聯茂(6213)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　　72.60
0
0%		74.00
1.4
1.93%		73.10
-0.9
-1.22%		74.00
0.9
1.23%		 　76.70
2.7
3.65%		76.30
-0.4
-0.52%		76.00
-0.3
-0.39%		74.90
-1.1
-1.45%		73.30
-1.6
-2.14%		 　73.20
-0.1
-0.14%		74.20
1
1.37%		 　　　　　　　　　　　76.10
1.9
2.56%		81.10
5
6.57%		75.09
2 月82.80
1.7
2.1%		82.70
-0.1
-0.12%		81.90
-0.8
-0.97%		 　79.40
-2.5
-3.05%		79.60
0.2
0.25%		79.70
0.1
0.13%		78.10
-1.6
-2.01%		75.90
-2.2
-2.82%		 　75.50
-0.4
-0.53%		77.00
1.5
1.99%		76.80
-0.2
-0.26%		78.50
1.7
2.21%		77.90
-0.6
-0.76%		 　78.40
0.5
0.64%		77.40
-1
-1.28%		75.70
-1.7
-2.2%		76.60
0.9
1.19%		75.30
-1.3
-1.7%		 77.34
3 月　74.70
-0.6
-0.8%		76.00
1.3
1.74%		 　78.40
2.4
3.16%		78.20
-0.2
-0.26%		76.80
-1.4
-1.79%		77.50
0.7
0.91%		74.30
-3.2
-4.13%		 　75.20
0.9
1.21%		74.90
-0.3
-0.4%		74.90
0
0%		74.70
-0.2
-0.27%		74.30
-0.4
-0.54%		 　75.10
0.8
1.08%		76.00
0.9
1.2%		76.40
0.4
0.53%		76.80
0.4
0.52%		77.50
0.7
0.91%		 　77.20
-0.3
-0.39%		76.20
-1
-1.3%		77.30
1.1
1.44%		78.30
1
1.29%		78.30
0
0%		76.34
4 月 　　　　77.60
-0.7
-0.89%		76.70
-0.9
-1.16%		 　78.00
1.3
1.69%		78.80
0.8
1.03%		78.30
-0.5
-0.63%		76.90
-1.4
-1.79%		77.90
1
1.3%		 　78.40
0.5
0.64%		76.70
-1.7
-2.17%		74.60
-2.1
-2.74%		74.10
-0.5
-0.67%		72.20
-1.9
-2.56%		 　71.50
-0.7
-0.97%		69.10
-2.4
-3.36%		68.10
-1
-1.45%		70.10
2
2.94%		69.90
-0.2
-0.29%		 74.4
5 月　70.40
0.5
0.72%		69.70
-0.7
-0.99%		69.40
-0.3
-0.43%		70.40
1
1.44%		 　70.70
0.3
0.43%		69.70
-1
-1.41%		65.50
-4.2
-6.03%		63.40
-2.1
-3.21%		64.50
1.1
1.74%		 　65.80
1.3
2.02%		67.10
1.3
1.98%		67.40
0.3
0.45%		68.20
0.8
1.19%		68.70
0.5
0.73%		 　70.80
2.1
3.06%		71.80
1
1.41%		71.10
-0.7
-0.97%		70.70
-0.4
-0.56%		69.00
-1.7
-2.4%		 　72.30
3.3
4.78%		72.70
0.4
0.55%		72.10
-0.6
-0.83%		69.27
6 月71.60
-0.5
-0.69%		71.60
0
0%		 　71.80
0.2
0.28%		70.50
-1.3
-1.81%		72.70
2.2
3.12%		71.20
-1.5
-2.06%		71.00
-0.2
-0.28%		 　71.70
0.7
0.99%		71.90
0.2
0.28%		73.30
1.4
1.95%		72.00
-1.3
-1.77%		71.70
-0.3
-0.42%		 　71.00
-0.7
-0.98%		70.50
-0.5
-0.7%		71.00
0.5
0.71%		 　　　69.20
-1.8
-2.54%		68.30
-0.9
-1.3%		68.30
0
0%		68.60
0.3
0.44%		69.10
0.5
0.73%		 70.83
7 月　　70.00
0.9
1.3%		70.10
0.1
0.14%		70.00
-0.1
-0.14%		70.00
0
0%		69.30
-0.7
-1%		 　66.60
-2.7
-3.9%		68.30
1.7
2.55%		68.00
-0.3
-0.44%		70.70
2.7
3.97%		72.00
1.3
1.84%		 　　78.00
6
8.33%		78.10
0.1
0.13%		77.80
-0.3
-0.38%		78.30
0.5
0.64%		 　78.10
-0.2
-0.26%		85.90
7.8
9.99%		 83.50
-2.4
-2.79%		81.70
-1.8
-2.16%		 79.20
-2.5
-3.06%		75.21
8 月77.70
-1.5
-1.89%		75.70
-2
-2.57%		 74.60
-1.1
-1.45%		 　78.80
4.2
5.63%		75.70
-3.1
-3.93%		75.70
0
0%		74.00
-1.7
-2.25%		73.60
-0.4
-0.54%		 　72.50
-1.1
-1.49%		73.40
0.9
1.24%		73.80
0.4
0.54%		80.00
6.2
8.4%		79.30
-0.7
-0.88%		 　82.30
3
3.78%		81.60
-0.7
-0.85%		81.30
-0.3
-0.37%		82.90
1.6
1.97%		82.70
-0.2
-0.24%		 　83.00
0.3
0.36%		87.70
4.7
5.66%		96.40
8.7
9.92%		98.40
2
2.07%		79.71
9 月96.60
-1.8
-1.83%		 　90.20
-6.4
-6.63%		94.90
4.7
5.21%		94.30
-0.6
-0.63%		92.30
-2
-2.12%		90.60
-1.7
-1.84%		 　87.00
-3.6
-3.97%		87.40
0.4
0.46%		85.30
-2.1
-2.4%		86.80
1.5
1.76%		87.40
0.6
0.69%		 　85.60
-1.8
-2.06%		82.50
-3.1
-3.62%		81.40
-1.1
-1.33%		81.10
-0.3
-0.37%		86.10
5
6.17%		 　89.10
3
3.48%		87.60
-1.5
-1.68%		89.50
1.9
2.17%		91.20
1.7
1.9%		 88.94
10 月　94.20
3
3.29%		94.40
0.2
0.21%		93.90
-0.5
-0.53%		94.80
0.9
0.96%		95.10
0.3
0.32%		 　　　94.40
-0.7
-0.74%		94.50
0.1
0.11%		90.60
-3.9
-4.13%		 　89.30
-1.3
-1.43%		86.30
-3
-3.36%		79.00
