同欣電(6271)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　　　188.00
0
0%		193.00
5
2.66%		 189.50
-3.5
-1.81%		189.50
0
0%		 　195.50
6
3.17%		192.50
-3
-1.53%		204.00
11.5
5.97%		224.00
20
9.8%		220.00
-4
-1.79%		 　238.00
18
8.18%		238.00
0
0%		218.00
-20
-8.4%		222.50
4.5
2.06%		228.00
5.5
2.47%		 　228.00
0
0%		218.50
-9.5
-4.17%		220.00
1.5
0.69%		216.50
-3.5
-1.59%		209.50
-7
-3.23%		 211.96
2 月　207.50
-2
-0.95%		205.00
-2.5
-1.2%		203.50
-1.5
-0.73%		 　　　　　　　　　　　220.50
17
8.35%		227.50
7
3.17%		224.00
-3.5
-1.54%		 　　226.50
2.5
1.12%		 220.50
-6
-2.65%		 215.62
3 月　210.50
-10
-4.54%		208.50
-2
-0.95%		202.00
-6.5
-3.12%		201.00
-1
-0.5%		 　198.00
-3
-1.49%		194.00
-4
-2.02%		195.00
1
0.52%		202.00
7
3.59%		208.00
6
2.97%		 　206.50
-1.5
-0.72%		203.00
-3.5
-1.69%		203.00
0
0%		205.00
2
0.99%		201.00
-4
-1.95%		 　197.50
-3.5
-1.74%		199.00
1.5
0.76%		198.00
-1
-0.5%		195.00
-3
-1.52%		200.00
5
2.56%		 　198.00
-2
-1%		205.00
7
3.54%		 201.25
4 月202.50
-2.5
-1.22%		 　　　204.00
1.5
0.74%		206.00
2
0.98%		217.50
11.5
5.58%		214.50
-3
-1.38%		 　205.00
-9.5
-4.43%		201.00
-4
-1.95%		196.00
-5
-2.49%		198.00
2
1.02%		197.00
-1
-0.51%		 　199.00
2
1.02%		200.00
1
0.5%		197.00
-3
-1.5%		193.00
-4
-2.03%		197.50
4.5
2.33%		 　195.50
-2
-1.01%		195.50
0
0%		196.00
0.5
0.26%		193.00
-3
-1.53%		 199.34
5 月　　186.00
-7
-3.63%		183.00
-3
-1.61%		176.00
-7
-3.83%		175.00
-1
-0.57%		185.00
10
5.71%		 　177.00
-8
-4.32%		167.50
-9.5
-5.37%		158.50
-9
-5.37%		161.50
3
1.89%		160.00
-1.5
-0.93%		 　151.00
-9
-5.63%		162.50
11.5
7.62%		159.50
-3
-1.85%		161.00
1.5
0.94%		167.50
6.5
4.04%		 　168.50
1
0.6%		172.50
4
2.37%		176.00
3.5
2.03%		173.50
-2.5
-1.42%		183.00
9.5
5.48%		 183.00
0
0%		171.15
6 月182.00
-1
-0.55%		180.00
-2
-1.1%		183.50
3.5
1.94%		179.50
-4
-2.18%		 　181.00
1.5
0.84%		180.00
-1
-0.55%		178.50
-1.5
-0.83%		182.00
3.5
1.96%		181.00
-1
-0.55%		 　　184.00
3
1.66%		179.00
-5
-2.72%		196.50
17.5
9.78%		207.00
10.5
5.34%		 　203.00
-4
-1.93%		210.50
7.5
3.69%		220.00
9.5
4.51%		220.00
0
0%		219.50
-0.5
-0.23%		 　215.50
-4
-1.82%		213.50
-2
-0.93%		212.50
-1
-0.47%		 196
7 月204.00
-8.5
-4%		215.00
11
5.39%		 　222.00
7
3.26%		220.00
-2
-0.9%		225.50
5.5
2.5%		229.50
4
1.77%		223.00
-6.5
-2.83%		 　245.00
22
9.87%		239.50
-5.5
-2.24%		246.00
6.5
2.71%		256.00
10
4.07%		252.00
-4
-1.56%		 　243.50
-8.5
-3.37%		237.00
-6.5
-2.67%		246.00
9
3.8%		269.50
23.5
9.55%		262.50
-7
-2.6%		 　266.00
3.5
1.33%		250.50
-15.5
-5.83%		240.50
-10
-3.99%		252.00
11.5
4.78%		244.00
-8
-3.17%		 240.93
8 月　239.50
-4.5
-1.84%		242.50
3
1.25%		238.50
-4
-1.65%		240.50
2
0.84%		243.50
3
1.25%		 　232.00
-11.5
-4.72%		242.00
10
4.31%		237.00
-5
-2.07%		257.00
20
8.44%		253.00
-4
-1.56%		 　239.00
-14
-5.53%		238.00
-1
-0.42%		253.50
15.5
6.51%		239.00
-14.5
-5.72%		259.50
20.5
8.58%		 　279.50
20
7.71%		278.50
-1
-0.36%		268.00
-10.5
-3.77%		274.00
6
2.24%		264.50
-9.5
-3.47%		 　267.50
3
1.13%		262.00
-5.5
-2.06%		252.56
9 月248.00
-14
-5.34%		254.50
6.5
2.62%		261.00
6.5
2.55%		 　253.00
-8
-3.07%		239.00
-14
-5.53%		215.50
-23.5
-9.83%		228.00
12.5
5.8%		230.50
2.5
1.1%		 　223.50
-7
-3.04%		227.50
4
1.79%		234.50
7
3.08%		233.50
-1
-0.43%		237.00
3.5
1.5%		 　　　237.50
0.5
0.21%		237.00
-0.5
-0.21%		241.50
4.5
1.9%		 　237.00
-4.5
-1.86%		229.50
-7.5
-3.16%		225.50
-4
-1.74%		226.00
0.5
0.22%		 235.46
10 月216.00
-10
-4.42%		 　215.00
-1
-0.46%		225.00
10
4.65%		222.50
-2.5
-1.11%		233.50
11
4.94%		236.00
2.5
1.07%		 　　220.00
-16
-6.78%		216.00
-4
-1.82%		226.50
10.5
4.86%		235.00
8.5
3.75%		 　235.00
0
0%		247.50
12.5
5.32%		251.50
4
1.62%		246.00
-5.5
-2.19%		249.00
3
1.22%		 　250.50
1.5
0.6%		259.00
8.5
3.39%		260.00
1
0.39%		252.50
-7.5
-2.88%		264.00
11.5
4.55%		 239.73
11 月276.00
