85 11 31.90 7 13.81
2021-08-24 6215 1012818 601 31789327 32.35 32.40 30.90 30.95 0.95 -2.98% 30.90 23 30.95 7 13.40
2021-08-25 6215 3025750 1857 99739622 30.95 33.55 30.95 33.55 2.60 8.4% 33.50 12 33.55 44 14.52
2021-08-26 6215 1780476 1121 58558185 33.25 33.50 32.40 33.00 0.55 -1.64% 33.00 10 33.05 1 14.29
2021-08-27 6215 774230 514 25322569 33.00 33.20 32.40 32.40 0.60 -1.82% 32.35 16 32.55 6 14.03
2021-08-30 6215 835853 539 27120952 33.20 33.30 32.00 32.20 0.20 -0.62% 32.20 27 32.30 4 13.94
2021-08-31 6215 1039569 674 33346594 32.10 32.85 31.65 31.80 0.40 -1.24% 31.75 21 31.85 11 13.77
2021-09-01 6215 936985 628 29938884 31.60 32.40 31.55 32.20 0.40 1.26% 32.20 9 32.25 14 13.94
2021-09-02 6215 1127333 775 36546622 32.40 33.20 31.60 31.60 0.60 -1.86% 31.60 30 31.70 10 13.68
2021-09-03 6215 945515 564 29503881 31.70 32.15 30.85 31.05 0.55 -1.74% 31.00 27 31.20 2 13.44
2021-09-06 6215 942162 567 28594019 31.20 31.35 29.80 30.45 0.60 -1.93% 30.45 4 30.50 11 13.18
2021-09-07 6215 1094262 526 32688219 30.45 30.90 29.40 29.55 0.90 -2.96% 29.50 7 29.55 5 12.79
2021-09-08 6215 529657 347 15522408 29.90 30.10 28.80 28.90 0.65 -2.2% 28.90 2 28.95 7 12.51
2021-09-09 6215 420742 273 12368412 28.35 29.75 28.35 29.35 0.45 1.56% 29.35 1 29.45 2 12.71
2021-09-10 6215 423818 219 12360525 29.50 29.50 29.00 29.30 0.05 -0.17% 29.25 4 29.30 2 12.68
2021-09-13 6215 274544 186 8001177 29.05 29.35 29.00 29.25 0.05 -0.17% 29.10 11 29.25 6 12.66
2021-09-14 6215 439563 248 12755461 29.45 29.45 28.80 28.95 0.30 -1.03% 28.95 108 29.05 2 12.53
2021-09-15 6215 248010 160 7128383 29.00 29.00 28.65 28.70 0.25 -0.86% 28.70 1 28.75 2 12.42
2021-09-16 6215 304769 193 8799300 29.00 29.10 28.70 28.90 0.20 0.7% 28.80 57 28.90 1 12.51
2021-09-17 6215 594000 318 16893950 28.90 28.90 28.15 28.35 0.55 -1.9% 28.35 1 28.50 1 12.27
2021-09-22 6215 1150483 599 31586385 27.70 27.90 27.05 27.35 1.00 -3.53% 27.30 7 27.35 3 11.84
2021-09-23 6215 586203 450 16773635 27.65 29.15 27.65 28.60 1.25 4.57% 28.50 12 28.60 4 12.38
2021-09-24 6215 326511 249 9357172 28.80 29.00 28.45 28.55 0.05 -0.17% 28.55 1 28.75 2 12.36
2021-09-27 6215 323124 217 9264674 28.95 29.00 28.35 28.60 0.05 0.18% 28.60 10 28.65 4 12.38
2021-09-28 6215 342031 194 9628588 28.80 28.80 28.00 28.20 0.40 -1.4% 28.20 4 28.35 3 12.21
2021-09-29 6215 1073630 640 28927898 27.45 27.70 26.45 26.60 1.60 -5.67% 26.55 2 26.60 2 11.52
2021-09-30 6215 430445 316 11727730 26.90 27.65 26.75 27.40 0.80 3.01% 27.30 3 27.40 5 11.86
2021-10-01 6215 1128747 581 29366288 27.25 27.25 25.50 25.70 1.70 -6.2% 25.70 8 25.75 26 11.13
2021-10-04 6215 626012 419 16314861 26.45 26.50 25.40 26.50 0.80 3.11% 25.85 1 26.50 3 11.47
2021-10-05 6215 529726 353 13742726 25.55 26.60 25.15 26.40 0.10 -0.38% 26.35 1 26.50 7 11.43
2021-10-06 6215 341153 225 8924079 26.80 26.85 25.90 26.00 0.40 -1.52% 26.00 1 26.15 1 11.26