-7.3
-8.46%		76.90
-2.1
-2.66%		80.00
3.1
4.03%		 　78.60
-1.4
-1.75%		83.00
4.4
5.6%		83.00
0
0%		80.40
-2.6
-3.13%		80.10
-0.3
-0.37%		 　79.20
-0.9
-1.12%		75.90
-3.3
-4.17%		86.05
11 月80.20
4.3
5.67%		81.10
0.9
1.12%		80.80
-0.3
-0.37%		 　83.10
2.3
2.85%		84.00
0.9
1.08%		83.10
-0.9
-1.07%		83.50
0.4
0.48%		87.20
3.7
4.43%		 　87.30
0.1
0.11%		86.80
-0.5
-0.57%		89.80
3
3.46%		88.50
-1.3
-1.45%		89.70
1.2
1.36%		 　90.80
1.1
1.23%		90.60
-0.2
-0.22%		89.90
-0.7
-0.77%		89.00
-0.9
-1%		87.20
-1.8
-2.02%		 　85.50
-1.7
-1.95%		88.90
3.4
3.98%		88.20
-0.7
-0.79%		88.70
0.5
0.57%		 86.58
12 月87.00
-1.7
-1.92%		 　87.10
0.1
0.11%		86.60
-0.5
-0.57%		82.00
-4.6
-5.31%		81.20
-0.8
-0.98%		82.80
1.6
1.97%		 　83.50
0.7
0.85%		82.20
-1.3
-1.56%		81.60
-0.6
-0.73%		84.30
2.7
3.31%		84.50
0.2
0.24%		 　82.30
-2.2
-2.6%		81.80
-0.5
-0.61%		82.70
0.9
1.1%		82.80
0.1
0.12%		82.40
-0.4
-0.48%		 　82.90
0.5
0.61%		82.60
-0.3
-0.36%		84.00
1.4
1.69%		83.70
-0.3
-0.36%		84.80
1.1
1.31%		　　83.54

說明:最高漲幅:9.99%最低跌幅:-8.46% 最高價:98.40最低價:63.40平均價:78.78,灰色底表示週末,漲138天(222.2)元,跌154天(-204)元,平盤8天
10%=2,8%=3,7%=1,6%=6,5%=3,4%=8,3%=19,2%=20,1%=52,0%=32,-0%=1,-1%=1,-2%=1,-3%=2,-4%=9,-5%=20,-6%=28,-7%=29,-8%=63,

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
2023-01-03 6213 902000 636 65222700 72.60 72.90 71.50 72.60 0.00 0% 72.60 12 72.70 3 11.31
2023-01-04 6213 1128000 845 83026400 72.80 74.30 72.30 74.00 1.40 1.93% 74.00 8 74.20 6 11.53
2023-01-05 6213 1214000 934 89671200 74.80 75.50 73.00 73.10 0.90 -1.22% 73.00 41 73.10 34 11.39
2023-01-06 6213 1225000 815 90712000 72.90 74.90 72.50 74.00 0.90 1.23% 73.90 19 74.10 20 11.53
2023-01-09 6213 3386000 2222 258882500 75.00 77.50 74.50 76.70 2.70 3.65% 76.60 16 76.70 29 11.95
2023-01-10 6213 1146000 858 87429900 76.80 77.10 75.70 76.30 0.40 -0.52% 76.30 4 76.40 22 11.88
2023-01-11 6213 649000 537 49281500 77.00 77.00 75.50 76.00 0.30 -0.39% 76.00 7 76.10 4 11.84
2023-01-12 6213 945000 742 71235200 76.60 76.60 74.70 74.90 1.10 -1.45% 74.70 2 74.90 1 11.67
2023-01-13 6213 1023000 711 75780300 75.00 75.50 73.10 73.30 1.60 -2.14% 73.30 1 73.50 5 11.42
2023-01-16 6213 3202000 2322 238899200 74.20 76.90 73.10 73.20 0.10 -0.14% 73.10 22 73.20 7 11.40
2023-01-17 6213 785000 606 58048700 73.40 74.50 72.90 74.20 1.00 1.37% 74.00 1 74.20 7 11.56
2023-01-30 6213 2348000 1538 177960100 75.60 76.40 74.70 76.10 1.90 2.56% 76.00 5 76.10 9 11.85
2023-01-31 6213 8295000 4914 667007000 76.90 82.10 76.70 81.10 5.00 6.57% 81.10 47 81.20 2 12.63
2023-02-01 6213 4841000 3298 399644500 82.00 83.30 81.30 82.80 1.70 2.1% 82.80 60 82.90 31 12.90
2023-02-02 6213 3523000 2507 289709200 83.50 83.60 80.70 82.70 0.10 -0.12% 82.60 4 82.70 13 12.88
2023-02-03 6213 1915000 1399 157224100 83.10 83.10 81.40 81.90 0.80 -0.97% 81.90 10 82.00 46 12.76
2023-02-06 6213 2971000 2152 238308500 81.10 82.20 79.10 79.40 2.50 -3.05% 79.30 41 79.40 38 12.37
2023-02-07 6213 1323000 961 105483900 79.40 80.40 79.40 79.60 0.20 0.25% 79.60 2 79.70 17 12.40
2023-02-08 6213 1113000 802 88812400 80.00 80.30 79.50 79.70 0.10 0.13% 79.70 1 79.80 8 12.41
2023-02-09 6213 3072000 1872 240813900 80.20 80.20 77.90 78.10 1.60 -2.01% 78.10 29 78.20 14 12.17
2023-02-10 6213 2722000 2052 209085500 78.20 78.20 75.90 75.90 2.20 -2.82% 75.90 14 76.00 22 11.82
2023-02-13 6213 1550000 1136 117161700 76.20 76.40 75.20 75.50 0.40 -0.53% 75.40 18 75.50 4 11.76
2023-02-14 6213 1313000 931 100219500 76.50 77.00 75.30 77.00 1.50 1.99% 77.00 7 77.10 14 11.99