12
4.55%		270.00
-6
-2.17%		267.00
-3
-1.11%		271.50
4.5
1.69%		270.00
-1.5
-0.55%		 　266.00
-4
-1.48%		277.00
11
4.14%		288.00
11
3.97%		286.00
-2
-0.69%		275.00
-11
-3.85%		 　302.50
27.5
10%		300.50
-2
-0.66%		304.50
4
1.33%		298.50
-6
-1.97%		306.50
8
2.68%		 　323.00
16.5
5.38%		313.50
-9.5
-2.94%		315.00
1.5
0.48%		308.00
-7
-2.22%		306.50
-1.5
-0.49%		 　302.00
-4.5
-1.47%		306.50
4.5
1.49%		 293.48
12 月297.00
-9.5
-3.1%		291.50
-5.5
-1.85%		295.50
4
1.37%		 　291.50
-4
-1.35%		289.00
-2.5
-0.86%		293.00
4
1.38%		288.50
-4.5
-1.54%		291.50
3
1.04%		 　295.00
3.5
1.2%		283.00
-12
-4.07%		281.50
-1.5
-0.53%		285.50
4
1.42%		285.00
-0.5
-0.18%		 　280.50
-4.5
-1.58%		283.50
3
1.07%		285.00
1.5
0.53%		294.00
9
3.16%		293.50
-0.5
-0.17%		 　296.50
3
1.02%		297.00
0.5
0.17%		300.00
3
1.01%		297.50
-2.5
-0.83%		　290.71

說明:最高漲幅:10%最低跌幅:-9.83% 最高價:323.00最低價:151.00平均價:229.8,灰色底表示週末,漲129天(932.5)元,跌160天(-895)元,平盤13天
10%=7,9%=1,8%=8,7%=1,6%=4,5%=15,4%=10,3%=16,2%=17,1%=43,0%=20,-0%=1,-1%=1,-2%=2,-3%=7,-4%=11,-5%=12,-6%=17,-7%=21,-8%=44,-9%=44,

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 6271 6863082 4975 1272921883 179.00 189.00 178.50 188.00 11.00 0% 187.50 18 188.00 33 27.85
2021-01-05 6271 6592859 4758 1254080596 187.50 193.00 186.00 193.00 5.00 2.66% 192.50 19 193.00 40 28.59
2021-01-07 6271 2856241 2044 542441537 190.50 193.00 186.50 189.50 1.50 -1.81% 189.50 9 190.00 38 28.07
2021-01-08 6271 2702698 2122 510543704 192.50 192.50 187.00 189.50 0.00 0% 189.00 4 189.50 36 28.07
2021-01-11 6271 6801578 5386 1324391284 190.00 197.50 189.00 195.50 6.00 3.17% 195.00 90 195.50 36 28.96
2021-01-12 6271 11953410 9021 2147483647 197.50 203.00 191.00 192.50 3.00 -1.53% 192.50 8 193.00 10 28.52
2021-01-13 6271 15048061 10948 2147483647 196.00 209.50 195.50 204.00 11.50 5.97% 204.00 74 204.50 4 30.22
2021-01-14 6271 25647197 17995 2147483647 205.50 224.00 203.50 224.00 20.00 9.8% 224.00 127 0.00 0 33.19
2021-01-15 6271 21771973 16262 2147483647 228.00 234.50 219.00 220.00 4.00 -1.79% 220.00 18 220.50 19 32.59
2021-01-18 6271 21166963 15721 2147483647 221.50 238.00 210.50 238.00 18.00 8.18% 237.50 1 238.00 51 35.26
2021-01-19 6271 15933089 12651 2147483647 239.50 244.00 233.50 238.00 0.00 0% 238.00 407 238.50 17 35.26
2021-01-20 6271 16517539 12952 2147483647 237.50 240.00 218.00 218.00 20.00 -8.4% 217.50 42 218.00 2 32.30
2021-01-21 6271 12651484 10091 2147483647 224.00 232.00 221.00 222.50 4.50 2.06% 222.50 12 223.00 27 32.96
2021-01-22 6271 8482166 6785 1934916214 222.00 231.50 221.00 228.00 5.50 2.47% 228.00 26 228.50 18 33.78
2021-01-25 6271 10083134 7190 2147483647 230.00 235.00 225.00 228.00 0.00 0% 227.50 54 228.00 41 33.78
2021-01-26 6271 10239200 7998 2147483647 229.50 231.50 216.00 218.50 9.50 -4.17% 218.50 10 219.00 8 32.37
2021-01-27 6271 6996513 5295 1550985790 223.00 226.00 217.50 220.00 1.50 0.69% 220.00 13 221.00 4 32.59
2021-01-28 6271 5268967 3994 1139479706 210.00 220.50 210.00 216.50 3.50 -1.59% 216.50 55 217.00 22 32.07
2021-01-29 6271 6353836 5133 1355542763 220.00 223.00 206.00 209.50 7.00 -3.23% 209.00 6 209.50 2 31.04
2021-02-02 6271 5249760 4016 1090929253 209.00 212.00 205.50 207.50 2.00 -0.95% 207.00 33 207.50 10 30.74
2021-02-03 6271 4295945 3426 880628803 207.50 209.00 202.50 205.00 2.50 -1.2% 205.00 32 205.50 5 30.37
2021-02-04 6271 3253750 2640 668562302 202.50 209.50 202.50 203.50 1.50 -0.73% 203.50 69 204.00 6 30.15
2021-02-17 6271 9311884 7479 2048572548 217.50 224.00 214.00 220.50 11.00 8.35% 220.50 56 221.00 53 32.67
2021-02-18 6271 10857970 7625 2147483647 227.50 229.50 220.00 227.50 7.00 3.17% 227.50 36 228.00 172 33.70
2021-02-19 6271 5975321 4846 1342431300 227.50 229.00 222.00 224.00 3.50 -1.54% 224.00 87 224.50 12 33.19
