瑞利(1512)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 | 12.30 0 0% | 12.05 -0.25 -2.03% | 12.05 0 0% | 12.05 0 0% | 12.05 0 0% | 12.05 0 0% | 12.00 -0.05 -0.41% | 11.95 -0.05 -0.42% | 12.15 0.2 1.67% | 11.85 -0.3 -2.47% | 11.80 -0.05 -0.42% | 11.50 -0.3 -2.54% | 11.60 0.1 0.87% | 11.25 -0.35 -3.02% | 11.65 0.4 3.56% | 11.25 -0.4 -3.43% | 11.65 0.4 3.56% | 11.65 0 0% | 11.75 0.1 0.86% | 11.80 0.05 0.43% | 12.00 0.2 1.69% | 11.80 -0.2 -1.67% | 11.83 | |||||||||
| 2 月 | 11.55 -0.25 -2.12% | 11.85 0.3 2.6% | 11.90 0.05 0.42% | 11.85 -0.05 -0.42% | 11.90 0.05 0.42% | 11.50 -0.4 -3.36% | 11.50 0 0% | 11.20 -0.3 -2.61% | 10.80 -0.4 -3.57% | 11.00 0.2 1.85% | 11.00 0 0% | 11.00 0 0% | 10.75 -0.25 -2.27% | 11.33 | ||||||||||||||||||
| 3 月 | 10.85 0.1 0.93% | 10.85 0 0% | 10.05 -0.8 -7.37% | 10.50 0.45 4.48% | 10.10 -0.4 -3.81% | 10.00 -0.1 -0.99% | 10.00 0 0% | 11.00 1 10% | 11.35 0.35 3.18% | 10.80 -0.55 -4.85% | 10.50 -0.3 -2.78% | 11.40 0.9 8.57% | 11.35 -0.05 -0.44% | 11.10 -0.25 -2.2% | 11.25 0.15 1.35% | 11.20 -0.05 -0.44% | 10.70 -0.5 -4.46% | 10.80 0.1 0.93% | 10.85 0.05 0.46% | 10.80 -0.05 -0.46% | 10.55 -0.25 -2.31% | 10.76 | ||||||||||
| 4 月 | 10.75 0.2 1.9% | 10.55 -0.2 -1.86% | 10.60 0.05 0.47% | 10.50 -0.1 -0.94% | 10.60 0.1 0.95% | 10.60 0 0% | 10.35 -0.25 -2.36% | 10.30 -0.05 -0.48% | 10.35 0.05 0.49% | 10.25 -0.1 -0.97% | 10.35 0.1 0.98% | 10.20 -0.15 -1.45% | 10.15 -0.05 -0.49% | 10.43 |
說明:最高漲幅:10%最低跌幅:-7.37% 最高價:12.30最低價:10.00平均價:11.15,灰色底表示週末,漲33天(7.7)元,跌39天(-9.4)元,平盤16天
10%=1,9%=2,4%=4,3%=2,2%=6,1%=9,0%=25,-0%=1,-1%=1,-2%=4,-3%=5,-4%=7,-5%=10,-6%=11,
| 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 | 1512 | 19000 | 8 | 232750 | 12.20 | 12.30 | 12.20 | 12.30 | 0.10 | 0% | 12.00 | 10 | 12.30 | 1 | 0.00 |
| 2024-01-03 | 1512 | 29000 | 20 | 350600 | 12.05 | 12.15 | 12.05 | 12.05 | 0.25 | -2.03% | 12.05 | 2 | 12.30 | 2 | 0.00 |
| 2024-01-04 | 1512 | 33000 | 18 | 398750 | 12.05 | 12.10 | 12.05 | 12.05 | 0.00 | 0% | 12.05 | 1 | 12.20 | 1 | 0.00 |
| 2024-01-05 | 1512 | 10000 | 8 | 120100 | 12.00 | 12.05 | 11.95 | 12.05 | 0.00 | 0% | 12.00 | 11 | 12.30 | 8 | 0.00 |
| 2024-01-08 | 1512 | 13000 | 7 | 156300 | 12.00 | 12.05 | 12.00 | 12.05 | 0.00 | 0% | 12.00 | 5 | 12.20 | 1 | 0.00 |
| 2024-01-09 | 1512 | 8000 | 5 | 96400 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00 | 0% | 12.00 | 3 | 12.10 | 2 | 0.00 |
| 2024-01-10 | 1512 | 4000 | 4 | 48050 | 12.05 | 12.05 | 12.00 | 12.00 | 0.05 | -0.41% | 12.00 | 4 | 12.05 | 10 | 0.00 |
