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　　30.05
0
0%		30.00
-0.05
-0.17%		29.60
-0.4
-1.33%		29.25
-0.35
-1.18%		28.50
-0.75
-2.56%		 　28.45
-0.05
-0.18%		26.75
-1.7
-5.98%		26.85
0.1
0.37%		26.80
-0.05
-0.19%		26.35
-0.45
-1.68%		 　26.85
0.5
1.9%		26.95
0.1
0.37%		26.70
-0.25
-0.93%		26.60
-0.1
-0.37%		25.90
-0.7
-2.63%		 　25.70
-0.2
-0.77%		25.45
-0.25
-0.97%		25.55
0.1
0.39%		 27.09
2 月　　　　　　26.20
0.65
2.54%		26.70
0.5
1.91%		27.20
0.5
1.87%		27.45
0.25
0.92%		27.95
0.5
1.82%		 　26.80
-1.15
-4.11%		27.00
0.2
0.75%		27.65
0.65
2.41%		27.70
0.05
0.18%		27.90
0.2
0.72%		 　27.60
-0.3
-1.08%		26.85
-0.75
-2.72%		26.90
0.05
0.19%		25.75
-1.15
-4.28%		25.85
0.1
0.39%		 26.86
3 月26.30
0.45
1.74%		26.30
0
0%		26.40
0.1
0.38%		 　　25.55
-0.85
-3.22%		24.85
-0.7
-2.74%		25.05
0.2
0.8%		26.35
1.3
5.19%		26.20
-0.15
-0.57%		 　26.70
0.5
1.91%		26.25
-0.45
-1.69%		26.65
0.4
1.52%		27.10
0.45
1.69%		27.25
0.15
0.55%		 　27.30
0.05
0.18%		27.40
0.1
0.37%		27.35
-0.05
-0.18%		27.30
-0.05
-0.18%		27.10
-0.2
-0.73%		 　26.80
-0.3
-1.11%		26.80
0
0%		27.25
0.45
1.68%		27.10
-0.15
-0.55%		26.6
4 月26.90
-0.2
-0.74%		 　　　26.75
-0.15
-0.56%		26.20
-0.55
-2.06%		26.30
0.1
0.38%		 　25.70
-0.6
-2.28%		25.45
-0.25
-0.97%		26.10
0.65
2.55%		26.00
-0.1
-0.38%		25.60
-0.4
-1.54%		 　25.30
-0.3
-1.17%		25.45
0.15
0.59%		25.80
0.35
1.38%		25.65
-0.15
-0.58%		25.50
-0.15
-0.58%		 　24.80
-0.7
-2.75%		24.80
0
0%		23.80
-1
-4.03%		23.70
-0.1
-0.42%		23.75
0.05
0.21%		 25.34
5 月　　23.65
-0.1
-0.42%		24.20
0.55
2.33%		24.45
0.25
1.03%		24.30
-0.15
-0.61%		 　23.45
-0.85
-3.5%		23.80
0.35
1.49%		23.30
-0.5
-2.1%		22.60
-0.7
-3%		22.80
0.2
0.88%		 　23.15
0.35
1.54%		23.70
0.55
2.38%		23.85
0.15
0.63%		23.85
0
0%		23.85
0
0%		 　23.75
-0.1
-0.42%		23.50
-0.25
-1.05%		23.65
0.15
0.64%		23.60
-0.05
-0.21%		23.80
0.2
0.85%		 　24.05
0.25
1.05%		24.00
-0.05
-0.21%		23.67
6 月24.25
0.25
1.04%		24.15
-0.1
-0.41%		 　　24.20
0.05
0.21%		24.20
0
0%		24.35
0.15
0.62%		24.50
0.15
0.62%		26.95
2.45
10%		 　27.70
0.75
2.78%		27.40
-0.3
-1.08%		27.00
-0.4
-1.46%		25.50
-1.5
-5.56%		25.00
-0.5
-1.96%		 　23.55
-1.45
-5.8%		24.60
1.05
4.46%		23.05
-1.55
-6.3%		23.30
0.25
1.08%		23.75
0.45
1.93%		 　24.40
0.65
2.74%		24.00
-0.4
-1.64%		24.20
0.2
0.83%		23.35
-0.85
-3.51%		 24.66
7 月21.80
-1.55
-6.64%		 　21.75
-0.05
-0.23%		22.30
0.55
2.53%		21.75
-0.55
-2.47%		21.90
0.15
0.69%		22.80
0.9
4.11%		 　21.05
-1.75
-7.68%		19.95
-1.1
-5.23%		20.70
0.75
3.76%		21.25
0.55
2.66%		21.70
0.45
2.12%		 　22.00
0.3
1.38%		22.10
0.1
0.45%		22.30
0.2
0.9%		22.75
0.45
2.02%		22.55
-0.2
-0.88%		 　22.45
-0.1
-0.44%		22.00
-0.45
-2%		22.25
0.25
1.14%		22.05
-0.2
-0.9%		22.30
0.25
1.13%		 21.94
8 月22.75
0.45
2.02%		22.15
-0.6
-2.64%		22.10
-0.05
-0.23%		22.05
-0.05
-0.23%		22.40
0.35
1.59%		 　22.45
0.05
0.22%		22.65
0.2
0.89%		22.70
0.05
0.22%		22.80
0.1
0.44%		24.15
1.35
5.92%		 　24.40
0.25
1.04%		24.20
-0.2
-0.82%		24.15
-0.05
-0.21%		24.35
0.2
0.83%		25.00
0.65
2.67%		 　24.65
-0.35
-1.4%		24.65
0
0%		24.90
0.25
1.01%		25.05
0.15
0.6%		24.75
-0.3
-1.2%		 　24.00
-0.75
-3.03%		24.30
0.3
1.25%		24.80
0.5
2.06%		23.74
9 月24.75
-0.05
-0.2%		24.70
-0.05
-0.2%		 　24.20
-0.5
-2.02%		23.35
-0.85
-3.51%		23.00
-0.35
-1.5%		23.55
0.55
2.39%		 　　22.35
-1.2
-5.1%		22.35
0
0%		22.15
-0.2
-0.89%		22.10
-0.05
-0.23%		21.80
-0.3
-1.36%		 　21.45
-0.35
-1.61%		21.55
0.1
0.47%		21.60
0.05
0.23%		21.70
0.1
0.46%		21.45
-0.25
-1.15%		 　20.20
-1.25
-5.83%		20.65
0.45