2021-02-23 6271 5572752 4500 1273306027 227.50 232.00 226.50 226.50 5.50 1.12% 226.50 33 227.00 3 33.56
2021-02-25 6271 3475865 2836 769395393 224.50 225.50 218.50 220.50 0.00 -2.65% 220.50 120 221.00 4 32.67
2021-03-02 6271 3460445 2779 740676389 217.00 218.00 210.00 210.50 4.00 -4.54% 210.50 37 211.00 1 31.19
2021-03-03 6271 4753112 3534 989496160 213.00 214.00 206.00 208.50 2.00 -0.95% 208.50 29 209.00 22 30.89
2021-03-04 6271 4566745 3922 934210260 208.50 210.00 202.00 202.00 6.50 -3.12% 202.00 60 202.50 2 29.93
2021-03-05 6271 3296919 2756 658795787 197.50 203.50 195.50 201.00 1.00 -0.5% 201.00 73 201.50 11 29.78
2021-03-08 6271 4005566 2868 802192009 203.00 204.00 198.00 198.00 3.00 -1.49% 198.00 182 198.50 8 29.33
2021-03-09 6271 4771630 3940 923062389 195.50 198.50 191.50 194.00 4.00 -2.02% 194.00 17 194.50 34 28.74
2021-03-10 6271 3152246 2569 621433557 198.00 201.00 194.00 195.00 1.00 0.52% 194.50 26 195.50 13 28.89
2021-03-11 6271 3865182 3148 779915948 198.00 204.50 196.50 202.00 7.00 3.59% 202.00 5 202.50 11 29.93
2021-03-12 6271 4192103 3429 870352778 206.00 209.50 204.50 208.00 6.00 2.97% 207.50 566 208.00 66 25.62
2021-03-15 6271 2340755 1952 485207806 208.00 210.00 204.00 206.50 1.50 -0.72% 206.50 51 207.00 6 25.43
2021-03-16 6271 3048563 2377 625290512 208.00 209.00 203.00 203.00 3.50 -1.69% 203.00 86 203.50 1 25.00
2021-03-17 6271 2342518 2016 479859362 203.50 207.50 202.50 203.00 0.00 0% 203.00 97 203.50 21 25.00
2021-03-18 6271 1445579 1333 296306797 204.50 206.50 204.00 205.00 2.00 0.99% 205.00 12 205.50 20 25.25
2021-03-19 6271 2571149 2356 516096064 203.50 204.50 199.00 201.00 4.00 -1.95% 201.00 48 201.50 21 24.75
2021-03-22 6271 3875849 3221 767216485 203.50 204.50 195.00 197.50 3.50 -1.74% 197.00 77 197.50 1 24.32
2021-03-23 6271 2144506 1743 429968220 200.00 203.00 199.00 199.00 1.50 0.76% 199.00 20 199.50 69 24.51
2021-03-24 6271 1509880 1403 300781472 199.00 201.50 198.00 198.00 1.00 -0.5% 198.00 105 198.50 6 24.38
2021-03-25 6271 1834852 1785 360182409 198.50 199.00 195.00 195.00 3.00 -1.52% 195.00 297 195.50 1 24.01
2021-03-26 6271 2035310 1655 403768726 197.50 201.00 196.50 200.00 5.00 2.56% 200.00 47 200.50 19 24.63
2021-03-29 6271 2172909 1909 433161044 201.00 202.00 198.00 198.00 2.00 -1% 198.00 138 198.50 2 24.38
2021-03-30 6271 5438743 4334 1114306093 199.00 208.00 198.50 205.00 7.00 3.54% 205.00 17 205.50 21 25.25
2021-04-01 6271 1808583 1591 367298319 206.50 207.00 201.00 202.50 2.00 -1.22% 202.50 19 203.00 7 24.94
2021-04-06 6271 1912695 1748 392480541 205.00 207.50 204.00 204.00 1.50 0.74% 204.00 64 205.00 3 25.12
2021-04-07 6271 1658813 1500 339857105 206.00 206.50 203.00 206.00 2.00 0.98% 205.50 34 206.00 5 25.37
2021-04-08 6271 8808507 7086 1894414328 207.00 220.00 205.00 217.50 11.50 5.58% 217.00 97 217.50 24 26.79
2021-04-09 6271 5342039 4450 1144185462 217.50 218.50 211.00 214.50 3.00 -1.38% 214.50 2 215.00 33 26.42
2021-04-12 6271 5376343 4784 1128062855 216.50 218.00 205.00 205.00 9.50 -4.43% 205.00 100 205.50 15 25.25
2021-04-13 6271 2712584 2680 554573833 207.50 208.50 200.00 201.00 4.00 -1.95% 201.00 15 201.50 10 24.75
2021-04-14 6271 4992213 4745 980357055 202.50 203.00 192.00 196.00 5.00 -2.49% 195.50 37 196.00 20 24.14
2021-04-15 6271 2004566 1743 393451823 198.00 198.00 193.50 198.00 2.00 1.02% 198.00 4 198.50 20 24.38
2021-04-16 6271 2244533 1926 442324100 198.00 200.50 195.00 197.00 1.00 -0.51% 197.00 18 197.50 20 24.26
2021-04-19 6271 1636074 1502 323374501 200.00 200.00 195.50 199.00 2.00 1.02% 198.50 18 199.00 2 24.51
2021-04-20 6271 1707727 1611 342890471 197.50 202.50 197.50 200.00 1.00 0.5% 200.00 32 200.50 5 24.63
