首利(1471)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 16.75 0 0% | 16.40 -0.35 -2.09% | 16.00 -0.4 -2.44% | 16.40 0.4 2.5% | 16.15 -0.25 -1.52% | 15.70 -0.45 -2.79% | 15.40 -0.3 -1.91% | 15.55 0.15 0.97% | 15.05 -0.5 -3.22% | 15.60 0.55 3.65% | 15.15 -0.45 -2.88% | 14.85 -0.3 -1.98% | 14.90 0.05 0.34% | 14.90 0 0% | 16.35 1.45 9.73% | 17.00 0.65 3.98% | 16.50 -0.5 -2.94% | 16.45 -0.05 -0.3% | 15.85 -0.6 -3.65% | 16.15 0.3 1.89% | 15.80 -0.35 -2.17% | 15.55 -0.25 -1.58% | 15.87 | |||||||||
| 2 月 | 15.60 0.05 0.32% | 15.25 -0.35 -2.24% | 15.50 0.25 1.64% | 15.85 0.35 2.26% | 16.70 0.85 5.36% | 17.00 0.3 1.8% | 17.35 0.35 2.06% | 16.95 -0.4 -2.31% | 16.80 -0.15 -0.88% | 16.30 -0.5 -2.98% | 17.20 0.9 5.52% | 16.65 -0.55 -3.2% | 16.30 -0.35 -2.1% | 16.4 | ||||||||||||||||||
| 3 月 | 16.30 0 0% | 16.55 0.25 1.53% | 16.60 0.05 0.3% | 18.25 1.65 9.94% | 17.60 -0.65 -3.56% | 16.60 -1 -5.68% | 16.25 -0.35 -2.11% | 17.50 1.25 7.69% | 16.75 -0.75 -4.29% | 16.60 -0.15 -0.9% | 16.95 0.35 2.11% | 16.65 -0.3 -1.77% | 16.65 0 0% | 16.45 -0.2 -1.2% | 16.55 0.1 0.61% | 16.55 0 0% | 16.45 -0.1 -0.6% | 15.95 -0.5 -3.04% | 16.60 0.65 4.08% | 16.20 -0.4 -2.41% | 16.10 -0.1 -0.62% | 16.6 | ||||||||||
| 4 月 | 16.15 0.05 0.31% | 16.10 -0.05 -0.31% | 16.00 -0.1 -0.62% | 16.05 0.05 0.31% | 16.00 -0.05 -0.31% | 15.95 -0.05 -0.31% | 15.90 -0.05 -0.31% | 15.90 0 0% | 15.60 -0.3 -1.89% | 15.00 -0.6 -3.85% | 15.20 0.2 1.33% | 15.25 0.05 0.33% | 14.70 -0.55 -3.61% | 14.45 -0.25 -1.7% | 14.80 0.35 2.42% | 15.51 |
說明:最高漲幅:9.94%最低跌幅:-5.68% 最高價:18.25最低價:14.45平均價:16.13,灰色底表示週末,漲37天(16.1)元,跌46天(-15.45)元,平盤8天
10%=3,8%=1,6%=2,5%=1,4%=4,3%=1,2%=13,1%=3,0%=17,-0%=1,-1%=5,-2%=5,-3%=7,-4%=7,-5%=21,
| 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 | 1471 | 747000 | 405 | 12535850 | 17.05 | 17.05 | 16.70 | 16.75 | 0.15 | 0% | 16.70 | 104 | 16.75 | 6 | 0.00 |
| 2024-01-03 | 1471 | 1644000 | 769 | 26848900 | 16.75 | 16.75 | 16.20 | 16.40 | 0.35 | -2.09% | 16.35 | 5 | 16.40 | 7 | 0.00 |
| 2024-01-04 | 1471 | 1152000 | 550 | 18610100 | 16.30 | 16.45 | 16.00 | 16.00 | 0.40 | -2.44% | 16.00 | 145 | 16.05 | 10 | 0.00 |