2.23%		19.50
-1.15
-5.57%		19.75
0.25
1.28%		20.10
0.35
1.77%		 21.95
10 月　　20.15
0.05
0.25%		20.50
0.35
1.74%		20.60
0.1
0.49%		20.60
0
0%		20.90
0.3
1.46%		 　　20.05
-0.85
-4.07%		20.10
0.05
0.25%		18.75
-1.35
-6.72%		19.50
0.75
4%		 　19.35
-0.15
-0.77%		19.45
0.1
0.52%		19.45
0
0%		19.10
-0.35
-1.8%		19.00
-0.1
-0.52%		 　19.30
0.3
1.58%		19.40
0.1
0.52%		19.45
0.05
0.26%		19.75
0.3
1.54%		19.45
-0.3
-1.52%		 19.70
0.25
1.29%		19.71
11 月20.05
0.35
1.78%		20.40
0.35
1.75%		20.50
0.1
0.49%		20.60
0.1
0.49%		 　20.75
0.15
0.73%		20.10
-0.65
-3.13%		20.10
0
0%		20.10
0
0%		20.40
0.3
1.49%		 　20.75
0.35
1.72%		21.20
0.45
2.17%		20.75
-0.45
-2.12%		21.20
0.45
2.17%		20.90
-0.3
-1.42%		 　20.60
-0.3
-1.44%		20.60
0
0%		20.50
-0.1
-0.49%		20.65
0.15
0.73%		20.50
-0.15
-0.73%		 　20.65
0.15
0.73%		21.05
0.4
1.94%		21.40
0.35
1.66%		 20.67
12 月21.50
0.1
0.47%		21.75
0.25
1.16%		 　21.55
-0.2
-0.92%		21.20
-0.35
-1.62%		20.70
-0.5
-2.36%		20.50
-0.2
-0.97%		20.60
0.1
0.49%		 　20.50
-0.1
-0.49%		18.55
-1.95
-9.51%		20.80
2.25
12.13%		20.70
-0.1
-0.48%		20.50
-0.2
-0.97%		 26.95
6.45
31.46%		20.35
-6.6
-24.49%		20.10
-0.25
-1.23%		20.00
-0.1
-0.5%		20.00
0
0%		19.95
-0.05
-0.25%		 　20.00
0.05
0.25%		20.05
0.05
0.25%		20.30
0.25
1.25%		20.15
-0.15
-0.74%		20.10
-0.05
-0.25%		　20.96

說明:最高漲幅:31.46%最低跌幅:-24.49% 最高價:30.05最低價:18.55平均價:23.55,灰色底表示週末,漲152天(65.4)元,跌143天(-73.35)元,平盤15天
31%=2,12%=1,10%=1,6%=1,5%=1,4%=4,3%=14,2%=45,1%=48,0%=50,-0%=1,-1%=1,-2%=2,-3%=3,-4%=3,-5%=8,-6%=10,-7%=13,-8%=21,-9%=33,-10%=48,

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
2022-01-03 6215 319831 226 9677907 30.50 30.65 29.90 30.05 0.25 0% 30.00 19 30.05 2 10.02
2022-01-04 6215 235528 179 7092260 30.10 30.50 30.00 30.00 0.05 -0.17% 30.00 11 30.05 6 10.00
2022-01-05 6215 290497 190 8658818 30.00 30.10 29.50 29.60 0.40 -1.33% 29.55 2 29.60 1 9.87
2022-01-06 6215 282092 202 8253258 29.50 29.80 29.05 29.25 0.35 -1.18% 29.25 3 29.30 2 9.75
2022-01-07 6215 537119 379 15428674 29.55 29.55 28.35 28.50 0.75 -2.56% 28.45 24 28.50 2 9.50
2022-01-10 6215 115380 135 3288001 28.30 28.75 28.15 28.45 0.05 -0.18% 28.45 4 28.60 1 9.48
2022-01-11 6215 1272828 696 34790824 28.45 28.45 26.70 26.75 1.70 -5.98% 26.75 3 26.80 3 8.92
2022-01-12 6215 284204 163 7658657 27.00 27.25 26.75 26.85 0.10 0.37% 26.85 3 27.00 3 8.95
2022-01-13 6215 189418 142 5089593 26.85 27.20 26.50 26.80 0.05 -0.19% 26.75 1 26.85 1 8.93
2022-01-14 6215 454890 274 11930974 26.80 26.80 25.90 26.35 0.45 -1.68% 26.35 6 26.40 1 8.78
2022-01-17 6215 317734 193 8456126 26.30 27.00 26.30 26.85 0.50 1.9% 26.85 18 26.90 6 8.95
2022-01-18 6215 209932 156 5687218 27.10 27.45 26.85 26.95 0.10 0.37% 26.90 2 26.95 3 8.98
2022-01-19 6215 186755 113 5008706 26.80 27.10 26.50 26.70 0.25 -0.93% 26.70 3 26.75 1 8.90
2022-01-20 6215 215116 121 5721351 26.50 26.80 26.40 26.60 0.10 -0.37% 26.60 1 26.65 2 8.87
2022-01-21 6215 384841 296 10004159 26.70 26.70 25.85 25.90 0.70 -2.63% 25.85 17 25.90 13 8.63
2022-01-24 6215 215087 192 5470875 25.65 25.75 25.15 25.70 0.20 -0.77% 25.60 11 25.70 2 8.57
2022-01-25 6215 194189 155 4963484 25.70 25.95 25.40 25.45 0.25 -0.97% 25.40 7 25.45 2 8.48
2022-01-26 6215 154474 119 3941434 25.50 25.70 25.30 25.55 0.10 0.39% 25.50 37 25.60 7 8.52
2022-02-07 6215 154154 156 3999894 25.70 26.35 25.60 26.20 0.65 2.54% 26.10 16 26.20 1 8.73
2022-02-08 6215 230243 158 6140321 26.65 26.80 26.50 26.70 0.50 1.91% 26.70 22 26.80 8 8.90