2021-04-21 6271 1909885 1879 376652640 200.00 200.00 196.00 197.00 3.00 -1.5% 196.50 45 197.00 4 24.26
2021-04-22 6271 2580534 2538 503020863 198.50 198.50 193.00 193.00 4.00 -2.03% 193.00 32 193.50 18 23.77
2021-04-23 6271 1481127 1374 291272585 196.00 198.00 195.00 197.50 4.50 2.33% 197.00 22 197.50 25 24.32
2021-04-26 6271 2711233 2373 532041739 198.50 200.00 195.00 195.50 2.00 -1.01% 195.50 33 196.00 10 24.08
2021-04-27 6271 1535866 1380 301768018 197.50 199.00 195.00 195.50 0.00 0% 195.50 50 196.00 3 24.08
2021-04-28 6271 1089253 1046 213611876 197.00 197.50 195.50 196.00 0.50 0.26% 196.00 17 196.50 14 24.14
2021-04-29 6271 1665425 1482 323948803 196.50 196.50 193.00 193.00 3.00 -1.53% 193.00 150 193.50 6 23.77
2021-05-03 6271 3671632 3533 688234270 192.50 193.50 184.00 186.00 7.00 -3.63% 186.00 13 186.50 33 20.06
2021-05-04 6271 3691393 3229 667691025 187.00 187.50 176.00 183.00 3.00 -1.61% 182.50 14 183.00 13 19.74
2021-05-05 6271 2911403 2570 521622215 183.00 184.00 176.00 176.00 7.00 -3.83% 175.50 21 176.00 2 18.99
2021-05-06 6271 1965157 1766 347066959 178.00 181.00 174.00 175.00 1.00 -0.57% 174.50 95 176.50 8 18.88
2021-05-07 6271 2224684 1898 404663053 176.00 185.00 176.00 185.00 10.00 5.71% 184.50 9 185.00 54 19.96
2021-05-10 6271 1957074 1724 352399646 185.00 185.00 177.00 177.00 8.00 -4.32% 177.00 57 178.00 17 19.09
2021-05-11 6271 3776897 3201 643063155 174.00 176.50 166.00 167.50 9.50 -5.37% 167.00 37 167.50 21 18.07
2021-05-12 6271 5791663 4147 930852177 168.50 172.00 151.50 158.50 9.00 -5.37% 158.50 8 159.00 8 17.10
2021-05-13 6271 3025564 3077 482108639 156.00 164.00 152.50 161.50 3.00 1.89% 161.00 3 161.50 12 17.42
2021-05-14 6271 2979650 2528 482516816 163.50 167.50 158.00 160.00 1.50 -0.93% 159.50 5 160.00 18 17.26
2021-05-17 6271 3783943 3039 568095660 147.00 157.00 145.00 151.00 9.00 -5.63% 151.00 1 151.50 41 16.29
2021-05-18 6271 2238336 1800 352632858 154.00 162.50 152.00 162.50 11.50 7.62% 162.00 20 162.50 23 17.53
2021-05-19 6271 1952086 1616 311190915 161.50 164.00 157.00 159.50 3.00 -1.85% 159.00 33 160.00 53 17.21
2021-05-20 6271 1608957 1301 259903826 160.00 165.00 159.00 161.00 1.50 0.94% 161.00 7 161.50 3 17.37
2021-05-21 6271 1325721 1240 219931875 164.50 168.00 163.50 167.50 6.50 4.04% 167.00 14 167.50 6 18.07
2021-05-24 6271 1330164 1121 223738489 164.50 172.50 163.50 168.50 1.00 0.6% 168.50 15 169.00 4 18.18
2021-05-25 6271 2129309 1764 367377925 170.00 176.00 169.00 172.50 4.00 2.37% 172.00 16 172.50 16 18.61
2021-05-26 6271 1468398 1280 255839907 173.50 177.50 171.00 176.00 3.50 2.03% 175.50 18 176.00 5 18.99
2021-05-27 6271 2603781 1980 450182214 174.00 176.50 170.00 173.50 2.50 -1.42% 173.00 25 174.00 39 18.72
2021-05-28 6271 3863695 3013 703068382 177.00 184.50 176.00 183.00 9.50 5.48% 182.50 33 183.00 7 19.74
2021-05-31 6271 1648519 1513 302719310 184.50 187.00 181.50 183.00 0.00 0% 183.00 2 183.50 35 19.74
2021-06-01 6271 831741 756 152292534 182.00 185.00 182.00 182.00 1.00 -0.55% 182.00 57 183.00 28 19.63
2021-06-02 6271 1309026 1169 236851223 183.00 184.00 178.00 180.00 2.00 -1.1% 180.00 4 180.50 3 19.42
2021-06-03 6271 1147570 1008 209587899 182.00 184.50 179.00 183.50 3.50 1.94% 183.00 13 183.50 29 19.80
2021-06-04 6271 975052 948 175695253 183.00 183.00 179.00 179.50 4.00 -2.18% 179.50 4 180.00 8 19.36
2021-06-07 6271 956913 885 171560714 180.00 181.50 175.00 181.00 1.50 0.84% 180.50 3 181.00 9 19.53
2021-06-08 6271 715912 674 129139543 181.00 182.00 178.50 180.00 1.00 -0.55% 179.50 30 180.00 8 19.42
2021-06-09 6271 713162 614 127587716 179.50 180.50 178.00 178.50 1.50 -0.83% 178.00 31 178.50 5 19.26
2021-06-10 6271 1697719 1266 310105590 181.00 184.50 180.50 182.00 3.50 1.96% 181.50 45 182.00 13 19.63