2023-02-15 6213 1885000 1219 145428300 77.10 77.90 76.50 76.80 0.20 -0.26% 76.80 5 76.90 2 11.96
2023-02-16 6213 1327000 990 103497500 77.70 78.60 77.10 78.50 1.70 2.21% 78.40 18 78.50 3 12.23
2023-02-17 6213 771000 589 59960800 78.10 78.20 77.20 77.90 0.60 -0.76% 77.90 13 78.00 17 12.13
2023-02-20 6213 1052000 852 81952400 78.20 78.40 77.60 78.40 0.50 0.64% 78.40 3 78.50 18 12.21
2023-02-21 6213 1712000 1150 132677400 78.80 78.80 77.00 77.40 1.00 -1.28% 77.40 3 77.50 70 12.06
2023-02-22 6213 1632000 1243 123501600 76.70 76.70 75.30 75.70 1.70 -2.2% 75.70 30 75.80 27 11.79
2023-02-23 6213 1271000 916 96628400 76.00 76.70 75.50 76.60 0.90 1.19% 76.60 11 76.70 24 11.93
2023-02-24 6213 1363000 1019 103650500 76.60 77.20 75.30 75.30 1.30 -1.7% 75.30 29 75.40 1 11.73
2023-03-02 6213 1043000 692 77819200 75.60 75.60 74.10 74.70 0.50 -0.8% 74.60 3 74.70 2 11.64
2023-03-03 6213 1164000 864 88493100 75.60 76.60 75.10 76.00 1.30 1.74% 76.00 18 76.10 6 11.84
2023-03-06 6213 2285000 1518 177509300 76.80 78.40 76.60 78.40 2.40 3.16% 78.30 16 78.40 35 12.21
2023-03-07 6213 1284000 934 100340100 78.50 78.50 77.80 78.20 0.20 -0.26% 78.10 3 78.20 21 12.18
2023-03-08 6213 1524000 1126 116919700 77.20 77.20 76.10 76.80 1.40 -1.79% 76.80 25 76.90 14 11.96
2023-03-09 6213 2535000 1851 196896600 77.40 79.00 76.80 77.50 0.70 0.91% 77.40 7 77.50 25 12.07
2023-03-10 6213 2936000 2061 220871500 76.80 76.80 74.10 74.30 3.20 -4.13% 74.30 12 74.50 10 14.54
2023-03-13 6213 1416000 1001 105245700 73.30 75.30 73.30 75.20 0.90 1.21% 75.00 4 75.20 30 14.72
2023-03-14 6213 1041000 568 77651500 74.50 75.10 74.00 74.90 0.30 -0.4% 74.70 7 74.90 1 14.66
2023-03-15 6213 1124000 714 84440500 75.50 75.70 74.30 74.90 0.00 0% 74.60 2 74.90 18 14.66
2023-03-16 6213 886000 678 66029100 74.70 75.10 74.10 74.70 0.20 -0.27% 74.50 3 74.70 3 14.62
2023-03-17 6213 764000 538 57169600 75.20 75.60 74.30 74.30 0.40 -0.54% 74.30 30 74.70 3 14.54
2023-03-20 6213 905000 589 67570900 74.60 75.30 73.90 75.10 0.80 1.08% 75.00 16 75.10 20 14.70
2023-03-21 6213 1182000 798 89637800 75.60 76.20 75.10 76.00 0.90 1.2% 75.90 4 76.00 10 14.87
2023-03-22 6213 1027000 692 78458400 76.70 76.70 76.00 76.40 0.40 0.53% 76.30 45 76.40 14 14.95
2023-03-23 6213 932000 611 71205400 76.40 76.80 76.00 76.80 0.40 0.52% 76.70 11 76.80 34 15.03
2023-03-24 6213 2042000 1296 158292300 77.20 77.90 77.00 77.50 0.70 0.91% 77.40 2 77.50 7 15.17
2023-03-27 6213 2197000 1644 170412500 78.30 78.40 76.80 77.20 0.30 -0.39% 77.20 6 77.30 2 15.11
2023-03-28 6213 1619000 1186 123382200 77.10 77.50 75.50 76.20 1.00 -1.3% 76.00 2 76.20 52 14.91
2023-03-29 6213 2076000 1375 161140100 76.10 78.30 76.10 77.30 1.10 1.44% 77.30 24 77.40 9 15.13
2023-03-30 6213 2434000 1538 190768600 78.00 79.00 77.40 78.30 1.00 1.29% 78.30 4 78.40 10 15.32
2023-03-31 6213 1226000 870 96056300 78.90 78.90 77.80 78.30 0.00 0% 78.20 23 78.30 18 15.32
2023-04-06 6213 1062000 620 82441600 78.60 78.60 76.90 77.60 0.70 -0.89% 77.60 13 77.70 14 15.19
2023-04-07 6213 940000 687 72496900 77.90 78.00 76.70 76.70 0.90 -1.16% 76.70 35 76.80 10 15.01
2023-04-10 6213 1295000 828 99759400 76.80 78.00 75.90 78.00 1.30 1.69% 77.80 20 78.00 93 15.26
2023-04-11 6213 1474000 930 115832600 78.20 79.00 77.60 78.80 0.80 1.03% 78.80 8 78.90 42 15.42
2023-04-12 6213 972000 680 76368200 79.30 79.50 78.20 78.30 0.50 -0.63% 78.20 46 78.30 16 15.32
2023-04-13 6213 1056000 736 81747300 78.00 78.30 76.90 76.90 1.40 -1.79% 76.90 23 77.00 12 15.05
