卜蜂(1215)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 96.10
0
0%
95.80
-0.3
-0.31%
95.50
-0.3
-0.31%
95.50
0
0%
 96.20
0.7
0.73%
95.90
-0.3
-0.31%
95.60
-0.3
-0.31%
95.00
-0.6
-0.63%
95.30
0.3
0.32%
 95.70
0.4
0.42%
95.00
-0.7
-0.73%
95.00
0
0%
95.30
0.3
0.32%
95.00
-0.3
-0.31%
 95.00
0
0%
94.90
-0.1
-0.11%
95.00
0.1
0.11%
96.80
1.8
1.89%
96.80
0
0%
 96.80
0
0%
95.80
-1
-1.03%
96.30
0.5
0.52%
95.69
2 月96.50
0.2
0.21%
96.00
-0.5
-0.52%
 96.00
0
0%
        95.70
-0.3
-0.31%
95.10
-0.6
-0.63%
 96.40
1.3
1.37%
96.60
0.2
0.21%
97.30
0.7
0.72%
97.60
0.3
0.31%
97.00
-0.6
-0.61%
        96.33

說明:最高漲幅:1.89%最低跌幅:-1.03% 最高價:97.60最低價:94.90平均價:95.91,灰色底表示週末,漲15天(9.2)元,跌14天(-6.2)元,平盤10天
2%=1,1%=6,0%=18,-0%=6,-1%=8,

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
2024-01-02 1215 144000 123 13844400 95.80 96.50 95.80 96.10 0.00 0% 96.00 6 96.20 5 13.93
2024-01-03 1215 255000 189 24366600 95.70 95.80 95.40 95.80 0.30 -0.31% 95.50 4 95.80 4 13.88
2024-01-04 1215 187000 143 17832300 95.70 95.80 95.20 95.50 0.30 -0.31% 95.40 1 95.50 3 13.84
2024-01-05 1215 169000 136 16110800 95.60 95.60 95.20 95.50 0.00 0% 95.40 1 95.50 12 13.84
2024-01-08 1215 204000 159 19571500 95.50 96.30 95.20 96.20 0.70 0.73% 96.20 1 96.30 26 13.94
2024-01-09 1215 209000 166 20039400 96.40 96.50 95.70 95.90 0.30 -0.31% 95.80 5 95.90 10 13.90
2024-01-10 1215 186000 156 17757300 95.60 95.70 95.20 95.60 0.30 -0.31% 95.50 1 95.60 15 13.86
2024-01-11 1215 232000 193 22127200 95.50 95.90 95.00 95.00 0.60 -0.63% 95.00 52 95.40 3 13.77
2024-01-12 1215 229000 185 21781100 95.20 95.60 94.70 95.30 0.30 0.32% 95.20 2 95.30 2 13.81
2024-01-15 1215 200000 162 19141100 95.30 95.80 95.30 95.70 0.40 0.42% 95.70 1 95.80 17 13.87
2024-01-16 1215 313000 250 29736000 95.20 95.40 94.80 95.00 0.70 -0.73% 95.00 22 95.20 2 13.77
2024-01-17 1215 483000 373 45764500 95.00 95.00 94.30 95.00 0.00 0% 94.80 4 95.00 40 13.77
2024-01-18 1215 184000 172 17502000 95.00 95.30 94.70 95.30 0.30 0.32% 95.20 71 95.30 3 13.81
2024-01-19 1215 451204 689 42712111 95.00 95.00 93.90 95.00 0.30 -0.31% 94.90 1 95.00 17 13.77
2024-01-22 1215 157000 151 14899500 95.00 95.10 94.60 95.00 0.00 0% 94.90 1 95.00 36 13.77
2024-01-23 1215 165000 135 15644000 95.00 95.10 94.60 94.90 0.10 -0.11% 94.80 2 94.90 10 13.75
2024-01-24 1215 155000 132 14728400 94.60 95.20 94.60 95.00 0.10 0.11% 95.00 2 95.10 2 13.77
2024-01-25 1215 390000 313 37464200 94.90 96.80 94.90 96.80 1.80 1.89% 96.60 1 96.80 9 14.03
2024-01-26 1215 348000 273 33561200 96.80 96.80 96.00 96.80 0.00 0% 96.70 2 96.80 16 14.03
2024-01-29 1215 231000 173 22274200 96.30 96.80 96.10 96.80 0.00 0% 96.40 2 96.80 23 14.03
2024-01-30 1215 226000 166 21721400 96.30 96.50 95.80 95.80 1.00 -1.03% 95.80 12 96.00 18 13.88
2024-01-31 1215 176000 129 16875900 95.50 96.30 95.50 96.30 0.50 0.52% 96.20 1 96.30 4 13.96
2024-02-01 1215 195000 153 18806600 96.30 96.70 96.20 96.50 0.20 0.21% 96.50 1 96.60 14 13.99
2024-02-02 1215 100000 87 9614800 96.60 96.70 96.00 96.00 0.50 -0.52% 96.00 13 96.30 4 13.91
2024-02-05 1215 116000 99 11123100 96.00 96.10 95.60 96.00 0.00 0% 95.90 9 96.00 14 13.91
2024-02-15 1215 576000 443 54780400 95.70 95.80 94.80 95.70 0.30 -0.31% 95.50 1 95.70 4 13.87
2024-02-16 1215 298000 225 28377500 95.20 95.50 95.10 95.10 0.60 -0.63% 95.10 22 95.20 4 13.78
2024-02-19 1215 304000 233 29169300 95.10 97.20 95.10 96.40 1.30 1.37% 96.30 1 96.40 6 13.97
2024-02-20 1215 254000 199 24520400 96.40 96.70 96.20 96.60 0.20 0.21% 96.50 11 96.60 4 14.00
2024-02-21 1215 429000 329 41644000 96.60 97.30 96.60 97.30 0.70 0.72% 97.20 3 97.30 23 14.10
2024-02-22 1215 427000 309 41599900 97.50 97.60 97.00 97.60 0.30 0.31% 97.40 4 97.60 26 14.14
2024-02-23 1215 337000 253 32786900 97.40 97.60 97.00 97.00 0.60 -0.61% 96.90 4 97.10 1 14.06