2022-02-09 6215 747964 288 20256477 26.75 27.40 26.75 27.20 0.50 1.87% 27.20 85 27.35 2 9.07
2022-02-10 6215 385919 161 10548331 27.50 27.60 27.20 27.45 0.25 0.92% 27.45 26 27.50 3 9.15
2022-02-11 6215 391441 353 10882234 27.45 27.95 27.40 27.95 0.50 1.82% 27.90 9 27.95 16 9.32
2022-02-14 6215 313188 235 8468670 27.55 27.55 26.80 26.80 1.15 -4.11% 26.80 13 26.90 1 8.93
2022-02-15 6215 363099 195 9789058 27.30 27.30 26.80 27.00 0.20 0.75% 27.00 8 27.10 5 9.00
2022-02-16 6215 534120 271 14728801 27.40 27.75 27.40 27.65 0.65 2.41% 27.60 11 27.65 2 9.22
2022-02-17 6215 519230 270 14500696 27.70 28.20 27.60 27.70 0.05 0.18% 27.70 8 27.75 3 9.23
2022-02-18 6215 319283 269 8866830 27.60 27.90 27.40 27.90 0.20 0.72% 27.80 2 27.90 34 9.30
2022-02-21 6215 221675 275 6117222 27.80 27.80 27.30 27.60 0.30 -1.08% 27.60 4 27.65 5 9.20
2022-02-22 6215 439584 345 11878985 27.60 27.60 26.75 26.85 0.75 -2.72% 26.85 8 26.90 1 8.95
2022-02-23 6215 151334 128 4077030 27.15 27.15 26.85 26.90 0.05 0.19% 26.90 2 26.95 2 8.97
2022-02-24 6215 534956 347 13980204 26.80 26.80 25.75 25.75 1.15 -4.28% 25.75 4 25.80 3 8.58
2022-02-25 6215 239409 167 6246853 26.00 26.40 25.85 25.85 0.10 0.39% 25.85 1 26.00 8 8.62
2022-03-01 6215 225424 187 5922593 26.15 26.50 25.70 26.30 0.45 1.74% 26.20 5 26.30 2 8.77
2022-03-02 6215 197000 103 5182950 26.50 26.70 26.10 26.30 0.00 0% 26.30 8 26.35 2 8.77
2022-03-03 6215 141000 88 3730950 26.65 26.65 26.30 26.40 0.10 0.38% 26.40 7 26.50 1 8.80
2022-03-07 6215 323902 267 8300877 26.20 26.20 25.45 25.55 0.65 -3.22% 25.55 3 25.60 1 8.52
2022-03-08 6215 499208 318 12554183 25.40 25.70 24.85 24.85 0.70 -2.74% 24.85 15 25.00 6 8.28
2022-03-09 6215 210906 168 5296004 25.05 25.35 24.95 25.05 0.20 0.8% 25.05 6 25.15 12 8.35
2022-03-10 6215 386149 267 10126934 25.75 26.55 25.70 26.35 1.30 5.19% 26.30 3 26.35 2 8.78
2022-03-11 6215 212000 123 5564050 26.25 26.50 26.05 26.20 0.15 -0.57% 26.20 3 26.35 2 8.73
2022-03-14 6215 194000 123 5139500 26.50 26.75 26.35 26.70 0.50 1.91% 26.60 2 26.70 13 8.90
2022-03-15 6215 181000 124 4743500 26.70 26.70 26.00 26.25 0.45 -1.69% 26.25 5 26.30 4 8.75
2022-03-16 6215 1037000 624 27958200 26.80 27.60 26.50 26.65 0.40 1.52% 26.65 5 26.80 5 8.88
2022-03-17 6215 384000 248 10411700 27.10 27.25 27.00 27.10 0.45 1.69% 27.05 14 27.10 1 9.03
2022-03-18 6215 187000 116 5067500 27.20 27.25 26.95 27.25 0.15 0.55% 27.10 7 27.25 7 8.52
2022-03-21 6215 436000 192 11896300 27.25 27.45 27.05 27.30 0.05 0.18% 27.30 4 27.35 15 8.53
2022-03-22 6215 276000 139 7523700 27.10 27.45 27.10 27.40 0.10 0.37% 27.35 2 27.40 8 8.56
2022-03-23 6215 188000 99 5154400 27.55 27.60 27.25 27.35 0.05 -0.18% 27.35 1 27.40 6 8.55
2022-03-24 6215 248000 158 6771400 27.35 27.40 27.20 27.30 0.05 -0.18% 27.25 2 27.30 2 8.53
2022-03-25 6215 131000 98 3568300 27.45 27.50 27.10 27.10 0.20 -0.73% 27.10 23 27.15 2 8.47
2022-03-28 6215 165000 108 4426900 27.05 27.05 26.65 26.80 0.30 -1.11% 26.80 8 26.90 6 8.38
2022-03-29 6215 76000 66 2042000 27.05 27.05 26.80 26.80 0.00 0% 26.80 3 26.85 2 8.38
2022-03-30 6215 272000 182 7430200 27.15 27.45 27.10 27.25 0.45 1.68% 27.20 8 27.25 10 8.52
2022-03-31 6215 145000 88 3930200 27.30 27.30 27.05 27.10 0.15 -0.55% 27.10 1 27.15 1 8.47
2022-04-01 6215 108000 82 2907200 27.10 27.10 26.75 26.90 0.20 -0.74% 26.90 20 27.05 4 8.41
2022-04-06 6215 170000 136 4539550 26.75 26.90 26.60 26.75 0.15 -0.56% 26.75 2 26.80 2 8.36
2022-04-07 6215 222091 162 5859465 26.65 26.75 26.10 26.20 0.55 -2.06% 26.10 20 26.20 6 8.19