2023-04-14 6213 1332000 862 103942900 77.30 78.60 77.00 77.90 1.00 1.3% 77.80 26 77.90 1 15.24
2023-04-17 6213 1224000 781 96175500 78.70 79.10 78.20 78.40 0.50 0.64% 78.30 71 78.40 12 15.34
2023-04-18 6213 1619000 1114 125101000 78.90 78.90 76.50 76.70 1.70 -2.17% 76.70 3 76.80 3 15.01
2023-04-19 6213 2858000 1950 215127100 76.70 76.70 74.50 74.60 2.10 -2.74% 74.60 6 74.70 8 14.60
2023-04-20 6213 971000 717 72313700 74.50 75.30 73.80 74.10 0.50 -0.67% 74.00 68 74.20 2 14.50
2023-04-21 6213 1542000 1050 112844400 74.30 74.90 72.10 72.20 1.90 -2.56% 72.20 10 72.30 3 14.13
2023-04-24 6213 947000 657 67983000 72.00 72.40 71.00 71.50 0.70 -0.97% 71.50 10 71.60 6 13.99
2023-04-25 6213 2206000 1479 153954100 72.40 72.40 68.70 69.10 2.40 -3.36% 69.10 18 69.20 24 13.52
2023-04-26 6213 1558000 1057 105705100 68.00 68.60 67.10 68.10 1.00 -1.45% 68.10 5 68.20 7 13.33
2023-04-27 6213 2132000 1421 149720400 68.70 72.30 67.70 70.10 2.00 2.94% 70.00 22 70.10 35 13.72
2023-04-28 6213 1047000 640 73826000 70.50 71.40 69.90 69.90 0.20 -0.29% 69.90 39 70.10 17 13.68
2023-05-02 6213 558000 403 39229600 69.90 70.90 69.20 70.40 0.50 0.72% 70.40 13 70.50 2 13.78
2023-05-03 6213 441000 300 30828400 70.00 70.40 69.60 69.70 0.70 -0.99% 69.70 14 69.80 9 13.64
2023-05-04 6213 410000 310 28486500 69.90 70.00 69.10 69.40 0.30 -0.43% 69.40 9 69.50 10 13.58
2023-05-05 6213 1030000 679 72882900 69.30 71.50 69.20 70.40 1.00 1.44% 70.30 7 70.40 14 13.78
2023-05-08 6213 412000 306 29239900 70.80 71.50 70.60 70.70 0.30 0.43% 70.60 21 70.70 8 13.84
2023-05-09 6213 620000 405 43393000 71.30 71.30 69.50 69.70 1.00 -1.41% 69.60 7 69.70 4 13.64
2023-05-10 6213 4427000 2988 292796200 68.60 68.70 65.10 65.50 4.20 -6.03% 65.50 10 65.60 7 12.82
2023-05-11 6213 2988000 2001 189808800 65.30 65.70 62.50 63.40 2.10 -3.21% 63.40 14 63.50 6 20.52
2023-05-12 6213 1436000 1014 91578900 62.90 64.50 62.90 64.50 1.10 1.74% 64.50 13 64.60 15 20.87
2023-05-15 6213 985000 671 64160600 64.50 65.90 64.20 65.80 1.30 2.02% 65.70 1 65.80 10 21.29
2023-05-16 6213 1770000 1234 118101500 66.10 67.70 65.70 67.10 1.30 1.98% 67.00 1 67.10 7 21.72
2023-05-17 6213 742457 735 49862037 66.70 67.50 66.50 67.40 0.30 0.45% 67.20 3 67.40 3 21.81
2023-05-18 6213 801000 548 54318600 67.50 68.20 67.20 68.20 0.80 1.19% 68.00 6 68.20 28 22.07
2023-05-19 6213 1054000 684 72192600 68.60 69.10 67.80 68.70 0.50 0.73% 68.70 9 68.80 7 22.23
2023-05-22 6213 3581000 2387 255619100 69.00 72.80 69.00 70.80 2.10 3.06% 70.70 55 70.80 26 22.91
2023-05-23 6213 1214000 802 86618400 70.60 71.80 70.60 71.80 1.00 1.41% 71.60 1 71.80 42 23.24
2023-05-24 6213 1835000 1164 131155900 71.30 72.40 70.30 71.10 0.70 -0.97% 71.00 21 71.10 12 23.01
2023-05-25 6213 1391000 904 98833800 72.30 72.30 70.40 70.70 0.40 -0.56% 70.70 26 70.80 24 22.88
2023-05-26 6213 1724000 1140 120632700 71.70 71.70 69.00 69.00 1.70 -2.4% 69.00 68 69.30 19 22.33
2023-05-29 6213 1942000 1261 139204000 69.90 72.40 69.90 72.30 3.30 4.78% 72.10 2 72.30 49 23.40
2023-05-30 6213 1863000 1197 134584600 72.90 73.10 71.30 72.70 0.40 0.55% 72.70 85 72.80 17 23.53
2023-05-31 6213 1456000 969 105191300 73.20 73.50 71.70 72.10 0.60 -0.83% 72.00 8 72.10 10 23.33
2023-06-01 6213 681000 502 48774700 71.90 71.90 71.40 71.60 0.50 -0.69% 71.50 63 71.60 7 23.17
2023-06-02 6213 1003000 700 72183300 72.40 72.40 71.50 71.60 0.00 0% 71.60 34 71.90 18 23.17
2023-06-05 6213 1257000 815 90267400 71.80 72.30 71.30 71.80 0.20 0.28% 71.80 12 72.00 6 23.24
