宜進(1457)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　18.55
0
0%		18.50
-0.05
-0.27%		18.50
0
0%		18.60
0.1
0.54%		 　18.60
0
0%		18.55
-0.05
-0.27%		18.35
-0.2
-1.08%		18.45
0.1
0.54%		18.35
-0.1
-0.54%		 　18.45
0.1
0.54%		18.20
-0.25
-1.36%		18.15
-0.05
-0.27%		18.20
0.05
0.28%		18.10
-0.1
-0.55%		 　18.25
0.15
0.83%		18.30
0.05
0.27%		18.40
0.1
0.55%		18.35
-0.05
-0.27%		18.25
-0.1
-0.54%		 　18.45
0.2
1.1%		18.45
0
0%		18.30
-0.15
-0.81%		18.39
2 月18.40
0.1
0.55%		18.40
0
0%		 　18.30
-0.1
-0.54%		 　　　　　　　　18.45
0.15
0.82%		18.55
0.1
0.54%		 　18.60
0.05
0.27%		18.60
0
0%		18.65
0.05
0.27%		18.70
0.05
0.27%		18.60
-0.1
-0.53%		 　18.40
-0.2
-1.08%		18.45
0.05
0.27%		 18.50
0.05
0.27%		 18.49
3 月18.50
0
0%		 　18.45
-0.05
-0.27%		18.55
0.1
0.54%		18.50
-0.05
-0.27%		18.55
0.05
0.27%		18.80
0.25
1.35%		 　19.30
0.5
2.66%		19.30
0
0%		19.50
0.2
1.04%		19.65
0.15
0.77%		19.75
0.1
0.51%		 　20.00
0.25
1.27%		20.10
0.1
0.5%		20.15
0.05
0.25%		20.40
0.25
1.24%		20.80
0.4
1.96%		 　20.70
-0.1
-0.48%		20.75
0.05
0.24%		20.55
-0.2
-0.96%		19.70
-0.85
-4.14%		19.95
0.25
1.27%		 19.66
4 月20.20
0.25
1.25%		20.25
0.05
0.25%		20.10
-0.15
-0.74%		 　　　20.00
-0.1
-0.5%		20.00
0
0%		20.50
0.5
2.5%		20.55
0.05
0.24%		20.30
-0.25
-1.22%		 　20.20
-0.1
-0.49%		19.90
-0.3
-1.49%		20.20
0.3
1.51%		20.30
0.1
0.5%		20.00
-0.3
-1.48%		 　20.70
0.7
3.5%		21.25
0.55
2.66%		22.50
1.25
5.88%		23.15
0.65
2.89%		23.55
0.4
1.73%		　　　　　20.69

說明:最高漲幅:5.88%最低跌幅:-4.14% 最高價:23.55最低價:18.10平均價:19.29,灰色底表示週末,漲52天(11.6)元,跌30天(-4.6)元,平盤12天
6%=1,4%=2,3%=5,2%=3,1%=27,0%=26,-0%=1,-1%=11,-2%=18,

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 1457 88000 49 1628750 18.60 18.60 18.45 18.55 0.05 0% 18.50 1 18.55 4 84.32
2024-01-03 1457 58000 41 1069150 18.40 18.50 18.40 18.50 0.05 -0.27% 18.45 6 18.50 2 84.09
2024-01-04 1457 75000 42 1383100 18.50 18.65 18.35 18.50 0.00 0% 18.35 20 18.50 11 84.09
2024-01-05 1457 63000 28 1166150 18.50 18.60 18.45 18.60 0.10 0.54% 18.50 2 18.60 10 84.55
2024-01-08 1457 41000 27 760950 18.70 18.70 18.50 18.60 0.00 0% 18.55 1 18.60 6 84.55
2024-01-09 1457 67000 42 1241150 18.50 18.60 18.40 18.55 0.05 -0.27% 18.45 1 18.55 1 84.32
2024-01-10 1457 60000 32 1104250 18.70 18.70 18.35 18.35 0.20 -1.08% 18.30 16 18.40 1 83.41
2024-01-11 1457 84000 42 1545700 18.35 18.45 18.35 18.45 0.10 0.54% 18.40 10 18.45 8 83.86
2024-01-12 1457 57000 36 1047150 18.40 18.40 18.35 18.35 0.10 -0.54% 18.35 6 18.40 13 83.41
2024-01-15 1457 99000 54 1821100 18.45 18.45 18.35 18.45 0.10 0.54% 18.35 13 18.45 1 83.86
2024-01-16 1457 229000 103 4177750 18.35 18.35 18.15 18.20 0.25 -1.36% 18.15 20 18.20 4 82.73
2024-01-17 1457 165000 103 2992900 18.10 18.35 18.05 18.15 0.05 -0.27% 18.00 31 18.20 5 82.50
2024-01-18 1457 86000 37 1559950 18.15 18.20 18.10 18.20 0.05 0.28% 18.10 3 18.20 5 82.73