2022-04-08 6215 156000 103 4115550 26.50 26.55 26.20 26.30 0.10 0.38% 26.30 7 26.45 2 8.22
2022-04-11 6215 242000 186 6259300 26.30 26.50 25.70 25.70 0.60 -2.28% 25.70 8 25.85 4 8.03
2022-04-12 6215 189000 113 4821700 25.70 25.70 25.35 25.45 0.25 -0.97% 25.45 11 25.55 1 7.95
2022-04-13 6215 91000 66 2359250 25.85 26.10 25.80 26.10 0.65 2.55% 26.05 1 26.10 4 8.16
2022-04-14 6215 211000 108 5503300 26.20 26.35 25.90 26.00 0.10 -0.38% 26.00 14 26.05 2 8.12
2022-04-15 6215 175000 121 4488950 26.10 26.10 25.45 25.60 0.40 -1.54% 25.55 4 25.60 1 8.00
2022-04-18 6215 142000 103 3603300 25.60 25.60 25.25 25.30 0.30 -1.17% 25.30 21 25.50 1 7.91
2022-04-19 6215 144730 173 3694647 25.40 25.65 25.40 25.45 0.15 0.59% 25.45 1 25.50 1 7.95
2022-04-20 6215 159000 91 4069550 25.65 25.80 25.45 25.80 0.35 1.38% 25.65 1 25.80 2 8.06
2022-04-21 6215 129392 108 3325476 25.80 25.80 25.60 25.65 0.15 -0.58% 25.65 5 25.70 2 8.02
2022-04-22 6215 144000 80 3683350 25.65 25.70 25.45 25.50 0.15 -0.58% 25.50 6 25.60 1 7.97
2022-04-25 6215 328000 202 8163600 25.45 25.45 24.80 24.80 0.70 -2.75% 24.80 18 24.90 5 7.75
2022-04-26 6215 169000 107 4196300 25.00 25.05 24.75 24.80 0.00 0% 24.80 1 24.85 2 7.75
2022-04-27 6215 532567 376 12741051 24.50 24.50 23.70 23.80 1.00 -4.03% 23.80 22 24.15 3 7.44
2022-04-28 6215 448000 227 10611900 24.00 24.00 23.40 23.70 0.10 -0.42% 23.65 15 23.70 4 7.41
2022-04-29 6215 359000 187 8575450 24.05 24.30 23.70 23.75 0.05 0.21% 23.75 4 23.80 3 7.42
2022-05-03 6215 237000 139 5586150 23.65 23.75 23.50 23.65 0.10 -0.42% 23.55 6 23.65 4 7.39
2022-05-04 6215 209000 154 5048750 23.85 24.30 23.85 24.20 0.55 2.33% 24.20 4 24.25 4 7.56
2022-05-05 6215 356000 185 8720200 24.45 24.70 24.35 24.45 0.25 1.03% 24.45 14 24.50 3 7.64
2022-05-06 6215 170000 114 4110450 24.00 24.45 24.00 24.30 0.15 -0.61% 24.30 6 24.35 1 7.59
2022-05-09 6215 339609 227 8034314 24.10 24.10 23.45 23.45 0.85 -3.5% 23.45 6 23.50 3 7.33
2022-05-10 6215 230000 166 5388300 23.15 23.80 23.00 23.80 0.35 1.49% 23.80 5 23.85 4 7.44
2022-05-11 6215 215000 129 5033550 23.50 23.65 23.25 23.30 0.50 -2.1% 23.30 8 23.35 15 7.28
2022-05-12 6215 326000 195 7491700 23.55 23.55 22.60 22.60 0.70 -3% 22.60 11 22.65 3 8.79
2022-05-13 6215 288000 141 6533350 22.95 22.95 22.60 22.80 0.20 0.88% 22.70 24 22.80 2 8.87
2022-05-16 6215 158000 108 3668250 22.95 23.40 22.95 23.15 0.35 1.54% 23.15 13 23.25 2 9.01
2022-05-17 6215 190000 113 4486550 23.15 23.75 23.15 23.70 0.55 2.38% 23.70 8 23.75 6 9.22
2022-05-18 6215 136000 84 3242950 23.85 23.95 23.70 23.85 0.15 0.63% 23.85 1 23.90 1 9.28
2022-05-19 6215 87000 56 2053300 23.50 23.90 23.45 23.85 0.00 0% 23.80 4 23.85 1 9.28
2022-05-20 6215 78000 46 1863750 23.95 24.00 23.85 23.85 0.00 0% 23.85 4 23.90 2 9.28
2022-05-23 6215 165000 92 3943700 24.10 24.15 23.70 23.75 0.10 -0.42% 23.75 5 23.80 1 9.24
2022-05-24 6215 113418 97 2689993 24.00 24.00 23.50 23.50 0.25 -1.05% 23.50 24 23.60 1 9.14
2022-05-25 6215 52000 40 1230550 23.75 23.75 23.55 23.65 0.15 0.64% 23.65 2 23.70 1 9.20
2022-05-26 6215 72000 56 1706900 23.95 23.95 23.55 23.60 0.05 -0.21% 23.55 5 23.60 2 9.18
2022-05-27 6215 91000 66 2161050 23.65 23.85 23.65 23.80 0.20 0.85% 23.75 1 23.80 2 9.26
2022-05-30 6215 149000 93 3581800 24.00 24.15 23.95 24.05 0.25 1.05% 24.05 4 24.10 9 9.36
2022-05-31 6215 86000 53 2063650 24.05 24.05 23.95 24.00 0.05 -0.21% 24.00 1 24.05 9 9.34