2023-06-06 6213 1510000 1166 106250500 71.30 71.30 70.00 70.50 1.30 -1.81% 70.40 6 70.50 10 22.82
2023-06-07 6213 4753000 2862 343777600 70.50 73.20 70.50 72.70 2.20 3.12% 72.60 13 72.70 32 23.53
2023-06-08 6213 1753000 1270 126503400 72.90 73.50 71.20 71.20 1.50 -2.06% 71.20 3 71.30 28 23.04
2023-06-09 6213 862000 622 61426800 71.50 71.70 70.90 71.00 0.20 -0.28% 71.00 57 71.10 14 22.98
2023-06-12 6213 944000 567 67482500 71.70 72.00 70.60 71.70 0.70 0.99% 71.60 11 71.80 17 23.20
2023-06-13 6213 1228000 811 87925000 72.10 72.40 71.00 71.90 0.20 0.28% 71.80 5 71.90 10 23.27
2023-06-14 6213 2194000 1478 160097900 72.00 73.80 71.70 73.30 1.40 1.95% 73.20 18 73.30 3 23.72
2023-06-15 6213 1226000 849 89028100 73.60 73.80 72.00 72.00 1.30 -1.77% 72.00 55 72.20 25 23.30
2023-06-16 6213 1027000 662 73980100 72.50 72.50 71.60 71.70 0.30 -0.42% 71.70 2 71.80 24 23.20
2023-06-19 6213 640000 423 45566500 71.70 71.70 70.90 71.00 0.70 -0.98% 71.00 45 71.20 1 22.98
2023-06-20 6213 736000 448 52172900 71.00 71.80 70.50 70.50 0.50 -0.7% 70.50 86 70.60 13 22.82
2023-06-21 6213 429000 342 30423300 70.80 71.30 70.50 71.00 0.50 0.71% 71.00 4 71.10 4 22.98
2023-06-26 6213 1141000 796 79595300 71.00 71.00 69.20 69.20 1.80 -2.54% 69.20 26 69.30 1 22.39
2023-06-27 6213 788000 612 54269200 69.30 69.80 68.30 68.30 0.90 -1.3% 68.30 13 68.50 1 22.10
2023-06-28 6213 455000 366 31229800 68.60 69.30 68.30 68.30 0.00 0% 68.30 31 68.40 7 22.10
2023-06-29 6213 535000 378 36746500 68.90 69.20 68.30 68.60 0.30 0.44% 68.60 40 68.70 3 22.20
2023-06-30 6213 1152000 413 79530500 68.60 69.50 68.50 69.10 0.50 0.73% 69.10 12 69.20 24 22.36
2023-07-03 6213 862000 410 60400000 70.00 70.50 69.40 70.00 0.90 1.3% 70.00 10 70.10 12 22.65
2023-07-04 6213 722000 392 50539500 70.60 70.60 69.50 70.10 0.10 0.14% 70.00 9 70.10 117 22.69
2023-07-05 6213 723000 459 50783600 70.10 70.80 70.00 70.00 0.10 -0.14% 70.00 16 70.10 12 22.65
2023-07-06 6213 1855000 743 130419200 70.10 70.80 69.60 70.00 0.00 0% 69.90 19 70.00 1 22.65
2023-07-07 6213 1400000 871 97346100 70.30 70.40 68.90 69.30 0.70 -1% 69.20 52 69.30 4 22.43
2023-07-10 6213 1051000 735 70323600 67.50 67.50 66.30 66.60 0.00 -3.9% 66.50 68 66.70 5 21.55
2023-07-11 6213 1600000 1002 108911800 66.80 69.00 66.50 68.30 1.70 2.55% 68.20 25 68.30 18 22.10
2023-07-12 6213 1057000 653 72515200 68.50 69.30 68.00 68.00 0.30 -0.44% 67.90 19 68.00 14 22.01
2023-07-13 6213 3517000 2298 248368500 68.80 72.30 68.60 70.70 2.70 3.97% 70.70 67 70.80 46 22.88
2023-07-14 6213 2100000 1350 151079200 71.40 72.50 71.40 72.00 1.30 1.84% 72.00 49 72.10 20 23.30
2023-07-18 6213 9851000 5671 763776400 77.50 79.50 74.30 78.00 2.40 8.33% 77.90 18 78.00 45 25.24
2023-07-19 6213 6049000 3658 474413900 78.30 79.50 77.30 78.10 0.10 0.13% 78.10 27 78.30 48 25.28
2023-07-20 6213 9202000 5581 728754700 79.30 80.90 77.50 77.80 0.30 -0.38% 77.70 39 77.80 35 25.18
2023-07-21 6213 4158000 2441 321626400 76.00 78.70 75.20 78.30 0.50 0.64% 78.20 50 78.40 46 25.34
2023-07-24 6213 4197000 2725 329242700 78.40 79.50 77.40 78.10 0.20 -0.26% 78.10 2 78.30 14 25.28
2023-07-25 6213 6559000 3267 553332000 79.50 85.90 79.30 85.90 7.80 9.99% 85.90 45769 0.00 0 27.80
2023-07-27 6213 22849000 12899 1995012200 86.50 90.40 83.30 83.50 1.30 -2.79% 83.50 34 83.70 4 27.02
2023-07-28 6213 9954000 6718 825067000 83.70 85.60 81.20 81.70 1.80 -2.16% 81.70 35 81.80 27 26.44
