中宇(1535)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 56.40
0
0%
55.80
-0.6
-1.06%
55.20
-0.6
-1.08%
55.20
0
0%
 55.50
0.3
0.54%
55.00
-0.5
-0.9%
57.30
2.3
4.18%
58.60
1.3
2.27%
59.50
0.9
1.54%
 59.60
0.1
0.17%
58.50
-1.1
-1.85%
57.20
-1.3
-2.22%
57.30
0.1
0.17%
58.10
0.8
1.4%
 58.30
0.2
0.34%
58.00
-0.3
-0.51%
58.30
0.3
0.52%
58.00
-0.3
-0.51%
59.10
1.1
1.9%
 59.50
0.4
0.68%
59.90
0.4
0.67%
62.10
2.2
3.67%
57.9
2 月60.70
-1.4
-2.25%
59.50
-1.2
-1.98%
 59.30
-0.2
-0.34%
        59.00
-0.3
-0.51%
58.60
-0.4
-0.68%
 59.90
1.3
2.22%
59.80
-0.1
-0.17%
59.50
-0.3
-0.5%
59.30
-0.2
-0.34%
59.90
0.6
1.01%
 60.30
0.4
0.67%
61.00
0.7
1.16%
62.70
1.7
2.79%
60.63
3 月65.90
3.2
5.1%
 66.90
1
1.52%
65.70
-1.2
-1.79%
66.20
0.5
0.76%
65.20
-1
-1.51%
68.50
3.3
5.06%
 71.90
3.4
4.96%
74.70
2.8
3.89%
71.70
-3
-4.02%
69.90
-1.8
-2.51%
68.10
-1.8
-2.58%
 72.40
4.3
6.31%
72.40
0
0%
71.50
-0.9
-1.24%
73.90
2.4
3.36%
72.50
-1.4
-1.89%
 72.70
0.2
0.28%
72.00
-0.7
-0.96%
74.20
2.2
3.06%
75.10
0.9
1.21%
76.80
1.7
2.26%
71.15
4 月74.50
-2.3
-2.99%
73.40
-1.1
-1.48%
73.50
0.1
0.14%
   73.20
-0.3
-0.41%
74.30
1.1
1.5%
78.40
4.1
5.52%
74.40
-4
-5.1%
77.00
2.6
3.49%
 77.10
0.1
0.13%
76.40
-0.7
-0.91%
83.00
6.6
8.64%
91.30
8.3
10%
89.50
-1.8
-1.97%
 81.00
-8.5
-9.5%
79.50
-1.5
-1.85%
80.00
0.5
0.63%
79.00
-1
-1.25%
78.50
-0.5
-0.63%
 78.60
0.1
0.13%
77.00
-1.6
-2.04%
78.26
5 月 76.90
-0.1
-0.13%
72.60
-4.3
-5.59%
 73.20
0.6
0.83%
72.60
-0.6
-0.82%
72.40
-0.2
-0.28%
73.00
0.6
0.83%
72.70
-0.3
-0.41%
 72.00
-0.7
-0.96%
71.60
-0.4
-0.56%
71.00
-0.6
-0.84%
70.30
-0.7
-0.99%
70.50
0.2
0.28%
              72.43

說明:最高漲幅:10%最低跌幅:-9.5% 最高價:91.30最低價:55.00平均價:67.94,灰色底表示週末,漲58天(86.4)元,跌51天(-66.5)元,平盤3天
10%=1,9%=1,6%=3,5%=6,4%=3,3%=5,2%=9,1%=17,0%=16,-0%=1,-1%=1,-2%=1,-3%=2,-4%=5,-5%=10,-6%=10,-7%=21,

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 1535 26000 20 1459500 56.90 56.90 55.90 56.40 0.00 0% 56.00 1 56.40 1 15.20
2024-01-03 1535 17000 16 945400 55.20 55.90 55.20 55.80 0.60 -1.06% 55.80 1 55.90 1 15.04
2024-01-04 1535 50000 38 2769700 55.80 55.80 55.20 55.20 0.60 -1.08% 55.10 15 55.20 4 14.88
2024-01-05 1535 34000 23 1877600 55.30 55.30 55.10 55.20 0.00 0% 55.20 1 55.30 1 14.88
2024-01-08 1535 27000 18 1495300 55.30 55.70 55.10 55.50 0.30 0.54% 55.40 5 55.60 1 14.96
2024-01-09 1535 56000 34 3085200 55.50 55.50 55.00 55.00 0.50 -0.9% 55.00 6 55.10 1 14.82
2024-01-10 1535 284000 200 16326900 59.90 59.90 56.50 57.30 2.30 4.18% 57.10 2 57.30 4 15.44
2024-01-11 1535 334000 217 19463000 58.90 58.90 57.60 58.60 1.30 2.27% 58.60 7 58.70 21 15.80