2022-06-01 6215 170000 130 4106350 24.05 24.30 24.00 24.25 0.25 1.04% 24.20 8 24.25 3 9.44
2022-06-02 6215 97000 66 2343850 24.25 24.25 24.10 24.15 0.10 -0.41% 24.10 3 24.15 1 9.40
2022-06-06 6215 85000 68 2055050 24.20 24.25 24.10 24.20 0.05 0.21% 24.20 1 24.25 3 9.42
2022-06-07 6215 90000 63 2171850 24.15 24.20 24.05 24.20 0.00 0% 24.20 7 24.25 8 9.42
2022-06-08 6215 187000 116 4570000 24.30 24.65 24.25 24.35 0.15 0.62% 24.30 2 24.35 19 9.47
2022-06-09 6215 160000 103 3930050 24.40 24.70 24.40 24.50 0.15 0.62% 24.50 1 24.55 5 9.53
2022-06-10 6215 5521000 2464 146975500 24.85 26.95 24.85 26.95 2.45 10% 26.95 845 0.00 0 10.49
2022-06-13 6215 7322000 4277 202290850 27.05 28.25 26.50 27.70 0.75 2.78% 27.70 21 27.75 1 10.78
2022-06-14 6215 1813000 1030 49232200 27.00 27.70 26.75 27.40 0.30 -1.08% 27.30 1 27.40 5 10.66
2022-06-15 6215 1533000 942 42359900 28.10 28.20 27.00 27.00 0.40 -1.46% 27.00 23 27.10 2 10.51
2022-06-16 6215 1726000 1004 45343400 27.55 27.55 25.50 25.50 1.50 -5.56% 25.45 42 25.55 23 9.92
2022-06-17 6215 1089000 630 27171200 25.30 25.60 24.60 25.00 0.50 -1.96% 25.00 10 25.10 2 9.73
2022-06-20 6215 996394 588 24189038 25.20 25.30 23.55 23.55 1.45 -5.8% 23.55 18 23.65 9 9.16
2022-06-21 6215 474000 348 11500800 23.80 24.70 23.75 24.60 1.05 4.46% 24.55 2 24.60 1 9.57
2022-06-22 6215 843000 488 19947000 24.60 24.60 23.05 23.05 1.55 -6.3% 23.05 5 23.15 7 8.97
2022-06-23 6215 360914 250 8387393 23.25 23.60 22.80 23.30 0.25 1.08% 23.30 3 23.35 1 9.07
2022-06-24 6215 404000 222 9563000 23.50 23.85 23.45 23.75 0.45 1.93% 23.65 26 23.75 1 9.24
2022-06-27 6215 447000 265 10838400 23.90 24.40 23.90 24.40 0.65 2.74% 24.35 7 24.45 23 9.49
2022-06-28 6215 270000 184 6500000 24.45 24.45 23.85 24.00 0.40 -1.64% 23.95 1 24.00 1 9.34
2022-06-29 6215 200000 158 4812800 24.00 24.30 23.60 24.20 0.20 0.83% 24.15 2 24.25 10 9.42
2022-06-30 6215 529000 284 12477000 24.20 24.20 23.25 23.35 0.85 -3.51% 23.35 17 23.40 5 9.09
2022-07-01 6215 958878 597 21433055 23.60 23.60 21.80 21.80 1.55 -6.64% 21.80 4 21.85 3 8.48
2022-07-04 6215 303000 175 6604200 22.05 22.15 21.60 21.75 0.05 -0.23% 21.65 3 21.75 1 8.46
2022-07-05 6215 233000 140 5140350 22.25 22.30 21.70 22.30 0.55 2.53% 22.25 8 22.30 7 8.68
2022-07-06 6215 229742 178 5027454 22.25 22.25 21.60 21.75 0.55 -2.47% 21.75 1 21.85 13 8.46
2022-07-07 6215 504000 340 10935550 22.00 22.05 21.40 21.90 0.15 0.69% 21.85 8 21.95 19 8.52
2022-07-08 6215 866000 493 19665650 22.30 22.95 22.25 22.80 0.90 4.11% 22.80 4 22.85 15 8.87
2022-07-11 6215 429000 226 9069150 21.35 21.45 20.90 21.05 0.00 -7.68% 21.05 19 21.15 9 8.19
2022-07-12 6215 400000 216 8104850 21.00 21.00 19.95 19.95 1.10 -5.23% 19.90 7 20.00 19 7.76
2022-07-13 6215 262000 181 5473750 20.50 21.35 20.40 20.70 0.75 3.76% 20.70 10 20.75 12 8.05
2022-07-14 6215 296000 181 6269000 20.45 21.40 20.45 21.25 0.55 2.66% 21.25 6 21.30 5 8.27
2022-07-15 6215 272000 159 5855650 21.40 21.70 21.35 21.70 0.45 2.12% 21.60 2 21.70 2 8.44
2022-07-18 6215 378000 187 8331300 21.80 22.25 21.70 22.00 0.30 1.38% 22.00 9 22.05 4 8.56
2022-07-19 6215 313000 175 6950100 22.00 22.40 22.00 22.10 0.10 0.45% 22.05 39 22.15 4 8.60
2022-07-20 6215 314000 200 7061450 22.45 22.70 22.25 22.30 0.20 0.9% 22.25 19 22.35 2 8.68
2022-07-21 6215 246000 148 5551750 22.40 22.75 22.35 22.75 0.45 2.02% 22.65 2 22.75 6 8.85
2022-07-22 6215 267277 179 6080868 23.00 23.00 22.55 22.55 0.20 -0.88% 22.50 10 22.55 16 8.77