2023-07-31 6213 7775000 4683 620424700 82.90 83.30 77.30 79.20 2.50 -3.06% 78.90 37 79.20 40 25.63
2023-08-01 6213 4012000 2630 315868900 80.00 80.70 77.50 77.70 1.50 -1.89% 77.70 25 77.80 11 25.15
2023-08-02 6213 5754000 3748 442363100 77.60 79.50 74.50 75.70 2.00 -2.57% 75.60 24 75.70 5 37.85
2023-08-04 6213 2437000 1695 182195100 76.10 76.10 74.30 74.60 1.10 -1.45% 74.60 8 74.70 15 37.30
2023-08-07 6213 5623000 3525 439737800 77.70 79.50 76.50 78.80 4.20 5.63% 78.70 10 78.80 22 39.40
2023-08-08 6213 2641000 1935 203036200 78.90 78.90 75.70 75.70 3.10 -3.93% 75.70 17 75.80 3 37.85
2023-08-09 6213 1556000 1151 117985300 75.50 77.00 74.60 75.70 0.00 0% 75.60 8 75.70 4 37.85
2023-08-10 6213 1808000 1238 133986600 76.00 76.00 73.10 74.00 1.70 -2.25% 73.90 3 74.00 14 37.00
2023-08-11 6213 1269000 751 93699100 74.20 74.90 73.30 73.60 0.40 -0.54% 73.60 1 73.70 18 36.80
2023-08-14 6213 1210000 843 87589000 73.60 73.60 71.50 72.50 1.10 -1.49% 72.20 12 72.50 16 36.25
2023-08-15 6213 1091000 748 79830600 73.40 73.70 72.60 73.40 0.90 1.24% 73.20 3 73.40 29 36.70
2023-08-16 6213 1232000 971 90389400 73.00 74.10 71.80 73.80 0.40 0.54% 73.70 5 73.80 6 36.90
2023-08-17 6213 6556000 4206 512975800 73.20 80.40 72.40 80.00 6.20 8.4% 79.90 19 80.00 49 40.00
2023-08-18 6213 8011000 4916 643061200 79.10 82.80 78.40 79.30 0.70 -0.88% 79.20 10 79.30 25 39.65
2023-08-21 6213 6495000 4619 528446100 80.00 82.90 79.10 82.30 3.00 3.78% 82.20 54 82.30 71 41.15
2023-08-22 6213 9804000 6325 821453400 84.00 86.60 81.50 81.60 0.70 -0.85% 81.60 18 81.80 100 40.80
2023-08-23 6213 2145000 1642 175296100 81.20 83.10 81.00 81.30 0.30 -0.37% 81.30 22 81.40 10 40.65
2023-08-24 6213 5980000 3852 499207000 83.00 85.00 82.10 82.90 1.60 1.97% 82.90 12 83.00 20 41.45
2023-08-25 6213 4333000 2896 358399900 82.50 84.60 81.20 82.70 0.20 -0.24% 82.60 13 82.70 36 41.35
2023-08-28 6213 3730000 2584 311067800 83.30 84.50 82.40 83.00 0.30 0.36% 82.90 49 83.00 59 41.50
2023-08-29 6213 20476000 12148 1803259000 85.00 90.30 84.40 87.70 4.70 5.66% 87.70 9 87.80 5 43.85
2023-08-30 6213 39135000 19118 2147483647 88.80 96.40 87.60 96.40 8.70 9.92% 96.40 40856 0.00 0 48.20
2023-08-31 6213 47828000 24865 2147483647 95.50 99.60 95.10 98.40 2.00 2.07% 98.30 3 98.40 9 49.20
2023-09-01 6213 23191000 11533 2147483647 99.00 99.70 95.20 96.60 1.80 -1.83% 96.60 66 96.70 3 48.30
2023-09-04 6213 25713000 12987 2147483647 98.30 98.40 89.80 90.20 6.40 -6.63% 90.20 163 90.30 13 45.10
2023-09-05 6213 23326000 15210 2147483647 90.20 97.20 90.00 94.90 4.70 5.21% 94.80 95 94.90 78 47.45
2023-09-06 6213 13536000 9048 1278354700 94.90 96.50 92.80 94.30 0.60 -0.63% 94.20 60 94.30 22 47.15
2023-09-07 6213 5347000 3687 496315000 93.30 94.20 91.80 92.30 2.00 -2.12% 92.30 44 92.40 13 46.15
2023-09-08 6213 8240000 5592 743082700 92.10 92.10 88.50 90.60 1.70 -1.84% 90.50 56 90.70 5 45.30
2023-09-11 6213 4589000 3063 404321100 90.70 91.40 87.00 87.00 3.60 -3.97% 87.00 105 87.10 16 43.50
2023-09-12 6213 3516000 2355 307588200 87.90 88.40 86.20 87.40 0.40 0.46% 87.30 48 87.40 3 43.70
2023-09-13 6213 3910000 2549 336456400 87.70 88.20 85.20 85.30 2.10 -2.4% 85.30 1 85.40 36 42.65
2023-09-14 6213 3671000 2475 317747600 85.90 87.50 85.70 86.80 1.50 1.76% 86.80 4 86.90 10 43.40
2023-09-15 6213 4235000 2612 370205200 87.00 88.30 85.80 87.40 0.60 0.69% 87.40 54 87.50 1 43.70
2023-09-18 6213 2073000 1582 178533500 87.00 87.00 85.60 85.60 1.80 -2.06% 85.60 32 85.70 21 42.80