2021-06-11 6271 1284391 903 233980914 184.00 184.50 180.50 181.00 1.00 -0.55% 181.00 33 182.00 22 19.53
2021-06-15 6271 1241648 1211 226643663 181.00 184.00 181.00 184.00 3.00 1.66% 183.50 12 184.00 66 19.85
2021-06-16 6271 917427 893 165734621 183.00 183.00 179.00 179.00 5.00 -2.72% 179.00 65 180.00 8 19.31
2021-06-17 6271 5972139 3922 1143028021 178.00 196.50 178.00 196.50 17.50 9.78% 196.50 6196 0.00 0 21.20
2021-06-18 6271 17576689 12013 2147483647 197.50 211.00 196.50 207.00 10.50 5.34% 207.00 124 207.50 32 22.33
2021-06-21 6271 7987781 5298 1638484180 206.00 210.00 199.00 203.00 4.00 -1.93% 202.50 10 203.00 9 21.90
2021-06-22 6271 15010109 10296 2147483647 206.50 215.00 206.00 210.50 7.50 3.69% 210.50 54 211.00 33 22.71
2021-06-23 6271 18150839 12861 2147483647 216.00 225.00 212.00 220.00 9.50 4.51% 219.50 27 220.00 29 23.73
2021-06-24 6271 6408996 4712 1406290244 223.00 225.00 216.50 220.00 0.00 0% 219.50 13 220.00 158 23.73
2021-06-25 6271 5053031 4046 1100975197 221.50 223.50 214.50 219.50 0.50 -0.23% 219.00 8 219.50 51 23.68
2021-06-28 6271 3855378 3243 839099584 221.00 221.00 215.50 215.50 4.00 -1.82% 215.50 80 216.00 9 23.25
2021-06-29 6271 3802020 3079 811723106 216.50 217.00 211.00 213.50 2.00 -0.93% 213.00 10 213.50 10 23.03
2021-06-30 6271 3654172 2997 771640175 215.00 216.00 207.00 212.50 1.00 -0.47% 212.50 5 213.00 265 22.92
2021-07-01 6271 5370449 4364 1111820561 214.00 214.50 203.50 204.00 8.50 -4% 203.50 79 204.00 14 22.01
2021-07-02 6271 5396342 4119 1133599635 206.50 215.00 204.00 215.00 11.00 5.39% 214.50 60 215.00 1 23.19
2021-07-05 6271 8031494 6252 1773009712 219.00 224.50 215.00 222.00 7.00 3.26% 221.50 20 222.00 85 23.95
2021-07-06 6271 4964830 4043 1098548239 225.00 226.50 216.50 220.00 2.00 -0.9% 219.50 2 220.00 187 23.73
2021-07-07 6271 16590852 12094 2147483647 220.00 234.50 219.00 225.50 5.50 2.5% 225.50 14 226.00 43 24.33
2021-07-08 6271 13186367 9102 2147483647 229.00 235.00 223.50 229.50 4.00 1.77% 229.00 10 229.50 16 24.76
2021-07-09 6271 5375719 4636 1205057866 228.00 229.50 220.50 223.00 6.50 -2.83% 223.00 21 223.50 16 24.06
2021-07-12 6271 20245011 13492 2147483647 227.00 245.00 226.00 245.00 22.00 9.87% 245.00 6218 0.00 0 26.43
2021-07-13 6271 17541661 12561 2147483647 249.50 252.00 230.00 239.50 5.50 -2.24% 239.00 5 239.50 19 25.84
2021-07-14 6271 8607686 6812 2089823125 238.50 248.00 234.00 246.00 6.50 2.71% 245.50 5 246.00 110 26.54
2021-07-15 6271 8634116 6869 2147483647 249.00 256.50 242.50 256.00 10.00 4.07% 255.50 1 256.00 135 27.62
2021-07-16 6271 6743314 5222 1711396088 253.50 259.50 250.00 252.00 4.00 -1.56% 252.00 36 252.50 18 27.18
2021-07-19 6271 6838838 5728 1675316083 248.00 251.50 242.00 243.50 8.50 -3.37% 243.00 50 243.50 8 26.27
2021-07-20 6271 7362317 5602 1772578851 240.00 247.50 235.00 237.00 6.50 -2.67% 237.00 19 237.50 7 25.57
2021-07-21 6271 14525083 10176 2147483647 241.00 254.50 239.50 246.00 9.00 3.8% 246.00 123 246.50 48 26.54
2021-07-22 6271 24117000 14324 2147483647 253.00 270.50 250.00 269.50 23.50 9.55% 269.00 122 269.50 86 29.07
2021-07-23 6271 12921530 9998 2147483647 269.00 270.00 252.00 262.50 7.00 -2.6% 262.00 12 262.50 13 28.32
2021-07-26 6271 8538264 6678 2147483647 265.00 275.00 261.00 266.00 3.50 1.33% 266.00 8 266.50 44 28.69
2021-07-27 6271 8706890 6596 2147483647 265.50 266.00 249.00 250.50 15.50 -5.83% 250.50 12 251.00 4 27.02
2021-07-28 6271 12158472 8466 2147483647 246.50 249.00 225.50 240.50 10.00 -3.99% 240.50 19 241.00 5 25.94
2021-07-29 6271 8513137 5971 2099319883 247.50 254.50 236.00 252.00 11.50 4.78% 252.00 20 252.50 11 27.18
2021-07-30 6271 6830655 5470 1669187421 244.50 249.50 240.00 244.00 8.00 -3.17% 244.00 13 244.50 43 26.32