2022-07-25 6215 185000 94 4152600 22.25 22.55 22.25 22.45 0.10 -0.44% 22.40 6 22.50 30 8.74
2022-07-26 6215 161000 98 3561000 22.45 22.45 21.90 22.00 0.45 -2% 21.95 9 22.00 2 8.56
2022-07-27 6215 134000 85 2963450 22.00 22.25 21.90 22.25 0.25 1.14% 22.20 3 22.25 2 8.66
2022-07-28 6215 95000 58 2109450 22.45 22.45 22.05 22.05 0.20 -0.9% 22.00 14 22.10 9 8.58
2022-07-29 6215 118000 75 2631200 22.15 22.45 22.15 22.30 0.25 1.13% 22.25 2 22.30 2 8.68
2022-08-01 6215 193000 139 4360950 22.50 22.75 22.35 22.75 0.45 2.02% 22.70 7 22.75 3 8.85
2022-08-02 6215 255000 161 5651300 22.40 22.65 22.00 22.15 0.60 -2.64% 22.15 1 22.20 2 8.62
2022-08-03 6215 109000 74 2398450 22.05 22.15 21.85 22.10 0.05 -0.23% 22.05 2 22.10 1 8.60
2022-08-04 6215 125000 90 2741350 22.10 22.10 21.70 22.05 0.05 -0.23% 22.05 2 22.10 3 8.58
2022-08-05 6215 100146 91 2243770 22.20 22.50 22.20 22.40 0.35 1.59% 22.40 7 22.45 4 8.72
2022-08-08 6215 75000 52 1670800 22.60 22.60 22.10 22.45 0.05 0.22% 22.40 1 22.45 2 8.74
2022-08-09 6215 167000 96 3754500 22.50 22.65 22.30 22.65 0.20 0.89% 22.60 2 22.65 17 8.81
2022-08-10 6215 183244 131 4139680 22.45 22.75 22.40 22.70 0.05 0.22% 22.70 12 22.75 10 8.83
2022-08-11 6215 448000 231 10291800 22.95 23.10 22.80 22.80 0.10 0.44% 22.80 25 22.85 8 8.87
2022-08-12 6215 1817000 1057 44022850 23.45 24.90 23.45 24.15 1.35 5.92% 24.10 22 24.15 7 9.40
2022-08-15 6215 596000 334 14552450 24.20 24.60 24.20 24.40 0.25 1.04% 24.40 12 24.45 5 8.87
2022-08-16 6215 484000 258 11779650 24.35 24.70 24.10 24.20 0.20 -0.82% 24.15 43 24.20 2 8.80
2022-08-17 6215 338000 201 8172450 24.40 24.40 23.90 24.15 0.05 -0.21% 24.15 2 24.20 3 8.78
2022-08-18 6215 163000 116 3951950 24.00 24.40 24.00 24.35 0.20 0.83% 24.30 11 24.35 2 8.85
2022-08-19 6215 921000 562 22995550 24.50 25.40 24.40 25.00 0.65 2.67% 24.95 3 25.00 2 9.09
2022-08-22 6215 423310 308 10462708 25.00 25.00 24.50 24.65 0.35 -1.4% 24.60 3 24.70 18 8.96
2022-08-23 6215 241000 142 5907900 24.70 24.70 24.15 24.65 0.00 0% 24.65 9 24.70 11 8.96
2022-08-24 6215 400000 257 10027100 24.90 25.40 24.80 24.90 0.25 1.01% 24.90 3 24.95 6 9.05
2022-08-25 6215 212000 150 5332500 25.35 25.50 25.00 25.05 0.15 0.6% 25.05 10 25.10 3 9.11
2022-08-26 6215 434000 282 10789350 25.15 25.20 24.65 24.75 0.30 -1.2% 24.70 2 24.75 5 9.00
2022-08-29 6215 317000 224 7614100 24.20 24.20 23.75 24.00 0.75 -3.03% 24.00 6 24.10 3 8.73
2022-08-30 6215 265000 173 6401350 23.95 24.35 23.95 24.30 0.30 1.25% 24.25 6 24.30 1 8.84
2022-08-31 6215 277000 190 6819150 24.25 24.80 24.25 24.80 0.50 2.06% 24.75 1 24.80 16 9.02
2022-09-01 6215 367405 271 9144973 25.10 25.10 24.75 24.75 0.05 -0.2% 24.75 3 24.85 3 9.00
2022-09-02 6215 190000 124 4718150 25.00 25.15 24.65 24.70 0.05 -0.2% 24.65 12 24.70 1 8.98
2022-09-05 6215 331000 228 8002400 24.60 24.70 23.95 24.20 0.50 -2.02% 24.10 51 24.20 2 8.80
2022-09-06 6215 608000 315 14280000 24.10 24.20 23.20 23.35 0.85 -3.51% 23.35 3 23.40 11 8.49
2022-09-07 6215 225000 145 5202300 23.25 23.35 23.00 23.00 0.35 -1.5% 22.95 6 23.00 4 8.36
2022-09-08 6215 149000 104 3459450 23.30 23.55 23.00 23.55 0.55 2.39% 23.50 6 23.55 6 8.56
2022-09-12 6215 874000 519 19647550 23.20 23.20 22.20 22.35 1.20 -5.1% 22.35 18 22.45 14 8.13
2022-09-13 6215 260000 150 5811600 22.55 22.55 22.25 22.35 0.00 0% 22.35 3 22.40 3 8.13
2022-09-14 6215 177000 125 3903450 21.95 22.20 21.80 22.15 0.20 -0.89% 22.10 5 22.15 2 8.05
2022-09-15 6215 207000 147 4590300 22.20 22.45 22.05 22.10 0.05 -0.23% 22.10 2 22.15 4 8.04