| 2024-01-05 | 1471 | 1243000 | 477 | 20270650 | 16.00 | 16.70 | 15.95 | 16.40 | 0.40 | 2.5% | 16.40 | 2 | 16.45 | 12 | 0.00 |
| 2024-01-08 | 1471 | 755000 | 408 | 12189100 | 16.35 | 16.40 | 16.05 | 16.15 | 0.25 | -1.52% | 16.10 | 1 | 16.15 | 17 | 0.00 |
| 2024-01-09 | 1471 | 1265000 | 646 | 20066600 | 16.30 | 16.30 | 15.60 | 15.70 | 0.45 | -2.79% | 15.65 | 34 | 15.70 | 1 | 0.00 |
| 2024-01-10 | 1471 | 1245000 | 612 | 19243250 | 15.60 | 15.95 | 15.20 | 15.40 | 0.30 | -1.91% | 15.35 | 24 | 15.40 | 5 | 0.00 |
| 2024-01-11 | 1471 | 1360000 | 564 | 20927150 | 15.40 | 15.70 | 15.15 | 15.55 | 0.15 | 0.97% | 15.55 | 12 | 15.60 | 3 | 0.00 |
| 2024-01-12 | 1471 | 1114000 | 611 | 16840450 | 15.55 | 15.55 | 15.00 | 15.05 | 0.50 | -3.22% | 15.05 | 143 | 15.10 | 7 | 0.00 |
| 2024-01-15 | 1471 | 1048000 | 503 | 16148700 | 15.05 | 15.65 | 15.05 | 15.60 | 0.55 | 3.65% | 15.60 | 34 | 15.65 | 30 | 0.00 |
| 2024-01-16 | 1471 | 812000 | 363 | 12368300 | 15.55 | 15.55 | 15.10 | 15.15 | 0.45 | -2.88% | 15.15 | 50 | 15.20 | 5 | 0.00 |
| 2024-01-17 | 1471 | 1081000 | 509 | 16268000 | 15.05 | 15.40 | 14.85 | 14.85 | 0.30 | -1.98% | 14.80 | 164 | 14.85 | 1 | 0.00 |
| 2024-01-18 | 1471 | 726000 | 406 | 10782600 | 15.00 | 15.30 | 14.60 | 14.90 | 0.05 | 0.34% | 14.90 | 2 | 14.95 | 16 | 0.00 |
| 2024-01-19 | 1471 | 931000 | 455 | 13777550 | 15.10 | 15.10 | 14.65 | 14.90 | 0.00 | 0% | 14.90 | 3 | 14.95 | 23 | 0.00 |
| 2024-01-22 | 1471 | 3250000 | 1110 | 51940850 | 14.80 | 16.35 | 14.80 | 16.35 | 1.45 | 9.73% | 16.35 | 2702 | 0.00 | 0 | 0.00 |
| 2024-01-23 | 1471 | 5927000 | 2597 | 99906950 | 16.30 | 17.60 | 16.00 | 17.00 | 0.65 | 3.98% | 17.00 | 49 | 17.05 | 28 | 0.00 |
| 2024-01-24 | 1471 | 2370000 | 1198 | 39006200 | 16.80 | 16.80 | 16.25 | 16.50 | 0.50 | -2.94% | 16.40 | 6 | 16.50 | 8 | 0.00 |
| 2024-01-25 | 1471 | 1458000 | 800 | 24172650 | 16.50 | 16.95 | 16.30 | 16.45 | 0.05 | -0.3% | 16.45 | 5 | 16.50 | 28 | 0.00 |
| 2024-01-26 | 1471 | 1271000 | 613 | 20486850 | 16.45 | 16.45 | 15.85 | 15.85 | 0.60 | -3.65% | 15.85 | 29 | 15.90 | 1 | 0.00 |
| 2024-01-29 | 1471 | 663000 | 319 | 10667750 | 15.90 | 16.25 | 15.90 | 16.15 | 0.30 | 1.89% | 16.10 | 1 | 16.15 | 3 | 0.00 |