2023-09-19 6213 4921000 3265 412742600 86.80 86.80 82.20 82.50 3.10 -3.62% 82.50 93 82.60 45 41.25
2023-09-20 6213 4218000 2638 345725100 82.50 83.10 80.80 81.40 1.10 -1.33% 81.40 4 81.50 22 40.70
2023-09-21 6213 4669000 2685 380280400 81.50 82.90 80.70 81.10 0.30 -0.37% 81.00 48 81.10 4 40.55
2023-09-22 6213 14782000 8940 1261349300 82.00 87.70 81.40 86.10 5.00 6.17% 86.00 504 86.10 99 43.05
2023-09-25 6213 8062000 5014 711538800 85.90 89.60 85.50 89.10 3.00 3.48% 89.00 6 89.10 97 44.55
2023-09-26 6213 12119000 7750 1083732700 89.10 91.40 87.50 87.60 1.50 -1.68% 87.60 93 87.70 29 43.80
2023-09-27 6213 5538000 3570 489439700 87.80 89.80 86.80 89.50 1.90 2.17% 89.40 5 89.50 94 44.75
2023-09-28 6213 8825000 5758 802572700 90.20 92.20 89.50 91.20 1.70 1.9% 91.20 4 91.30 19 45.60
2023-10-02 6213 14520000 9354 1363417700 92.20 95.30 92.00 94.20 3.00 3.29% 94.20 9 94.30 3 47.10
2023-10-03 6213 13854000 8617 1323828900 93.80 97.60 93.30 94.40 0.20 0.21% 94.40 57 94.50 19 47.20
2023-10-04 6213 5819000 4056 544251700 93.30 94.40 92.60 93.90 0.50 -0.53% 93.80 60 93.90 17 46.95
2023-10-05 6213 8092000 5221 770014300 94.90 96.40 93.80 94.80 0.90 0.96% 94.80 10 94.90 34 47.40
2023-10-06 6213 7640000 4874 731745800 95.50 96.90 94.80 95.10 0.30 0.32% 95.00 50 95.10 56 47.55
2023-10-11 6213 11723000 6960 1132333000 98.80 99.20 94.40 94.40 0.70 -0.74% 94.40 22 94.60 9 47.20
2023-10-12 6213 3089000 2274 293624800 96.00 96.30 94.30 94.50 0.10 0.11% 94.50 17 94.60 2 47.25
2023-10-13 6213 7188000 4510 659443900 94.50 95.20 90.50 90.60 3.90 -4.13% 90.60 39 90.70 4 45.30
2023-10-16 6213 4029000 2743 359770900 90.00 90.80 88.20 89.30 1.30 -1.43% 89.30 4 89.40 25 44.65
2023-10-17 6213 7335000 4672 638250800 89.20 89.30 86.00 86.30 3.00 -3.36% 86.30 14 86.40 17 43.15
2023-10-18 6213 15387000 9535 1223063600 80.70 82.70 77.70 79.00 7.30 -8.46% 79.00 77 79.10 13 39.50
2023-10-19 6213 7456000 5033 579550300 79.00 79.40 76.60 76.90 2.10 -2.66% 76.90 87 77.00 33 38.45
2023-10-20 6213 9251000 6008 727488400 77.30 80.50 75.40 80.00 3.10 4.03% 79.80 13 80.00 22 40.00
2023-10-23 6213 5247000 3464 416097400 79.30 81.10 78.10 78.60 1.40 -1.75% 78.60 55 78.70 22 39.30
2023-10-24 6213 6394000 4316 521863100 79.40 83.00 79.00 83.00 4.40 5.6% 82.90 10 83.00 45 41.50
2023-10-25 6213 5482277 4247 456988535 83.50 84.30 82.50 83.00 0.00 0% 82.90 2 83.00 39 41.50
2023-10-26 6213 4113000 2992 333316000 81.50 82.00 80.20 80.40 2.60 -3.13% 80.40 31 80.50 27 40.20
2023-10-27 6213 4569000 2811 372169000 80.90 83.20 80.10 80.10 0.30 -0.37% 80.10 44 80.30 2 40.05
2023-10-30 6213 4984000 2990 394853400 80.60 80.90 78.30 79.20 0.90 -1.12% 79.10 63 79.20 8 39.60
2023-10-31 6213 7560000 4350 585246200 79.90 80.00 75.80 75.90 3.30 -4.17% 75.90 98 76.00 2 37.95
2023-11-01 6213 11253000 6692 899381200 78.50 81.10 78.40 80.20 4.30 5.67% 80.10 24 80.20 3 42.43
2023-11-02 6213 12592000 7732 1032089000 81.60 83.90 80.30 81.10 0.90 1.12% 81.10 81 81.20 18 42.91
2023-11-03 6213 4997000 3401 406633700 82.00 82.90 80.30 80.80 0.30 -0.37% 80.80 18 81.00 5 42.75
2023-11-06 6213 5231000 3216 432742900 82.20 83.50 81.70 83.10 2.30 2.85% 83.00 6 83.10 27 43.97
2023-11-07 6213 4022000 2520 335791400 83.20 84.00 82.20 84.00 0.90 1.08% 83.90 3 84.00 137 44.44
2023-11-08 6213 2798000 1908 233431500 84.10 84.40 82.80 83.10 0.90 -1.07% 83.10 5 83.20 33 43.97
2023-11-09 6213 4703000 2979 393232300 83.10 84.40 82.50 83.50 0.40 0.48% 83.50 26 83.70 12 44.18