2022-09-16 6215 301000 163 6584550 22.00 22.05 21.80 21.80 0.30 -1.36% 21.80 3 21.85 2 7.93
2022-09-19 6215 215496 161 4645386 21.95 21.95 21.40 21.45 0.35 -1.61% 21.45 9 21.55 1 7.80
2022-09-20 6215 107000 78 2302150 21.60 21.60 21.40 21.55 0.10 0.47% 21.55 1 21.60 3 7.84
2022-09-21 6215 173000 100 3727850 21.60 21.75 21.35 21.60 0.05 0.23% 21.55 2 21.60 12 7.85
2022-09-22 6215 107000 53 2294900 21.50 21.70 21.30 21.70 0.10 0.46% 21.70 1 21.75 13 7.89
2022-09-23 6215 188000 109 4034100 21.75 21.75 21.30 21.45 0.25 -1.15% 21.40 5 21.45 2 7.80
2022-09-26 6215 434000 287 8881100 21.20 21.20 20.00 20.20 1.25 -5.83% 20.10 2 20.20 10 7.35
2022-09-27 6215 136000 94 2761750 20.55 20.65 20.10 20.65 0.45 2.23% 20.65 9 20.70 13 7.51
2022-09-28 6215 476000 280 9411600 20.55 20.55 19.45 19.50 1.15 -5.57% 19.45 11 19.50 1 7.09
2022-09-29 6215 243000 154 4840550 20.05 20.15 19.65 19.75 0.25 1.28% 19.75 2 19.80 4 7.18
2022-09-30 6215 225000 148 4451650 19.60 20.10 19.40 20.10 0.35 1.77% 20.10 26 20.15 7 7.31
2022-10-03 6215 71000 42 1425900 19.90 20.25 19.90 20.15 0.05 0.25% 20.15 7 20.20 7 7.33
2022-10-04 6215 93423 88 1909233 20.40 20.55 20.30 20.50 0.35 1.74% 20.45 2 20.50 4 7.45
2022-10-05 6215 175000 131 3636000 20.70 21.10 20.60 20.60 0.10 0.49% 20.60 7 20.75 1 7.49
2022-10-06 6215 43000 31 886950 20.75 20.75 20.55 20.60 0.00 0% 20.60 5 20.65 1 7.49
2022-10-07 6215 308000 208 6438350 20.45 21.20 20.45 20.90 0.30 1.46% 20.90 5 20.95 4 7.60
2022-10-11 6215 210000 121 4251300 20.60 20.60 20.05 20.05 0.85 -4.07% 20.05 15 20.10 10 7.29
2022-10-12 6215 66000 52 1323200 20.05 20.25 19.90 20.10 0.05 0.25% 20.05 5 20.10 1 7.31
2022-10-13 6215 501000 265 9631800 20.05 20.05 18.65 18.75 1.35 -6.72% 18.75 9 18.80 8 6.82
2022-10-14 6215 133000 88 2584250 19.30 19.55 19.25 19.50 0.75 4% 19.50 1 19.55 6 7.09
2022-10-17 6215 52000 43 997650 19.30 19.35 19.00 19.35 0.15 -0.77% 19.30 6 19.45 2 7.04
2022-10-18 6215 65000 48 1264500 19.65 19.65 19.30 19.45 0.10 0.52% 19.40 8 19.45 1 7.07
2022-10-19 6215 71000 54 1382100 19.45 19.70 19.30 19.45 0.00 0% 19.45 1 19.50 1 7.07
2022-10-20 6215 66000 50 1266350 19.35 19.35 19.10 19.10 0.35 -1.8% 19.10 9 19.20 1 6.95
2022-10-21 6215 94000 63 1793750 19.25 19.25 19.00 19.00 0.10 -0.52% 19.00 5 19.10 3 6.91
2022-10-24 6215 39000 35 751600 19.20 19.35 19.20 19.30 0.30 1.58% 19.20 1 19.35 1 7.02
2022-10-25 6215 74000 47 1425450 19.45 19.45 19.05 19.40 0.10 0.52% 19.30 1 19.40 2 7.05
2022-10-26 6215 68000 52 1324700 19.20 19.65 19.20 19.45 0.05 0.26% 19.40 8 19.50 2 7.07
2022-10-27 6215 95000 64 1870400 19.30 19.85 19.30 19.75 0.30 1.54% 19.70 7 19.75 3 7.18
2022-10-28 6215 89093 75 1735166 19.80 19.85 19.25 19.45 0.30 -1.52% 19.40 1 19.45 2 7.07
2022-10-31 6215 25000 18 491700 19.70 19.75 19.60 19.70 0.25 1.29% 19.70 2 19.75 9 7.16
2022-11-01 6215 94000 69 1873100 19.85 20.05 19.80 20.05 0.35 1.78% 20.00 2 20.05 2 7.29
2022-11-02 6215 154000 102 3126900 20.05 20.40 20.05 20.40 0.35 1.75% 20.30 2 20.40 11 7.42
2022-11-03 6215 87000 56 1773700 20.45 20.55 20.25 20.50 0.10 0.49% 20.50 1 20.55 1 7.45
2022-11-04 6215 55000 43 1129050 20.55 20.60 20.40 20.60 0.10 0.49% 20.60 2 20.65 6 7.49
2022-11-07 6215 118000 79 2442650 20.60 20.80 20.60 20.75 0.15 0.73% 20.70 12 20.75 2 7.55
2022-11-08 6215 179000 113 3678250 20.85 21.00 20.10 20.10 0.65 -3.13% 20.10 2 20.70 1 7.31
2022-11-09 6215 213000 149 4279200 20.10 20.25 20.00 20.10 0.00 0% 20.05 11 20.10 1 7.31