2021-10-07 6215 880514 526 24099487 26.40 27.80 26.40 27.50 1.50 5.77% 27.50 7 27.60 17 11.90
2021-10-08 6215 380758 227 10508441 27.80 28.00 27.15 27.45 0.05 -0.18% 27.45 6 27.50 173 11.88
2021-10-12 6215 723479 370 19168870 27.45 27.55 26.00 26.20 1.25 -4.55% 26.20 9 26.25 1 11.34
2021-10-13 6215 514505 310 13188143 26.60 26.60 25.30 25.50 0.70 -2.67% 25.45 14 25.65 1 11.04
2021-10-14 6215 439142 280 11221438 26.00 26.25 25.10 26.05 0.55 2.16% 26.05 3 26.15 1 11.28
2021-10-15 6215 340040 205 9101337 26.40 27.10 26.30 26.75 0.70 2.69% 26.75 2 26.85 1 11.58
2021-10-18 6215 224036 147 5920161 27.00 27.00 26.15 26.35 0.40 -1.5% 26.35 1 26.40 1 11.41
2021-10-19 6215 470225 311 12770488 26.35 27.60 26.30 27.15 0.80 3.04% 27.10 6 27.20 1 11.75
2021-10-20 6215 226002 146 6126154 27.50 27.50 26.80 27.25 0.10 0.37% 27.15 1 27.25 9 11.80
2021-10-21 6215 531005 326 14417135 27.30 27.65 26.70 26.80 0.45 -1.65% 26.80 9 27.00 2 11.60
2021-10-22 6215 148006 102 3958012 27.15 27.15 26.40 26.75 0.05 -0.19% 26.75 5 26.80 1 11.58
2021-10-25 6215 156448 136 4187641 26.55 27.00 26.55 27.00 0.25 0.93% 26.85 9 27.00 1 11.69
2021-10-26 6215 327126 193 8888691 27.40 27.45 26.95 27.15 0.15 0.56% 27.15 3 27.20 10 11.75
2021-10-27 6215 342979 250 9394913 27.15 27.70 27.05 27.65 0.50 1.84% 27.65 2 27.70 8 11.97
2021-10-28 6215 605329 390 16797692 27.65 28.10 27.45 27.70 0.05 0.18% 27.70 3 27.75 6 11.99
2021-10-29 6215 800392 544 22398771 28.00 28.40 27.45 28.40 0.70 2.53% 28.40 5 28.45 17 12.29
2021-11-01 6215 550242 340 15460494 28.60 28.60 27.90 28.00 0.40 -1.41% 28.00 16 28.05 1 12.12
2021-11-02 6215 1220365 606 34606678 28.30 28.85 28.00 28.10 0.10 0.36% 28.10 4 28.20 9 12.16
2021-11-03 6215 456859 291 13009648 28.15 28.75 28.10 28.70 0.60 2.14% 28.60 5 28.70 56 12.42
2021-11-04 6215 484677 318 13918514 28.75 29.10 28.45 28.45 0.25 -0.87% 28.45 4 28.50 7 12.32
2021-11-05 6215 424491 243 12101918 28.40 28.80 28.25 28.45 0.00 0% 28.45 8 28.50 7 12.32
2021-11-08 6215 380068 185 10790034 28.75 28.75 28.30 28.35 0.10 -0.35% 28.35 9 28.40 3 12.27
2021-11-09 6215 345048 221 9804825 28.35 28.60 28.20 28.45 0.10 0.35% 28.45 1 28.55 1 12.32
2021-11-10 6215 917161 545 26727677 28.45 29.80 28.45 29.40 0.95 3.34% 29.40 22 29.45 7 12.73
2021-11-11 6215 2587867 1355 78643341 29.80 31.25 29.40 30.00 0.60 2.04% 30.00 42 30.05 6 10.00
2021-11-12 6215 739986 420 22276163 30.10 30.50 29.70 30.00 0.00 0% 30.00 30 30.05 12 10.00
2021-11-15 6215 1517651 757 46859413 30.00 31.70 30.00 31.50 1.50 5% 31.50 3 31.55 24 10.50
2021-11-16 6215 975980 665 30531850 31.90 31.90 30.90 31.30 0.20 -0.63% 31.30 1 31.45 15 10.43
2021-11-17 6215 482531 320 15053443 31.45 31.80 30.95 31.05 0.25 -0.8% 31.00 12 31.15 1 10.35
2021-11-18 6215 771737 464 24334516 31.05 32.20 30.90 31.20 0.15 0.48% 31.15 11 31.20 2 10.40