| 2024-01-30 | 1471 | 734000 | 372 | 11691900 | 16.15 | 16.20 | 15.80 | 15.80 | 0.35 | -2.17% | 15.80 | 35 | 15.90 | 1 | 0.00 |
| 2024-01-31 | 1471 | 758000 | 417 | 11802600 | 15.75 | 15.75 | 15.50 | 15.55 | 0.25 | -1.58% | 15.50 | 127 | 15.55 | 5 | 0.00 |
| 2024-02-01 | 1471 | 541000 | 282 | 8405050 | 15.50 | 15.80 | 15.40 | 15.60 | 0.05 | 0.32% | 15.50 | 4 | 15.60 | 24 | 0.00 |
| 2024-02-02 | 1471 | 810000 | 408 | 12416750 | 15.60 | 15.65 | 15.20 | 15.25 | 0.35 | -2.24% | 15.25 | 6 | 15.30 | 6 | 0.00 |
| 2024-02-05 | 1471 | 684000 | 392 | 10464200 | 15.20 | 15.65 | 15.00 | 15.50 | 0.25 | 1.64% | 15.50 | 8 | 15.55 | 7 | 0.00 |
| 2024-02-15 | 1471 | 1130000 | 499 | 17989100 | 15.90 | 16.25 | 15.50 | 15.85 | 0.35 | 2.26% | 15.80 | 18 | 15.85 | 18 | 0.00 |
| 2024-02-16 | 1471 | 2233000 | 1066 | 36987250 | 16.15 | 17.30 | 15.80 | 16.70 | 0.85 | 5.36% | 16.65 | 19 | 16.70 | 29 | 0.00 |
| 2024-02-19 | 1471 | 3329000 | 1288 | 56354500 | 16.70 | 17.55 | 16.25 | 17.00 | 0.30 | 1.8% | 17.00 | 58 | 17.05 | 10 | 0.00 |
| 2024-02-20 | 1471 | 3616000 | 1429 | 62927750 | 17.10 | 17.95 | 16.85 | 17.35 | 0.35 | 2.06% | 17.35 | 36 | 17.40 | 4 | 0.00 |
| 2024-02-21 | 1471 | 1920000 | 899 | 32771100 | 17.35 | 17.40 | 16.90 | 16.95 | 0.40 | -2.31% | 16.90 | 35 | 17.00 | 15 | 0.00 |
| 2024-02-22 | 1471 | 1246000 | 620 | 21000600 | 17.25 | 17.25 | 16.65 | 16.80 | 0.15 | -0.88% | 16.80 | 11 | 16.90 | 21 | 0.00 |
| 2024-02-23 | 1471 | 1845000 | 857 | 30532200 | 17.25 | 17.25 | 16.15 | 16.30 | 0.50 | -2.98% | 16.30 | 81 | 16.45 | 1 | 0.00 |
| 2024-02-26 | 1471 | 3120000 | 1385 | 53697300 | 16.25 | 17.75 | 16.25 | 17.20 | 0.90 | 5.52% | 17.20 | 10 | 17.25 | 6 | 0.00 |
| 2024-02-27 | 1471 | 1690000 | 781 | 28306800 | 17.00 | 17.20 | 16.55 | 16.65 | 0.55 | -3.2% | 16.60 | 12 | 16.65 | 24 | 0.00 |
| 2024-02-29 | 1471 | 1199000 | 594 | 19656850 | 16.60 | 16.60 | 16.30 | 16.30 | 0.35 | -2.1% | 16.30 | 122 | 16.40 | 6 | 0.00 |
| 2024-03-01 | 1471 | 702000 | 389 | 11439350 | 16.40 | 16.40 | 16.20 | 16.30 | 0.00 | 0% | 16.30 | 85 | 16.35 | 4 | 0.00 |
| 2024-03-04 | 1471 | 1226000 | 578 | 20352100 | 16.30 | 16.85 | 16.30 | 16.55 | 0.25 | 1.53% | 16.50 | 93 | 16.55 | 9 | 0.00 |