2023-11-10 6213 13810000 7980 1199063100 85.20 88.40 84.10 87.20 3.70 4.43% 87.10 42 87.20 21 46.14
2023-11-13 6213 7579000 4873 666292600 89.00 90.10 86.60 87.30 0.10 0.11% 87.20 1 87.30 36 46.19
2023-11-14 6213 7779000 5212 678443100 87.90 90.00 85.00 86.80 0.50 -0.57% 86.70 5 86.80 3 45.93
2023-11-15 6213 9618000 6060 857203100 89.20 90.20 87.30 89.80 3.00 3.46% 89.70 3 89.80 43 47.51
2023-11-16 6213 5058000 3451 446483900 89.70 90.10 87.20 88.50 1.30 -1.45% 88.40 7 88.50 7 46.83
2023-11-17 6213 3215000 2007 286405600 89.30 89.70 87.80 89.70 1.20 1.36% 89.60 5 89.70 40 47.46
2023-11-20 6213 6100000 3761 551114300 89.80 91.60 89.10 90.80 1.10 1.23% 90.70 3 90.80 29 48.04
2023-11-21 6213 5063000 3202 455019300 91.00 91.10 88.60 90.60 0.20 -0.22% 90.50 4 90.60 75 47.94
2023-11-22 6213 4893000 3072 437512700 90.00 90.80 88.60 89.90 0.70 -0.77% 89.90 45 90.00 33 47.57
2023-11-23 6213 3208000 2137 287569400 90.10 91.00 88.80 89.00 0.90 -1% 88.90 11 89.00 16 47.09
2023-11-24 6213 3770000 2471 330166900 89.10 89.20 86.50 87.20 1.80 -2.02% 87.20 4 87.30 2 46.14
2023-11-27 6213 3461000 2209 298000600 87.20 87.40 85.00 85.50 1.70 -1.95% 85.50 38 85.60 25 45.24
2023-11-28 6213 4751000 3181 417901200 85.80 88.90 85.70 88.90 3.40 3.98% 88.80 7 88.90 2 47.04
2023-11-29 6213 3997000 2702 356520400 89.10 90.50 88.00 88.20 0.70 -0.79% 88.20 44 88.40 23 46.67
2023-11-30 6213 2905000 2010 258878800 88.80 90.20 88.20 88.70 0.50 0.57% 88.60 2 88.70 23 46.93
2023-12-01 6213 4473000 3118 388290900 88.00 88.20 85.90 87.00 1.70 -1.92% 87.00 41 87.10 43 46.03
2023-12-04 6213 2267000 1733 197845900 87.30 88.10 86.20 87.10 0.10 0.11% 87.00 17 87.10 10 46.08
2023-12-05 6213 1782000 1262 153788400 87.10 87.10 85.60 86.60 0.50 -0.57% 86.50 2 86.60 9 45.82
2023-12-06 6213 9135000 6149 763386400 85.90 87.20 81.80 82.00 4.60 -5.31% 82.00 15 82.10 2 43.39
2023-12-07 6213 3731000 2764 304680900 82.00 82.90 80.60 81.20 0.80 -0.98% 81.20 71 81.30 12 42.96
2023-12-08 6213 3064000 2037 254014500 81.90 83.70 81.90 82.80 1.60 1.97% 82.70 7 82.80 10 43.81
2023-12-11 6213 3948000 2567 332227700 85.00 85.00 83.30 83.50 0.70 0.85% 83.50 29 83.60 23 44.18
2023-12-12 6213 1987000 1410 164496000 83.30 84.10 82.00 82.20 1.30 -1.56% 82.20 8 82.30 1 43.49
2023-12-13 6213 2315000 1525 189045200 82.60 82.70 81.30 81.60 0.60 -0.73% 81.60 8 81.70 4 43.17
2023-12-14 6213 4227000 3134 353282500 82.50 84.30 82.40 84.30 2.70 3.31% 84.20 2 84.30 54 44.60
2023-12-15 6213 3026000 1923 252360200 84.00 84.50 82.30 84.50 0.20 0.24% 84.10 1 84.50 85 44.71
2023-12-18 6213 1554000 1133 128888800 84.00 84.20 82.30 82.30 2.20 -2.6% 82.30 75 82.40 1 43.54
2023-12-19 6213 1488000 1096 121806300 82.00 82.70 81.50 81.80 0.50 -0.61% 81.80 121 82.00 2 43.28
2023-12-20 6213 1300000 1007 107727600 83.00 83.50 82.40 82.70 0.90 1.1% 82.70 1 82.80 11 43.76
2023-12-21 6213 1916000 1466 158054400 82.30 83.20 81.50 82.80 0.10 0.12% 82.80 14 82.90 3 43.81
2023-12-22 6213 961000 755 79458100 83.10 83.40 82.30 82.40 0.40 -0.48% 82.40 9 82.50 9 43.60
2023-12-25 6213 832000 648 69061600 82.60 83.50 82.50 82.90 0.50 0.61% 82.80 8 82.90 11 43.86
2023-12-26 6213 895000 626 74063800 83.30 83.50 82.50 82.60 0.30 -0.36% 82.60 5 82.80 2 43.70
2023-12-27 6213 1904000 1214 159649100 82.70 84.20 82.70 84.00 1.40 1.69% 83.70 24 84.00 3 44.44
2023-12-28 6213 1157000 832 97077200 84.00 84.50 83.40 83.70 0.30 -0.36% 83.70 11 83.90 16 44.29
2023-12-29 6213 3493000 2039 296703400 83.90 86.30 83.10 84.80 1.10 1.31% 84.80 59 84.90 9 44.87