| 2024-01-11 | 1512 | 28000 | 18 | 331950 | 11.90 | 12.00 | 11.50 | 11.95 | 0.05 | -0.42% | 11.75 | 3 | 12.05 | 1 | 0.00 |
| 2024-01-12 | 1512 | 20000 | 9 | 239550 | 11.70 | 12.25 | 11.70 | 12.15 | 0.20 | 1.67% | 11.75 | 3 | 12.15 | 1 | 0.00 |
| 2024-01-15 | 1512 | 14000 | 11 | 167150 | 12.10 | 12.10 | 11.85 | 11.85 | 0.30 | -2.47% | 11.85 | 2 | 12.15 | 61 | 0.00 |
| 2024-01-16 | 1512 | 25000 | 12 | 294200 | 11.90 | 11.90 | 11.50 | 11.80 | 0.05 | -0.42% | 11.60 | 2 | 11.80 | 13 | 0.00 |
| 2024-01-17 | 1512 | 32000 | 19 | 366850 | 11.50 | 11.65 | 11.30 | 11.50 | 0.30 | -2.54% | 11.40 | 2 | 11.50 | 2 | 0.00 |
| 2024-01-18 | 1512 | 12000 | 11 | 137700 | 11.50 | 11.60 | 11.30 | 11.60 | 0.10 | 0.87% | 11.50 | 1 | 11.60 | 2 | 0.00 |
| 2024-01-19 | 1512 | 37000 | 23 | 418200 | 11.35 | 11.40 | 11.20 | 11.25 | 0.35 | -3.02% | 11.25 | 4 | 11.50 | 1 | 0.00 |
| 2024-01-22 | 1512 | 31000 | 19 | 351450 | 11.20 | 11.75 | 11.10 | 11.65 | 0.40 | 3.56% | 11.30 | 1 | 11.70 | 8 | 0.00 |
| 2024-01-23 | 1512 | 12000 | 10 | 136150 | 11.50 | 11.60 | 11.20 | 11.25 | 0.40 | -3.43% | 11.25 | 3 | 11.55 | 1 | 0.00 |
| 2024-01-24 | 1512 | 60000 | 35 | 672350 | 11.30 | 11.65 | 11.00 | 11.65 | 0.40 | 3.56% | 11.55 | 1 | 11.65 | 4 | 0.00 |
| 2024-01-25 | 1512 | 11000 | 8 | 127750 | 11.65 | 11.80 | 11.45 | 11.65 | 0.00 | 0% | 11.60 | 1 | 11.65 | 2 | 0.00 |
| 2024-01-26 | 1512 | 14000 | 11 | 162700 | 11.75 | 11.75 | 11.60 | 11.75 | 0.10 | 0.86% | 11.40 | 3 | 11.75 | 4 | 0.00 |
| 2024-01-29 | 1512 | 24000 | 18 | 276200 | 11.05 | 11.95 | 11.05 | 11.80 | 0.05 | 0.43% | 11.35 | 3 | 11.80 | 4 | 0.00 |
| 2024-01-30 | 1512 | 20000 | 14 | 236150 | 11.45 | 12.00 | 11.45 | 12.00 | 0.20 | 1.69% | 11.90 | 1 | 12.00 | 5 | 0.00 |
| 2024-01-31 | 1512 | 17000 | 9 | 203000 | 12.00 | 12.00 | 11.80 | 11.80 | 0.20 | -1.67% | 11.60 | 1 | 11.80 | 2 | 0.00 |
| 2024-02-01 | 1512 | 10000 | 7 | 116100 | 11.55 | 11.85 | 11.55 | 11.55 | 0.25 | -2.12% | 11.55 | 4 | 11.90 | 3 | 0.00 |
| 2024-02-02 | 1512 | 11000 | 7 | 128800 | 11.50 | 11.85 | 11.50 | 11.85 | 0.30 | 2.6% | 11.75 | 10 | 11.85 | 2 | 0.00 |
| 2024-02-05 | 1512 | 15000 | 10 | 176300 | 11.85 | 11.90 | 11.50 | 11.90 | 0.05 | 0.42% | 11.85 | 1 | 11.90 | 3 | 0.00 |
| 2024-02-15 | 1512 | 7000 | 5 | 81700 | 11.40 | 11.85 | 11.40 | 11.85 | 0.05 | -0.42% | 11.65 | 2 | 11.85 | 1 | 0.00 |
| 2024-02-16 | 1512 | 26000 | 18 | 302650 | 11.75 | 11.95 | 11.10 | 11.90 | 0.05 | 0.42% | 11.90 | 2 | 11.95 | 2 | 0.00 |
| 2024-02-19 | 1512 | 58000 | 26 | 669200 | 11.65 | 11.65 | 11.25 | 11.50 | 0.40 | -3.36% | 11.50 | 4 | 11.70 | 1 | 0.00 |