2024-01-12 1535 726000 527 43486700 59.00 60.80 59.00 59.50 0.90 1.54% 59.50 6 59.60 12 16.04
2024-01-15 1535 220000 174 13125000 60.30 60.50 59.00 59.60 0.10 0.17% 59.60 12 59.90 2 16.06
2024-01-16 1535 228000 164 13339600 59.50 59.50 57.90 58.50 1.10 -1.85% 58.20 1 58.50 22 15.77
2024-01-17 1535 159000 128 9139500 57.70 58.10 57.10 57.20 1.30 -2.22% 57.20 1 57.50 10 15.42
2024-01-18 1535 135000 94 7727800 57.40 57.60 57.00 57.30 0.10 0.17% 57.30 4 57.40 1 15.44
2024-01-19 1535 64000 52 3701700 57.30 58.30 57.30 58.10 0.80 1.4% 58.10 5 58.20 2 15.66
2024-01-22 1535 80000 59 4685700 58.50 59.00 58.30 58.30 0.20 0.34% 58.30 3 58.60 15 15.71
2024-01-23 1535 51000 42 2977700 58.30 58.70 58.00 58.00 0.30 -0.51% 57.90 8 58.30 1 15.63
2024-01-24 1535 36000 31 2096500 57.90 58.50 57.90 58.30 0.30 0.52% 58.10 2 58.30 2 15.71
2024-01-25 1535 56000 35 3254300 58.50 58.50 57.90 58.00 0.30 -0.51% 58.00 6 58.10 1 15.63
2024-01-26 1535 139000 121 8183800 58.00 59.30 58.00 59.10 1.10 1.9% 58.90 13 59.20 2 15.93
2024-01-29 1535 105000 92 6236900 58.90 59.70 58.80 59.50 0.40 0.68% 59.40 11 59.50 1 16.04
2024-01-30 1535 115000 88 6873700 59.90 60.00 59.50 59.90 0.40 0.67% 59.60 5 59.90 24 16.15
2024-01-31 1535 566000 424 34518600 59.90 62.40 59.60 62.10 2.20 3.67% 62.00 2 62.10 1 16.74
2024-02-01 1535 439000 326 27037200 62.10 63.20 60.10 60.70 1.40 -2.25% 60.60 1 60.70 5 16.36
2024-02-02 1535 283000 209 16898800 61.60 61.60 59.10 59.50 1.20 -1.98% 59.50 7 59.60 2 16.04
2024-02-05 1535 93000 60 5526300 59.80 59.80 59.20 59.30 0.20 -0.34% 59.30 1 59.40 5 15.98
2024-02-15 1535 114000 90 6703200 58.30 59.30 58.30 59.00 0.30 -0.51% 58.80 4 59.10 2 15.90
2024-02-16 1535 283000 223 16489200 57.90 58.70 57.90 58.60 0.40 -0.68% 58.50 16 58.60 2 15.80
2024-02-19 1535 127000 113 7553900 58.50 59.90 58.50 59.90 1.30 2.22% 59.80 1 59.90 1 16.15
2024-02-20 1535 106000 75 6316000 59.90 60.10 59.30 59.80 0.10 -0.17% 59.50 1 59.60 1 16.12
2024-02-21 1535 116000 88 6912900 60.00 60.10 59.30 59.50 0.30 -0.5% 59.40 1 59.70 2 16.04
2024-02-22 1535 87000 76 5175800 59.50 59.80 59.30 59.30 0.20 -0.34% 59.30 3 59.40 1 15.98
2024-02-23 1535 174000 130 10458600 59.40 60.60 59.20 59.90 0.60 1.01% 59.90 1 60.00 1 16.15
2024-02-26 1535 192000 153 11635700 60.00 61.20 60.00 60.30 0.40 0.67% 60.30 2 60.40 1 16.25
2024-02-27 1535 140000 110 8474400 61.00 61.00 59.90 61.00 0.70 1.16% 60.90 1 61.00 9 16.44
2024-02-29 1535 720000 536 45425100 61.90 64.20 61.60 62.70 1.70 2.79% 62.70 14 62.80 6 13.93