2024-01-19 1457 62000 40 1127450 18.10 18.35 18.10 18.10 0.10 -0.55% 18.10 18 18.15 1 82.27
2024-01-22 1457 92000 32 1673800 18.10 18.25 18.10 18.25 0.15 0.83% 18.20 1 18.25 4 82.95
2024-01-23 1457 20000 14 365700 18.35 18.35 18.20 18.30 0.05 0.27% 18.15 10 18.20 1 83.18
2024-01-24 1457 130000 63 2405600 18.40 18.60 18.40 18.40 0.10 0.55% 18.40 10 18.45 14 83.64
2024-01-25 1457 86000 69 1589550 18.50 18.60 18.35 18.35 0.05 -0.27% 18.35 5 18.40 3 83.41
2024-01-26 1457 54000 50 989600 18.35 18.45 18.25 18.25 0.10 -0.54% 18.25 17 18.30 1 82.95
2024-01-29 1457 72000 47 1327500 18.25 18.50 18.25 18.45 0.20 1.1% 18.35 4 18.45 6 83.86
2024-01-30 1457 73000 37 1347500 18.45 18.50 18.45 18.45 0.00 0% 18.40 3 18.45 4 83.86
2024-01-31 1457 115000 51 2114650 18.40 18.45 18.30 18.30 0.15 -0.81% 18.25 9 18.35 1 83.18
2024-02-01 1457 74000 53 1359700 18.40 18.40 18.30 18.40 0.10 0.55% 18.30 2 18.40 13 83.64
2024-02-02 1457 69000 42 1269600 18.35 18.45 18.35 18.40 0.00 0% 18.30 11 18.40 9 83.64
2024-02-05 1457 107000 68 1949300 18.25 18.35 18.15 18.30 0.10 -0.54% 18.30 5 18.35 9 83.18
2024-02-15 1457 218000 65 4013200 18.40 18.50 18.35 18.45 0.15 0.82% 18.45 31 18.50 8 83.86
2024-02-16 1457 144000 80 2656000 18.45 18.55 18.25 18.55 0.10 0.54% 18.50 7 18.55 20 84.32
2024-02-19 1457 257000 124 4773700 18.50 18.70 18.35 18.60 0.05 0.27% 18.60 4 18.65 12 84.55
2024-02-20 1457 151000 73 2811000 18.75 18.75 18.50 18.60 0.00 0% 18.55 1 18.60 15 84.55
2024-02-21 1457 91000 47 1694250 18.60 18.70 18.55 18.65 0.05 0.27% 18.55 10 18.65 21 84.77
2024-02-22 1457 120000 53 2230150 18.70 18.70 18.50 18.70 0.05 0.27% 18.60 10 18.70 16 85.00
2024-02-23 1457 148000 78 2755750 18.65 18.75 18.50 18.60 0.10 -0.53% 18.55 10 18.60 13 84.55
2024-02-26 1457 265000 125 4884950 18.55 18.55 18.35 18.40 0.20 -1.08% 18.40 125 18.50 11 83.64
2024-02-27 1457 153000 49 2818250 18.40 18.50 18.40 18.45 0.05 0.27% 18.40 111 18.50 8 83.86
2024-02-29 1457 122000 53 2252650 18.45 18.55 18.40 18.50 0.05 0.27% 18.45 33 18.50 1 84.09
2024-03-01 1457 169000 64 3118150 18.45 18.50 18.40 18.50 0.00 0% 18.45 120 18.50 20 84.09
2024-03-04 1457 121000 68 2233100 18.45 18.50 18.40 18.45 0.05 -0.27% 18.40 90 18.45 13 83.86
2024-03-05 1457 179000 90 3307050 18.45 18.60 18.40 18.55 0.10 0.54% 18.45 3 18.60 22 84.32
2024-03-06 1457 127000 57 2348200 18.50 18.55 18.45 18.50 0.05 -0.27% 18.50 10 18.55 16 84.09
2024-03-07 1457 147000 102 2724200 18.55 18.60 18.50 18.55 0.05 0.27% 18.50 14 18.55 11 84.32
2024-03-08 1457 561000 320 10493650 18.60 18.90 18.60 18.80 0.25 1.35% 18.80 31 18.85 19 85.45
2024-03-11 1457 2095000 843 40965850 19.70 19.75 19.25 19.30 0.50 2.66% 19.30 11 19.35 13 87.73
2024-03-12 1457 1146000 411 22175450 19.55 19.60 19.05 19.30 0.00 0% 19.25 53 19.30 42 87.73
2024-03-13 1457 2676000 958 53302350 19.90 20.25 19.50 19.50 0.20 1.04% 19.50 36 19.55 27 88.64