2021-08-02 6271 6919414 5217 1671601521 243.50 249.00 233.00 239.50 0.00 -1.84% 239.50 21 240.00 73 25.84
2021-08-03 6271 6787946 4505 1644715563 242.50 248.00 238.00 242.50 3.00 1.25% 242.00 6 242.50 8 26.16
2021-08-04 6271 6427762 4623 1539489853 244.50 245.50 236.00 238.50 4.00 -1.65% 238.50 17 239.00 1 25.73
2021-08-05 6271 4768411 3761 1155853789 241.50 245.50 240.00 240.50 2.00 0.84% 240.50 25 241.00 4 25.94
2021-08-06 6271 3662668 3059 880822650 239.00 244.50 238.00 243.50 3.00 1.25% 243.00 36 243.50 60 26.27
2021-08-09 6271 5805096 5090 1358876893 240.50 242.00 228.50 232.00 11.50 -4.72% 231.50 5 232.00 15 25.03
2021-08-10 6271 13460522 9564 2147483647 237.00 247.00 234.00 242.00 10.00 4.31% 242.00 19 242.50 86 26.11
2021-08-11 6271 5913534 4802 1421177683 240.00 245.50 236.00 237.00 5.00 -2.07% 237.00 48 237.50 59 25.57
2021-08-12 6271 18153408 13176 2147483647 243.00 259.00 240.00 257.00 20.00 8.44% 257.00 6 257.50 38 27.72
2021-08-13 6271 16175924 12333 2147483647 257.00 264.00 245.50 253.00 4.00 -1.56% 252.50 1 253.00 85 22.75
2021-08-16 6271 12827806 9785 2147483647 247.00 253.00 232.50 239.00 14.00 -5.53% 239.00 2 239.50 31 21.49
2021-08-17 6271 11689189 8963 2147483647 244.00 250.00 236.50 238.00 1.00 -0.42% 238.00 14 238.50 5 21.40
2021-08-18 6271 13694186 10696 2147483647 232.00 253.50 225.50 253.50 15.50 6.51% 253.00 25 253.50 32 22.80
2021-08-19 6271 11520673 8489 2147483647 249.00 254.50 237.00 239.00 14.50 -5.72% 239.00 46 239.50 2 21.49
2021-08-20 6271 14074117 10678 2147483647 245.00 260.00 240.50 259.50 20.50 8.58% 259.00 5 259.50 40 23.34
2021-08-23 6271 24984992 19094 2147483647 265.00 281.50 261.00 279.50 20.00 7.71% 279.50 5 280.00 112 25.13
2021-08-24 6271 16267091 12837 2147483647 282.00 284.00 270.00 278.50 1.00 -0.36% 278.00 2 278.50 17 25.04
2021-08-25 6271 12833991 10113 2147483647 278.00 278.00 265.50 268.00 10.50 -3.77% 268.00 49 268.50 17 24.10
2021-08-26 6271 15727551 11881 2147483647 270.50 280.50 266.00 274.00 6.00 2.24% 274.00 25 274.50 2 24.64
2021-08-27 6271 10345974 8456 2147483647 273.50 277.00 262.50 264.50 9.50 -3.47% 264.50 7 265.00 13 23.79
2021-08-30 6271 9509215 7047 2147483647 266.00 268.00 259.00 267.50 3.00 1.13% 267.00 10 267.50 95 24.06
2021-08-31 6271 10861330 8573 2147483647 264.50 266.50 254.00 262.00 5.50 -2.06% 262.00 25 262.50 47 23.56
2021-09-01 6271 13378383 10878 2147483647 259.50 260.00 248.00 248.00 14.00 -5.34% 248.00 30 248.50 21 22.30
2021-09-02 6271 12169685 8909 2147483647 250.00 262.00 248.50 254.50 6.50 2.62% 254.50 17 255.00 93 22.89
2021-09-03 6271 9576351 7451 2147483647 258.00 263.00 248.50 261.00 6.50 2.55% 260.50 96 261.00 63 23.47
2021-09-06 6271 5747902 4574 1474591800 256.00 262.50 251.00 253.00 8.00 -3.07% 252.50 12 253.00 26 22.75
2021-09-07 6271 10109490 8282 2147483647 253.00 253.00 236.00 239.00 14.00 -5.53% 239.00 82 239.50 6 21.49
2021-09-08 6271 21972205 13699 2147483647 229.00 232.50 215.50 215.50 23.50 -9.83% 0.00 0 215.50 1510 19.38
2021-09-09 6271 24167159 16115 2147483647 215.50 229.50 211.00 228.00 12.50 5.8% 227.50 23 228.00 36 20.50
2021-09-10 6271 12684981 8991 2147483647 226.00 231.50 219.00 230.50 2.50 1.1% 230.00 18 231.00 109 20.73
2021-09-13 6271 8502468 6227 1922145604 228.00 233.50 221.00 223.50 7.00 -3.04% 223.00 40 223.50 47 20.10
2021-09-14 6271 4944233 3297 1117507764 225.50 229.00 223.00 227.50 4.00 1.79% 227.50 60 228.00 68 20.46
2021-09-15 6271 8600668 6051 1993928810 225.00 235.50 224.00 234.50 7.00 3.08% 233.50 53 235.00 131 21.09
2021-09-16 6271 6585846 6640 1553449205 236.00 240.00 232.50 233.50 1.00 -0.43% 233.00 20 233.50 21 21.00
2021-09-17 6271 4026000 2509 942598000 230.00 237.00 229.50 237.00 3.50 1.5% 236.50 2 237.00 88 21.31