| 2024-03-05 | 1471 | 1350000 | 517 | 22265300 | 16.55 | 16.85 | 16.30 | 16.60 | 0.05 | 0.3% | 16.55 | 10 | 16.60 | 2 | 0.00 |
| 2024-03-06 | 1471 | 11653000 | 4764 | 208437100 | 16.65 | 18.25 | 16.35 | 18.25 | 1.65 | 9.94% | 18.25 | 1665 | 0.00 | 0 | 0.00 |
| 2024-03-07 | 1471 | 11130000 | 4682 | 204400350 | 18.70 | 19.25 | 17.30 | 17.60 | 0.65 | -3.56% | 17.60 | 14 | 17.65 | 7 | 0.00 |
| 2024-03-08 | 1471 | 3803000 | 1893 | 63731050 | 17.30 | 17.35 | 16.50 | 16.60 | 1.00 | -5.68% | 16.60 | 63 | 16.65 | 2 | 0.00 |
| 2024-03-11 | 1471 | 1655000 | 901 | 26918300 | 16.00 | 16.55 | 16.00 | 16.25 | 0.35 | -2.11% | 16.25 | 21 | 16.30 | 4 | 0.00 |
| 2024-03-12 | 1471 | 3930000 | 1992 | 67959500 | 16.40 | 17.85 | 16.25 | 17.50 | 1.25 | 7.69% | 17.45 | 16 | 17.50 | 12 | 0.00 |
| 2024-03-13 | 1471 | 2315000 | 1139 | 39456250 | 17.50 | 17.65 | 16.75 | 16.75 | 0.75 | -4.29% | 16.75 | 64 | 16.90 | 1 | 0.00 |
| 2024-03-14 | 1471 | 1023000 | 500 | 17078250 | 17.00 | 17.00 | 16.45 | 16.60 | 0.15 | -0.9% | 16.60 | 17 | 16.65 | 1 | 0.00 |
| 2024-03-15 | 1471 | 2000000 | 1029 | 34363750 | 16.90 | 17.80 | 16.60 | 16.95 | 0.35 | 2.11% | 16.95 | 3 | 17.00 | 12 | 0.00 |
| 2024-03-18 | 1471 | 1178000 | 599 | 19717250 | 16.95 | 17.05 | 16.65 | 16.65 | 0.30 | -1.77% | 16.65 | 49 | 16.70 | 14 | 0.00 |
| 2024-03-19 | 1471 | 856000 | 426 | 14226750 | 16.65 | 16.90 | 16.50 | 16.65 | 0.00 | 0% | 16.65 | 3 | 16.70 | 7 | 0.00 |
| 2024-03-20 | 1471 | 1070000 | 536 | 17645500 | 16.70 | 16.70 | 16.40 | 16.45 | 0.20 | -1.2% | 16.45 | 8 | 16.50 | 13 | 0.00 |
| 2024-03-21 | 1471 | 830000 | 394 | 13681950 | 16.60 | 16.60 | 16.40 | 16.55 | 0.10 | 0.61% | 16.55 | 1 | 16.60 | 42 | 0.00 |
| 2024-03-22 | 1471 | 670000 | 355 | 11096400 | 16.70 | 16.70 | 16.50 | 16.55 | 0.00 | 0% | 16.55 | 6 | 16.60 | 7 | 0.00 |
| 2024-03-25 | 1471 | 800000 | 390 | 13191800 | 16.60 | 16.70 | 16.40 | 16.45 | 0.10 | -0.6% | 16.40 | 135 | 16.50 | 40 | 0.00 |
| 2024-03-26 | 1471 | 1676000 | 824 | 27008750 | 16.45 | 16.45 | 15.90 | 15.95 | 0.50 | -3.04% | 15.95 | 45 | 16.00 | 10 | 0.00 |
| 2024-03-27 | 1471 | 1038000 | 523 | 16915850 | 15.95 | 16.70 | 15.80 | 16.60 | 0.65 | 4.08% | 16.55 | 1 | 16.60 | 31 | 0.00 |