2024-03-01 1535 1761000 1346 115982700 63.50 67.50 63.30 65.90 3.20 5.1% 65.80 1 66.00 3 14.64
2024-03-04 1535 1172000 888 78508400 67.90 68.00 66.20 66.90 1.00 1.52% 66.90 6 67.00 16 14.87
2024-03-05 1535 511000 397 33631500 66.90 67.00 65.40 65.70 1.20 -1.79% 65.70 1 65.80 4 14.60
2024-03-06 1535 790000 645 53023200 66.30 68.80 66.00 66.20 0.50 0.76% 66.20 15 66.30 1 14.71
2024-03-07 1535 499000 405 32795400 67.00 67.10 65.00 65.20 1.00 -1.51% 65.10 12 65.20 3 14.49
2024-03-08 1535 1734000 1275 117626700 68.80 68.80 66.40 68.50 3.30 5.06% 68.10 20 68.50 7 15.22
2024-03-11 1535 2613000 1705 189193400 71.00 75.00 70.70 71.90 3.40 4.96% 71.90 5 72.00 5 15.98
2024-03-12 1535 2078000 1352 153161000 73.00 75.00 72.20 74.70 2.80 3.89% 74.70 4 74.80 4 16.60
2024-03-13 1535 1206000 883 86297700 74.20 74.20 69.90 71.70 3.00 -4.02% 71.40 1 71.70 4 15.93
2024-03-14 1535 499000 377 35182500 72.00 72.00 69.70 69.90 1.80 -2.51% 69.90 2 70.00 3 15.53
2024-03-15 1535 677000 453 46713600 69.30 70.50 68.10 68.10 1.80 -2.58% 68.10 43 68.50 1 15.13
2024-03-18 1535 943000 787 67575100 69.50 73.40 68.60 72.40 4.30 6.31% 72.40 8 72.50 4 16.09
2024-03-19 1535 578000 457 42003100 72.40 73.90 71.60 72.40 0.00 0% 72.30 1 72.40 4 16.09
2024-03-20 1535 359000 283 25843600 73.30 73.30 71.40 71.50 0.90 -1.24% 71.50 15 71.80 4 15.89
2024-03-21 1535 832000 618 61126100 72.40 74.40 72.00 73.90 2.40 3.36% 73.80 8 73.90 4 16.42
2024-03-22 1535 454000 364 33183300 74.50 74.60 72.50 72.50 1.40 -1.89% 72.40 13 72.50 4 16.11
2024-03-25 1535 245000 199 17686600 72.70 72.70 71.70 72.70 0.20 0.28% 72.60 2 72.70 3 16.16
2024-03-26 1535 517000 417 37716300 72.80 74.60 70.70 72.00 0.70 -0.96% 71.90 1 72.00 3 16.00
2024-03-27 1535 631000 463 46488400 72.00 74.30 71.80 74.20 2.20 3.06% 74.10 3 74.20 3 16.49
2024-03-28 1535 591000 431 44105300 74.90 75.50 73.10 75.10 0.90 1.21% 75.00 2 75.10 9 16.69
2024-03-29 1535 883000 681 67397100 75.90 77.20 74.70 76.80 1.70 2.26% 76.70 4 76.90 17 17.07
2024-04-01 1535 687000 521 51943400 77.20 77.20 74.20 74.50 2.30 -2.99% 74.40 2 74.60 6 16.56
2024-04-02 1535 657000 556 47898000 73.60 73.90 71.90 73.40 1.10 -1.48% 73.40 2 73.80 1 16.31
2024-04-03 1535 150000 131 11013400 73.90 74.00 73.00 73.50 0.10 0.14% 73.50 1 73.70 4 16.33
2024-04-08 1535 253000 206 18541500 72.70 74.00 72.60 73.20 0.30 -0.41% 73.20 4 73.30 2 16.27
2024-04-09 1535 321000 245 23755100 73.90 75.00 73.00 74.30 1.10 1.5% 74.30 2 74.40 5 16.51