2021-09-22 6271 4025996 3125 948636080 230.00 238.50 229.00 237.50 0.50 0.21% 237.00 24 237.50 5 21.36
2021-09-23 6271 6053219 4910 1446542616 242.50 245.00 235.00 237.00 0.50 -0.21% 236.50 10 237.00 12 21.31
2021-09-24 6271 5221115 4161 1262985013 240.00 245.00 238.00 241.50 4.50 1.9% 241.50 24 242.00 73 21.72
2021-09-27 6271 3901079 3233 938162720 245.00 246.00 237.00 237.00 4.50 -1.86% 237.00 18 238.00 3 21.31
2021-09-28 6271 5768707 4683 1323696309 235.50 237.00 225.50 229.50 7.50 -3.16% 229.50 70 230.00 20 20.64
2021-09-29 6271 4140869 3099 935694246 224.00 231.00 220.50 225.50 4.00 -1.74% 225.50 4 226.00 13 20.28
2021-09-30 6271 4013988 2994 902212775 226.50 228.50 219.50 226.00 0.50 0.22% 225.50 52 226.00 8 20.32
2021-10-01 6271 4286693 3559 937931491 221.50 222.50 215.00 216.00 10.00 -4.42% 216.00 105 216.50 2 19.42
2021-10-04 6271 4662064 3385 1020243394 223.00 224.50 214.00 215.00 1.00 -0.46% 215.00 26 215.50 1 19.33
2021-10-05 6271 5171491 3996 1134098622 210.50 226.00 208.00 225.00 10.00 4.65% 225.00 94 225.50 47 20.23
2021-10-06 6271 2945142 3261 652915105 225.00 226.50 218.00 222.50 2.50 -1.11% 222.00 1 222.50 11 20.01
2021-10-07 6271 5832690 4437 1339360162 225.50 235.00 224.00 233.50 11.00 4.94% 233.00 106 233.50 77 21.00
2021-10-08 6271 3939044 2919 920148144 231.50 236.50 229.00 236.00 2.50 1.07% 234.50 63 236.00 52 21.22
2021-10-12 6271 5966766 4645 1340507592 231.00 233.50 219.50 220.00 16.00 -6.78% 220.00 17 220.50 2 19.78
2021-10-13 6271 4629214 3433 1017035469 223.50 226.50 214.50 216.00 4.00 -1.82% 216.00 14 216.50 3 19.42
2021-10-14 6271 6313347 4585 1429465524 223.00 230.00 222.00 226.50 10.50 4.86% 226.50 15 227.00 6 20.37
2021-10-15 6271 7560949 5438 1762473452 232.00 238.00 227.50 235.00 8.50 3.75% 235.00 59 235.50 11 21.13
2021-10-18 6271 2772136 3294 650510129 234.50 238.50 231.50 235.00 0.00 0% 234.50 1 235.00 14 21.13
2021-10-19 6271 10038359 8100 2147483647 237.00 251.50 235.00 247.50 12.50 5.32% 247.50 31 248.00 16 22.26
2021-10-20 6271 8223774 6787 2052946299 250.00 255.00 244.00 251.50 4.00 1.62% 251.00 13 251.50 26 22.62
2021-10-21 6271 6002184 4842 1486640410 247.00 253.00 244.00 246.00 5.50 -2.19% 245.50 12 246.00 19 22.12
2021-10-22 6271 8419285 6703 2064279284 246.00 252.00 237.00 249.00 3.00 1.22% 248.50 17 249.00 104 22.39
2021-10-25 6271 4174782 4063 1045071840 248.00 254.00 245.00 250.50 1.50 0.6% 250.50 9 251.00 26 22.53
2021-10-26 6271 14998857 10754 2147483647 254.50 271.50 254.00 259.00 8.50 3.39% 258.50 35 259.00 196 23.29
2021-10-27 6271 5890266 4454 1524495021 257.50 263.00 255.50 260.00 1.00 0.39% 259.50 13 260.00 42 23.38
2021-10-28 6271 4178363 3592 1062976152 255.00 258.00 252.50 252.50 7.50 -2.88% 252.50 45 253.00 5 22.71
2021-10-29 6271 8543513 7239 2147483647 255.50 266.00 253.50 264.00 11.50 4.55% 264.00 4 264.50 135 23.74
2021-11-01 6271 11510987 10397 2147483647 266.00 279.00 261.50 276.00 12.00 4.55% 276.00 124 276.50 27 24.82
2021-11-02 6271 12166381 10504 2147483647 284.00 287.00 268.00 270.00 6.00 -2.17% 269.50 25 270.00 49 24.28
2021-11-03 6271 5410786 7476 1449736933 271.50 274.50 262.50 267.00 3.00 -1.11% 267.00 26 268.00 8 24.01
2021-11-04 6271 11840225 9771 2147483647 274.00 283.00 271.50 271.50 4.50 1.69% 271.50 34 272.00 1 24.42
2021-11-05 6271 6068527 5903 1652786657 276.00 278.00 267.00 270.00 1.50 -0.55% 270.00 72 271.00 108 24.28
2021-11-08 6271 4390465 5086 1189941188 272.50 277.50 266.00 266.00 4.00 -1.48% 265.50 51 266.00 5 23.92
2021-11-09 6271 6923460 5713 1906892728 269.50 279.00 269.00 277.00 11.00 4.14% 276.50 19 277.00 6 24.91
2021-11-10 6271 13067443 9935 2147483647 272.50 288.00 269.50 288.00 11.00 3.97% 287.50 2 288.00 190 25.90
2021-11-11 6271 11873757 11081 2147483647 286.00 296.50 282.00 286.00 2.00 -0.69% 286.00 16 286.50 8 25.72