| 2024-02-20 | 1512 | 79000 | 34 | 896300 | 11.45 | 11.50 | 11.30 | 11.50 | 0.00 | 0% | 11.30 | 3 | 11.50 | 79 | 0.00 |
| 2024-02-21 | 1512 | 70000 | 50 | 776200 | 11.50 | 11.50 | 10.65 | 11.20 | 0.30 | -2.61% | 11.20 | 1 | 11.30 | 20 | 0.00 |
| 2024-02-22 | 1512 | 91000 | 50 | 996400 | 11.20 | 11.25 | 10.80 | 10.80 | 0.40 | -3.57% | 10.80 | 3 | 10.90 | 1 | 0.00 |
| 2024-02-23 | 1512 | 72000 | 33 | 789800 | 10.85 | 11.10 | 10.80 | 11.00 | 0.20 | 1.85% | 10.95 | 4 | 11.10 | 13 | 0.00 |
| 2024-02-26 | 1512 | 12000 | 6 | 132250 | 11.35 | 11.35 | 10.90 | 11.00 | 0.00 | 0% | 10.95 | 5 | 11.05 | 7 | 0.00 |
| 2024-02-27 | 1512 | 22000 | 13 | 239200 | 10.75 | 11.10 | 10.70 | 11.00 | 0.00 | 0% | 10.85 | 2 | 11.00 | 5 | 0.00 |
| 2024-02-29 | 1512 | 50000 | 34 | 539750 | 10.65 | 11.00 | 10.65 | 10.75 | 0.25 | -2.27% | 10.75 | 3 | 10.95 | 2 | 0.00 |
| 2024-03-01 | 1512 | 32000 | 20 | 343450 | 10.70 | 10.90 | 10.65 | 10.85 | 0.10 | 0.93% | 10.70 | 28 | 10.90 | 2 | 0.00 |
| 2024-03-04 | 1512 | 23000 | 21 | 246750 | 10.65 | 10.85 | 10.65 | 10.85 | 0.00 | 0% | 10.75 | 1 | 10.90 | 2 | 0.00 |
| 2024-03-05 | 1512 | 181000 | 84 | 1863480 | 10.65 | 10.75 | 9.81 | 10.05 | 0.80 | -7.37% | 10.05 | 2 | 10.55 | 1 | 0.00 |
| 2024-03-06 | 1512 | 99000 | 39 | 1007000 | 10.05 | 10.55 | 10.00 | 10.50 | 0.45 | 4.48% | 10.40 | 1 | 10.50 | 12 | 0.00 |
| 2024-03-07 | 1512 | 61000 | 37 | 613900 | 10.35 | 10.35 | 10.00 | 10.10 | 0.40 | -3.81% | 10.05 | 10 | 10.15 | 1 | 0.00 |
| 2024-03-08 | 1512 | 101000 | 34 | 1014080 | 10.05 | 10.10 | 9.93 | 10.00 | 0.10 | -0.99% | 10.00 | 4 | 10.10 | 1 | 0.00 |
| 2024-03-11 | 1512 | 25000 | 18 | 247640 | 9.99 | 10.00 | 9.66 | 10.00 | 0.00 | 0% | 9.85 | 1 | 10.00 | 3 | 0.00 |
| 2024-03-12 | 1512 | 173000 | 90 | 1882000 | 10.10 | 11.00 | 10.05 | 11.00 | 1.00 | 10% | 11.00 | 67 | 0.00 | 0 | 0.00 |
| 2024-03-13 | 1512 | 230000 | 121 | 2653300 | 10.85 | 11.90 | 10.85 | 11.35 | 0.35 | 3.18% | 11.30 | 11 | 11.60 | 2 | 0.00 |
| 2024-03-14 | 1512 | 46000 | 28 | 506200 | 11.30 | 11.30 | 10.80 | 10.80 | 0.55 | -4.85% | 10.70 | 2 | 10.95 | 1 | 0.00 |
| 2024-03-15 | 1512 | 29000 | 18 | 311100 | 10.95 | 10.95 | 10.50 | 10.50 | 0.30 | -2.78% | 10.50 | 3 | 10.60 | 48 | 0.00 |
| 2024-03-18 | 1512 | 191000 | 67 | 2120500 | 10.50 | 11.50 | 10.50 | 11.40 | 0.90 | 8.57% | 11.35 | 1 | 11.40 | 36 | 0.00 |
| 2024-03-19 | 1512 | 24000 | 11 | 275600 | 11.70 | 11.70 | 11.35 | 11.35 | 0.05 | -0.44% | 11.20 | 2 | 11.35 | 1 | 0.00 |
| 2024-03-20 | 1512 | 14000 | 8 | 157600 | 11.50 | 11.50 | 11.00 | 11.10 | 0.25 | -2.2% | 11.00 | 2 | 11.40 | 2 | 0.00 |