2022-11-10 6215 99091 71 1985944 20.10 20.20 19.95 20.10 0.00 0% 20.10 16 20.15 1 7.31
2022-11-11 6215 191000 110 3910550 20.60 20.60 20.40 20.40 0.30 1.49% 20.40 3 20.45 13 7.42
2022-11-14 6215 120000 86 2487350 20.60 20.85 20.55 20.75 0.35 1.72% 20.75 2 20.80 11 7.55
2022-11-15 6215 536000 304 11363050 20.60 21.50 20.60 21.20 0.45 2.17% 21.15 6 21.20 11 8.06
2022-11-16 6215 427000 255 9056150 21.65 21.65 20.75 20.75 0.45 -2.12% 20.75 5 20.95 5 7.89
2022-11-17 6215 74000 52 1556400 20.75 21.25 20.75 21.20 0.45 2.17% 21.20 4 21.25 3 8.06
2022-11-18 6215 79000 55 1661000 21.20 21.25 20.90 20.90 0.30 -1.42% 20.90 1 20.95 5 7.95
2022-11-21 6215 51000 39 1057050 20.95 20.95 20.60 20.60 0.30 -1.44% 20.60 3 20.75 1 7.83
2022-11-22 6215 47000 32 970000 20.70 20.70 20.55 20.60 0.00 0% 20.60 2 20.65 2 7.83
2022-11-23 6215 105000 48 2157250 20.70 20.70 20.45 20.50 0.10 -0.49% 20.45 8 20.50 16 7.79
2022-11-24 6215 171000 78 3519850 20.85 20.85 20.40 20.65 0.15 0.73% 20.60 5 20.70 3 7.85
2022-11-25 6215 87000 52 1791800 20.75 20.75 20.45 20.50 0.15 -0.73% 20.50 2 20.55 12 7.79
2022-11-28 6215 46000 40 942450 20.50 20.65 20.35 20.65 0.15 0.73% 20.50 2 20.65 7 7.85
2022-11-29 6215 128000 81 2684950 20.55 21.30 20.55 21.05 0.40 1.94% 21.00 1 21.05 1 8.00
2022-11-30 6215 164000 121 3504900 21.10 21.50 21.10 21.40 0.35 1.66% 21.40 2 21.45 9 8.14
2022-12-01 6215 276000 144 5930500 21.60 21.65 21.30 21.50 0.10 0.47% 21.45 3 21.50 1 8.17
2022-12-02 6215 201000 135 4356100 21.60 21.80 21.45 21.75 0.25 1.16% 21.70 2 21.75 5 8.27
2022-12-05 6215 237000 130 5128300 21.75 21.95 21.50 21.55 0.20 -0.92% 21.55 12 21.60 5 8.19
2022-12-06 6215 107000 73 2283700 21.55 21.55 21.15 21.20 0.35 -1.62% 21.20 3 21.25 1 8.06
2022-12-07 6215 227000 102 4761200 21.10 21.20 20.70 20.70 0.50 -2.36% 20.70 2 20.75 2 7.87
2022-12-08 6215 165000 100 3402000 20.70 20.80 20.35 20.50 0.20 -0.97% 20.50 6 20.55 1 7.79
2022-12-09 6215 80000 57 1651750 20.70 20.75 20.55 20.60 0.10 0.49% 20.55 8 20.65 1 7.83
2022-12-12 6215 80000 54 1637700 20.80 20.80 20.40 20.50 0.10 -0.49% 20.50 1 20.55 2 7.79
2022-12-13 6215 415003 243 7707702 18.40 18.75 18.35 18.55 0.20 -9.51% 18.50 3 18.55 5 16.86
2022-12-14 6215 140000 87 2906150 20.45 20.90 20.45 20.80 0.35 12.13% 20.75 2 20.85 2 7.91
2022-12-15 6215 51000 40 1054600 20.80 20.80 20.60 20.70 0.10 -0.48% 20.65 5 20.70 1 7.87
2022-12-16 6215 75000 49 1537050 20.55 20.55 20.45 20.50 0.20 -0.97% 20.50 9 20.55 1 7.79
2022-12-18 6215 209932 156 5687218 27.10 27.45 26.85 26.95 0.10 31.46% 26.90 2 26.95 3 8.98
2022-12-19 6215 39000 31 796200 20.45 20.55 20.35 20.35 0.15 -24.49% 20.35 11 20.40 1 7.74
2022-12-20 6215 118000 73 2382850 20.50 20.50 20.00 20.10 0.25 -1.23% 20.10 2 20.15 1 7.64
2022-12-21 6215 115000 80 2292750 20.10 20.10 19.75 20.00 0.10 -0.5% 19.90 2 20.00 9 7.60
2022-12-22 6215 95000 62 1898350 20.10 20.10 19.85 20.00 0.00 0% 20.00 14 20.10 11 7.60
2022-12-23 6215 28000 21 558000 19.85 19.95 19.85 19.95 0.05 -0.25% 19.95 4 20.00 14 7.59
2022-12-26 6215 137000 73 2747100 19.95 20.35 19.90 20.00 0.05 0.25% 19.95 22 20.00 7 7.60
2022-12-27 6215 70000 42 1403350 20.15 20.15 20.00 20.05 0.05 0.25% 20.05 3 20.10 31 7.62
2022-12-28 6215 210000 142 4287350 20.20 20.65 20.15 20.30 0.25 1.25% 20.30 1 20.40 12 7.72
2022-12-29 6215 55000 38 1107600 20.35 20.35 20.05 20.15 0.15 -0.74% 20.10 3 20.15 5 7.66
2022-12-30 6215 65000 39 1315450 20.15 20.40 20.10 20.10 0.05 -0.25% 20.10 6 20.15 1 7.64