2021-11-12 6271 14907297 13193 2147483647 289.50 293.00 275.00 275.00 11.00 -3.85% 275.00 41 275.50 14 19.48
2021-11-15 6271 20234348 12520 2147483647 282.50 302.50 282.50 302.50 27.50 10% 302.50 2342 0.00 0 21.42
2021-11-16 6271 9300131 9015 2147483647 302.00 302.50 294.00 300.50 2.00 -0.66% 300.50 20 301.00 55 21.28
2021-11-17 6271 8341900 6029 2147483647 300.50 306.00 295.50 304.50 4.00 1.33% 304.00 95 304.50 48 21.57
2021-11-18 6271 7092783 6692 2137377238 305.00 311.00 296.50 298.50 6.00 -1.97% 298.50 24 299.00 8 21.14
2021-11-19 6271 7743844 6196 2147483647 302.00 309.00 299.00 306.50 8.00 2.68% 306.00 61 306.50 131 21.71
2021-11-22 6271 10740842 10934 2147483647 309.00 323.50 305.00 323.00 16.50 5.38% 323.00 118 323.50 43 22.88
2021-11-23 6271 6626225 9205 2090160943 315.00 322.00 312.00 313.50 9.50 -2.94% 313.50 103 314.00 14 22.20
2021-11-24 6271 4412966 4518 1388315243 315.00 320.00 308.00 315.00 1.50 0.48% 315.00 12 315.50 11 22.31
2021-11-25 6271 3611776 4474 1122542191 317.00 318.00 306.50 308.00 7.00 -2.22% 308.00 72 308.50 1 21.81
2021-11-26 6271 5389527 5123 1649137106 309.50 312.00 299.00 306.50 1.50 -0.49% 306.50 8 307.50 2 21.71
2021-11-29 6271 5227077 5540 1569523910 300.00 305.50 294.50 302.00 4.50 -1.47% 302.00 17 302.50 18 21.39
2021-11-30 6271 6390474 7646 1989085103 311.50 317.00 305.50 306.50 4.50 1.49% 306.50 3 307.00 1 21.71
2021-12-01 6271 15590491 13741 2147483647 294.00 297.00 282.00 297.00 9.50 -3.1% 297.00 29 297.50 23 21.03
2021-12-02 6271 5246188 4587 1544041328 296.00 300.00 290.50 291.50 5.50 -1.85% 291.50 8 292.50 3 20.64
2021-12-03 6271 4364600 5380 1289761869 296.00 298.50 292.00 295.50 4.00 1.37% 295.00 5 295.50 1 20.93
2021-12-06 6271 3314521 4232 960911816 297.00 297.00 287.00 291.50 4.00 -1.35% 291.00 31 291.50 23 20.64
2021-12-07 6271 2345600 2540 680177789 293.00 295.50 287.50 289.00 2.50 -0.86% 288.50 25 290.00 7 20.47
2021-12-08 6271 2937768 2613 863548570 296.00 297.00 291.00 293.00 4.00 1.38% 293.00 2 293.50 11 20.75
2021-12-09 6271 2144149 2390 626452320 293.50 297.00 288.50 288.50 4.50 -1.54% 288.50 43 289.00 4 20.43
2021-12-10 6271 1861558 1617 543196907 292.50 295.00 288.00 291.50 3.00 1.04% 291.00 3 291.50 5 20.64
2021-12-13 6271 2107064 2007 614563833 293.00 295.00 288.00 295.00 3.50 1.2% 293.00 4 295.00 46 20.89
2021-12-14 6271 3044742 3365 869317222 293.00 293.50 283.00 283.00 12.00 -4.07% 283.00 32 283.50 6 20.04
2021-12-15 6271 3040106 2596 860315397 283.50 287.00 278.00 281.50 1.50 -0.53% 281.50 25 282.00 52 19.94
2021-12-16 6271 2034993 2652 582649653 286.50 289.00 283.50 285.50 4.00 1.42% 285.00 30 286.00 4 20.22
2021-12-17 6271 1784203 1676 504625983 284.50 286.00 280.00 285.00 0.50 -0.18% 284.50 19 285.00 7 20.18
2021-12-20 6271 1596428 1657 452205215 282.50 289.50 280.00 280.50 4.50 -1.58% 280.50 16 281.00 9 19.87
2021-12-21 6271 1611516 2512 455213824 282.00 286.00 277.50 283.50 3.00 1.07% 283.00 4 283.50 15 20.08
2021-12-22 6271 2028546 1953 580933726 286.50 290.00 283.50 285.00 1.50 0.53% 285.00 449 285.50 1 20.18
2021-12-23 6271 3658253 4791 1071983099 287.00 296.00 287.00 294.00 9.00 3.16% 294.00 6 294.50 17 20.82
2021-12-24 6271 1852921 4344 545535820 294.00 298.00 292.50 293.50 0.50 -0.17% 293.50 14 294.00 12 20.79
2021-12-27 6271 1718658 2575 506176685 295.50 296.50 290.50 296.50 3.00 1.02% 296.00 18 297.00 39 21.00
2021-12-28 6271 4494643 5293 1345737243 299.50 303.00 296.00 297.00 0.50 0.17% 297.00 41 297.50 3 21.03
2021-12-29 6271 1945672 3947 583243152 297.50 301.50 297.00 300.00 3.00 1.01% 299.50 21 300.00 13 21.25
2021-12-30 6271 3011763 4399 904568005 303.00 308.00 297.00 297.50 2.50 -0.83% 297.50 7 298.00 5 21.07