2024-04-10 1535 1188000 879 91756200 75.30 78.60 75.00 78.40 4.10 5.52% 78.40 3 78.50 2 17.42
2024-04-11 1535 1100000 870 82836400 77.60 77.80 74.20 74.40 4.00 -5.1% 74.40 10 74.60 1 16.53
2024-04-12 1535 780000 584 59729800 74.50 78.50 74.30 77.00 2.60 3.49% 76.90 2 77.00 24 17.11
2024-04-15 1535 916000 641 71165900 76.90 78.80 76.20 77.10 0.10 0.13% 77.00 18 77.30 1 17.13
2024-04-16 1535 546000 412 41393600 77.20 77.30 74.90 76.40 0.70 -0.91% 76.00 5 76.40 4 16.98
2024-04-17 1535 1969000 1511 160103500 77.00 83.10 77.00 83.00 6.60 8.64% 82.80 7 83.00 2 18.44
2024-04-18 1535 5603000 4156 499105800 85.00 91.30 84.20 91.30 8.30 10% 91.30 11787 0.00 0 20.29
2024-04-19 1535 9638524 8081 893761078 95.50 97.50 85.20 89.50 1.80 -1.97% 89.50 9 89.60 52 19.89
2024-04-22 1535 3019000 2307 256867300 92.20 92.90 80.60 81.00 8.50 -9.5% 80.90 3 81.00 3 18.00
2024-04-23 1535 1332000 1005 107493700 82.60 84.30 78.60 79.50 1.50 -1.85% 79.40 9 79.50 12 17.67
2024-04-24 1535 909000 740 72615000 79.40 81.20 78.90 80.00 0.50 0.63% 80.00 7 80.10 10 17.78
2024-04-25 1535 637000 508 50605300 80.00 80.20 78.70 79.00 1.00 -1.25% 79.00 20 79.20 6 17.56
2024-04-26 1535 870000 679 69390700 79.80 81.60 78.50 78.50 0.50 -0.63% 78.40 13 78.50 11 17.44
2024-04-29 1535 692000 571 54444400 79.10 79.40 77.60 78.60 0.10 0.13% 78.50 2 78.70 1 17.47
2024-04-30 1535 717000 540 55543700 78.50 78.50 77.00 77.00 1.60 -2.04% 77.00 9 77.10 5 17.11
2024-05-02 1535 434000 366 33415400 77.20 77.40 76.50 76.90 0.10 -0.13% 76.90 8 77.00 1 17.09
2024-05-03 1535 1703000 1301 126490300 77.70 77.70 72.60 72.60 4.30 -5.59% 72.60 10 72.70 8 16.13
2024-05-06 1535 546000 455 39943900 72.80 73.90 72.40 73.20 0.60 0.83% 73.10 2 73.30 3 16.16
2024-05-07 1535 508000 397 36877600 73.30 73.50 71.90 72.60 0.60 -0.82% 72.50 3 72.60 3 16.03
2024-05-08 1535 350000 299 25438400 72.70 73.40 72.30 72.40 0.20 -0.28% 72.40 17 72.50 1 15.98
2024-05-09 1535 404015 462 29540452 72.40 73.90 72.30 73.00 0.60 0.83% 72.90 1 73.00 5 16.11
2024-05-10 1535 249000 192 18066000 73.00 73.00 72.20 72.70 0.30 -0.41% 72.60 3 72.70 1 16.05
2024-05-13 1535 702000 434 50150800 72.40 72.40 70.70 72.00 0.70 -0.96% 72.00 3 72.10 1 15.89
2024-05-14 1535 231000 177 16608100 72.00 72.70 71.40 71.60 0.40 -0.56% 71.50 7 71.60 1 15.81
2024-05-15 1535 509643 589 36319756 71.60 72.20 70.90 71.00 0.60 -0.84% 71.00 9 71.10 2 15.67
2024-05-16 1535 682000 505 48058600 71.00 71.40 70.00 70.30 0.70 -0.99% 70.20 13 70.30 6 15.52
2024-05-17 1535 280000 226 19669800 70.30 70.90 69.80 70.50 0.20 0.28% 70.40 3 70.50 6 15.56