| 2024-03-21 | 1512 | 6000 | 3 | 65000 | 10.75 | 11.25 | 10.75 | 11.25 | 0.15 | 1.35% | 11.00 | 1 | 11.10 | 3 | 0.00 |
| 2024-03-22 | 1512 | 11000 | 6 | 123200 | 11.15 | 11.30 | 11.15 | 11.20 | 0.05 | -0.44% | 11.10 | 2 | 11.20 | 5 | 0.00 |
| 2024-03-25 | 1512 | 29000 | 13 | 312050 | 11.05 | 11.05 | 10.60 | 10.70 | 0.50 | -4.46% | 10.75 | 1 | 11.05 | 2 | 0.00 |
| 2024-03-26 | 1512 | 27000 | 17 | 292000 | 10.70 | 11.20 | 10.70 | 10.80 | 0.10 | 0.93% | 10.75 | 2 | 11.00 | 2 | 0.00 |
| 2024-03-27 | 1512 | 53000 | 16 | 573050 | 10.60 | 10.85 | 10.60 | 10.85 | 0.05 | 0.46% | 10.70 | 5 | 10.85 | 30 | 271.25 |
| 2024-03-28 | 1512 | 15000 | 12 | 161500 | 10.85 | 10.90 | 10.55 | 10.80 | 0.05 | -0.46% | 10.60 | 1 | 10.80 | 1 | 270.00 |
| 2024-03-29 | 1512 | 25000 | 13 | 263650 | 10.50 | 10.80 | 10.50 | 10.55 | 0.25 | -2.31% | 10.55 | 1 | 10.75 | 1 | 263.75 |
| 2024-04-01 | 1512 | 24000 | 12 | 248150 | 10.50 | 10.75 | 10.20 | 10.75 | 0.20 | 1.9% | 10.55 | 1 | 10.75 | 17 | 268.75 |
| 2024-04-02 | 1512 | 17000 | 13 | 175550 | 10.35 | 10.60 | 10.20 | 10.55 | 0.20 | -1.86% | 10.30 | 1 | 10.55 | 1 | 263.75 |
| 2024-04-03 | 1512 | 39000 | 23 | 402000 | 10.30 | 10.60 | 10.15 | 10.60 | 0.05 | 0.47% | 10.40 | 1 | 10.60 | 9 | 265.00 |
| 2024-04-08 | 1512 | 10000 | 8 | 104550 | 10.25 | 10.50 | 10.25 | 10.50 | 0.10 | -0.94% | 10.50 | 2 | 10.65 | 2 | 262.50 |
| 2024-04-09 | 1512 | 40000 | 21 | 420150 | 10.40 | 10.70 | 10.40 | 10.60 | 0.10 | 0.95% | 10.50 | 5 | 10.70 | 19 | 265.00 |
| 2024-04-10 | 1512 | 18000 | 9 | 190000 | 10.50 | 10.60 | 10.40 | 10.60 | 0.00 | 0% | 10.45 | 1 | 10.70 | 14 | 265.00 |
| 2024-04-11 | 1512 | 36000 | 19 | 377350 | 10.60 | 10.65 | 10.30 | 10.35 | 0.25 | -2.36% | 10.25 | 2 | 10.65 | 4 | 258.75 |
| 2024-04-12 | 1512 | 30000 | 19 | 307800 | 10.35 | 10.35 | 10.20 | 10.30 | 0.05 | -0.48% | 10.30 | 1 | 10.35 | 5 | 257.50 |
| 2024-04-15 | 1512 | 36000 | 18 | 366500 | 10.25 | 10.40 | 10.05 | 10.35 | 0.05 | 0.49% | 10.15 | 4 | 10.35 | 3 | 258.75 |
| 2024-04-16 | 1512 | 10000 | 8 | 102800 | 10.15 | 10.35 | 10.15 | 10.25 | 0.10 | -0.97% | 10.20 | 9 | 10.35 | 1 | 256.25 |
| 2024-04-17 | 1512 | 43000 | 28 | 440500 | 10.25 | 10.35 | 10.05 | 10.35 | 0.10 | 0.98% | 10.20 | 7 | 10.40 | 1 | 258.75 |
| 2024-04-18 | 1512 | 35000 | 13 | 359650 | 10.10 | 10.35 | 10.05 | 10.20 | 0.15 | -1.45% | 10.15 | 3 | 10.35 | 1 | 255.00 |
| 2024-04-19 | 1512 | 31760 | 92 | 321243 | 10.20 | 10.30 | 10.00 | 10.15 | 0.05 | -0.49% | 10.15 | 3 | 10.30 | 1 | 253.75 |