2024-03-14 1457 669000 279 13142600 19.60 19.80 19.50 19.65 0.15 0.77% 19.65 5 19.70 27 89.32
2024-03-15 1457 1255000 435 24849450 19.70 19.95 19.65 19.75 0.10 0.51% 19.70 44 19.75 41 7.75
2024-03-18 1457 1525000 647 30438450 19.85 20.10 19.75 20.00 0.25 1.27% 20.00 47 20.05 79 7.84
2024-03-19 1457 1056000 540 21210000 20.05 20.15 19.95 20.10 0.10 0.5% 20.10 3 20.15 130 7.88
2024-03-20 1457 810000 310 16285500 20.15 20.20 20.00 20.15 0.05 0.25% 20.10 5 20.15 29 7.90
2024-03-21 1457 977000 433 19837200 20.25 20.40 20.15 20.40 0.25 1.24% 20.35 64 20.40 49 8.00
2024-03-22 1457 2885000 1181 60614150 20.65 21.60 20.65 20.80 0.40 1.96% 20.80 49 20.85 22 8.16
2024-03-25 1457 1562000 680 32449850 21.10 21.25 20.45 20.70 0.10 -0.48% 20.65 31 20.70 15 8.12
2024-03-26 1457 1347000 504 28106800 21.10 21.20 20.70 20.75 0.05 0.24% 20.70 203 20.75 6 8.14
2024-03-27 1457 1674000 651 34705950 20.80 20.85 20.55 20.55 0.20 -0.96% 20.55 47 20.60 1 8.06
2024-03-28 1457 1372000 376 27016200 19.65 19.85 19.65 19.70 0.00 -4.14% 19.70 75 19.75 68 7.73
2024-03-29 1457 712000 303 14162750 19.85 20.00 19.75 19.95 0.25 1.27% 19.90 12 19.95 10 7.82
2024-04-01 1457 677000 260 13664300 20.05 20.25 20.05 20.20 0.25 1.25% 20.20 29 20.25 24 7.92
2024-04-02 1457 354000 205 7153750 20.30 20.30 20.10 20.25 0.05 0.25% 20.20 4 20.25 35 7.94
2024-04-03 1457 453000 245 9105000 20.25 20.25 20.00 20.10 0.15 -0.74% 20.10 1 20.15 50 7.88
2024-04-08 1457 316000 196 6296400 20.10 20.10 19.80 20.00 0.10 -0.5% 19.95 6 20.00 26 7.84
2024-04-09 1457 248000 143 4944950 19.95 20.00 19.90 20.00 0.00 0% 19.95 4 20.00 50 7.84
2024-04-10 1457 681000 379 13910350 20.25 20.55 20.15 20.50 0.50 2.5% 20.50 3 20.55 44 8.04
2024-04-11 1457 420000 248 8606450 20.65 20.65 20.30 20.55 0.05 0.24% 20.50 17 20.55 25 8.06
2024-04-12 1457 268000 156 5446750 20.55 20.55 20.15 20.30 0.25 -1.22% 20.20 56 20.30 4 7.96
2024-04-15 1457 370000 175 7481350 20.20 20.30 20.10 20.20 0.10 -0.49% 20.20 25 20.25 14 7.92
2024-04-16 1457 798000 270 15949250 20.15 20.15 19.80 19.90 0.30 -1.49% 19.90 12 19.95 44 7.80
2024-04-17 1457 250000 129 5034300 20.00 20.20 19.90 20.20 0.30 1.51% 20.15 4 20.20 15 7.92
2024-04-18 1457 627000 271 12657600 20.20 20.70 20.00 20.30 0.10 0.5% 20.25 1 20.30 9 7.96
2024-04-19 1457 553475 322 11066853 20.25 20.25 19.85 20.00 0.30 -1.48% 19.95 9 20.05 5 7.84
2024-04-22 1457 7459000 2523 159665050 20.20 22.00 20.15 20.70 0.70 3.5% 20.65 10 20.70 16 8.12
2024-04-23 1457 2436000 1089 50491350 20.65 21.35 20.20 21.25 0.55 2.66% 21.20 26 21.25 5 8.33
2024-04-24 1457 5749000 2582 128847950 21.55 23.05 21.50 22.50 1.25 5.88% 22.45 22 22.50 50 8.82
2024-04-25 1457 8142000 3055 187038400 22.45 23.65 21.70 23.15 0.65 2.89% 23.15 4 23.20 64 9.08
2024-04-26 1457 5458000 2122 126933200 22.80 23.75 22.70 23.55 0.40 1.73% 23.55 18 23.60 28 9.24