| 2024-03-28 | 1471 | 746000 | 396 | 12181500 | 16.55 | 16.70 | 16.20 | 16.20 | 0.40 | -2.41% | 16.20 | 45 | 16.30 | 4 | 0.00 |
| 2024-03-29 | 1471 | 513000 | 254 | 8303650 | 16.40 | 16.40 | 16.10 | 16.10 | 0.10 | -0.62% | 16.10 | 37 | 16.15 | 2 | 0.00 |
| 2024-04-01 | 1471 | 348000 | 199 | 5643350 | 16.15 | 16.45 | 16.15 | 16.15 | 0.05 | 0.31% | 16.15 | 36 | 16.20 | 5 | 0.00 |
| 2024-04-02 | 1471 | 398000 | 214 | 6430950 | 16.15 | 16.30 | 16.05 | 16.10 | 0.05 | -0.31% | 16.10 | 2 | 16.20 | 20 | 0.00 |
| 2024-04-03 | 1471 | 425000 | 267 | 6788200 | 16.05 | 16.10 | 15.85 | 16.00 | 0.10 | -0.62% | 16.00 | 21 | 16.05 | 13 | 0.00 |
| 2024-04-08 | 1471 | 941000 | 377 | 15132800 | 16.10 | 16.35 | 16.00 | 16.05 | 0.05 | 0.31% | 16.00 | 17 | 16.05 | 1 | 0.00 |
| 2024-04-09 | 1471 | 694000 | 341 | 11121250 | 16.05 | 16.15 | 15.95 | 16.00 | 0.05 | -0.31% | 16.00 | 33 | 16.05 | 4 | 0.00 |
| 2024-04-10 | 1471 | 657000 | 321 | 10535750 | 16.00 | 16.20 | 15.95 | 15.95 | 0.05 | -0.31% | 15.95 | 58 | 16.00 | 3 | 0.00 |
| 2024-04-11 | 1471 | 938000 | 426 | 15022500 | 16.15 | 16.25 | 15.90 | 15.90 | 0.05 | -0.31% | 15.90 | 144 | 16.00 | 17 | 0.00 |
| 2024-04-12 | 1471 | 1154000 | 556 | 18238350 | 15.90 | 15.95 | 15.70 | 15.90 | 0.00 | 0% | 15.90 | 19 | 15.95 | 10 | 0.00 |
| 2024-04-15 | 1471 | 614000 | 359 | 9606750 | 15.95 | 15.95 | 15.55 | 15.60 | 0.30 | -1.89% | 15.60 | 7 | 15.65 | 17 | 0.00 |
| 2024-04-16 | 1471 | 1222000 | 587 | 18485350 | 15.55 | 15.55 | 14.90 | 15.00 | 0.60 | -3.85% | 14.95 | 15 | 15.05 | 2 | 0.00 |
| 2024-04-17 | 1471 | 407000 | 218 | 6177450 | 15.00 | 15.30 | 15.00 | 15.20 | 0.20 | 1.33% | 15.15 | 27 | 15.20 | 5 | 0.00 |
| 2024-04-18 | 1471 | 550000 | 290 | 8337850 | 15.10 | 15.40 | 14.95 | 15.25 | 0.05 | 0.33% | 15.20 | 1 | 15.25 | 8 | 0.00 |
| 2024-04-19 | 1471 | 1216782 | 702 | 17975562 | 15.10 | 15.10 | 14.60 | 14.70 | 0.55 | -3.61% | 14.70 | 6 | 14.75 | 2 | 0.00 |
| 2024-04-22 | 1471 | 864000 | 391 | 12658850 | 14.55 | 15.15 | 14.45 | 14.45 | 0.25 | -1.7% | 14.45 | 19 | 14.50 | 1 | 0.00 |
| 2024-04-23 | 1471 | 559000 | 273 | 8120450 | 14.65 | 14.90 | 14.25 | 14.80 | 0.35 | 2.42% | 14.70 | 2 | 14.80 | 10 | 0.00 |