2021-11-19 6215 587103 368 18156152 31.50 31.90 30.40 30.50 0.70 -2.24% 30.45 5 30.55 7 10.17
2021-11-22 6215 783490 399 24351311 30.70 31.65 30.65 31.10 0.60 1.97% 31.10 2 31.15 1 10.37
2021-11-23 6215 695181 447 21278306 31.10 31.25 30.30 30.30 0.80 -2.57% 30.30 26 30.40 1 10.10
2021-11-24 6215 662450 335 20482310 30.35 31.30 30.35 31.05 0.75 2.48% 31.00 9 31.05 7 10.35
2021-11-25 6215 2502088 1364 80447433 31.35 32.65 31.15 32.65 1.60 5.15% 32.60 35 32.65 2 10.88
2021-11-26 6215 3841477 2062 121362564 32.80 33.20 30.50 30.60 2.05 -6.28% 30.60 5 30.65 8 10.20
2021-11-29 6215 977878 551 29468293 29.30 31.10 29.25 30.75 0.15 0.49% 30.60 12 30.80 4 10.25
2021-11-30 6215 1387136 724 43817178 31.00 32.10 31.00 31.40 0.65 2.11% 31.40 2 31.45 1 10.47
2021-12-01 6215 921604 529 29297886 31.15 32.20 31.00 31.80 0.40 1.27% 31.75 5 31.80 2 10.60
2021-12-02 6215 747991 512 23386379 32.00 32.00 30.85 30.95 0.85 -2.67% 30.90 31 30.95 10 10.32
2021-12-03 6215 372568 224 11644618 31.25 31.50 31.00 31.35 0.40 1.29% 31.30 2 31.40 4 10.45
2021-12-06 6215 282017 141 8842379 31.50 31.55 31.05 31.35 0.00 0% 31.35 1 31.45 5 10.45
2021-12-07 6215 667463 387 21257092 31.65 32.30 31.40 31.80 0.45 1.44% 31.75 14 31.80 3 10.60
2021-12-08 6215 829918 487 26745407 32.30 32.65 31.80 32.50 0.70 2.2% 32.50 10 32.55 3 10.83
2021-12-09 6215 1577396 894 51592219 32.90 33.50 32.00 32.00 0.50 -1.54% 32.00 46 32.20 6 10.67
2021-12-10 6215 1908873 1099 58332952 31.35 31.55 30.20 30.30 1.70 -5.31% 30.30 5 30.40 4 10.10
2021-12-13 6215 777291 460 23322358 30.45 30.45 29.80 29.85 0.45 -1.49% 29.85 17 30.00 9 9.95
2021-12-14 6215 735426 410 21575466 30.00 30.00 28.85 29.10 0.75 -2.51% 29.10 10 29.15 1 9.70
2021-12-15 6215 373435 209 10928503 29.20 29.60 29.00 29.35 0.25 0.86% 29.30 7 29.35 3 9.78
2021-12-16 6215 482952 252 14295410 29.55 29.90 29.35 29.85 0.50 1.7% 29.80 17 29.85 5 9.95
2021-12-17 6215 319518 253 9387528 29.85 29.85 29.20 29.30 0.55 -1.84% 29.30 20 29.40 2 9.77
2021-12-20 6215 333391 200 9687826 29.30 29.40 28.80 28.90 0.40 -1.37% 28.90 28 28.95 2 9.63
2021-12-21 6215 896372 286 26163123 28.90 29.45 28.75 29.35 0.45 1.56% 29.25 3 29.35 2 9.78
2021-12-22 6215 178435 154 5250532 29.50 29.55 29.30 29.30 0.05 -0.17% 29.30 13 29.35 6 9.77
2021-12-23 6215 230560 128 6775500 29.60 29.60 29.20 29.40 0.10 0.34% 29.35 3 29.40 4 9.80
2021-12-24 6215 359102 190 10671586 29.65 30.00 29.55 29.65 0.25 0.85% 29.60 5 29.65 1 9.88
2021-12-27 6215 293192 190 8708445 29.75 29.90 29.45 29.80 0.15 0.51% 29.80 14 29.85 8 9.93
2021-12-28 6215 281441 224 8415717 29.95 30.15 29.70 29.70 0.10 -0.34% 29.70 25 29.75 2 9.90
2021-12-29 6215 149526 128 4455444 29.70 29.90 29.65 29.80 0.10 0.34% 29.80 7 29.90 8 9.93
2021-12-30 6215 683638 462 20790011 29.75 30.75 29.75 30.30 0.50 1.68% 30.30 21 30.35 6 10.10