中宇(1535)每日收盤價分析
彰化一整天的股票觀查
今年
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 | 42.85 0 0% | 42.85 0 0% | 43.00 0.15 0.35% | 43.05 0.05 0.12% | 43.50 0.45 1.05% | 43.70 0.2 0.46% | 43.60 -0.1 -0.23% | 43.40 -0.2 -0.46% | 43.35 -0.05 -0.12% | 43.40 0.05 0.12% | 43.50 0.1 0.23% | 43.65 0.15 0.34% | 43.60 -0.05 -0.11% | 43.38 | ||||||||||||||||||
2 月 | 44.05 0.45 1.03% | 44.00 -0.05 -0.11% | 44.03 |
說明:最高漲幅:1.05%最低跌幅:-0.46% 最高價:44.05最低價:42.85平均價:43.45,灰色底表示週末,漲11天(2.25)元,跌5天(-0.45)元,平盤2天
1%=3,0%=10,-0%=5,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-01-03 | 1535 | 64000 | 41 | 2744850 | 42.80 | 43.05 | 42.60 | 42.85 | 0.00 | 0% | 42.85 | 3 | 42.90 | 2 | 9.85 |
2023-01-04 | 1535 | 44000 | 37 | 1885850 | 42.75 | 42.95 | 42.75 | 42.85 | 0.00 | 0% | 42.80 | 7 | 42.85 | 1 | 9.85 |
2023-01-05 | 1535 | 68000 | 51 | 2923950 | 42.95 | 43.05 | 42.95 | 43.00 | 0.15 | 0.35% | 42.95 | 8 | 43.05 | 4 | 9.89 |
2023-01-06 | 1535 | 92000 | 53 | 3959550 | 43.00 | 43.10 | 42.95 | 43.05 | 0.05 | 0.12% | 43.00 | 6 | 43.05 | 3 | 9.90 |
2023-01-09 | 1535 | 189000 | 96 | 8205350 | 43.10 | 43.65 | 43.10 | 43.50 | 0.45 | 1.05% | 43.50 | 3 | 43.55 | 11 | 10.00 |
2023-01-10 | 1535 | 96000 | 65 | 4191600 | 43.50 | 43.80 | 43.50 | 43.70 | 0.20 | 0.46% | 43.65 | 4 | 43.75 | 5 | 10.05 |
2023-01-11 | 1535 | 62000 | 51 | 2707450 | 43.65 | 43.75 | 43.60 | 43.60 | 0.10 | -0.23% | 43.60 | 2 | 43.65 | 2 | 10.02 |
2023-01-12 | 1535 | 64000 | 54 | 2782450 | 43.45 | 43.65 | 43.30 | 43.40 | 0.20 | -0.46% | 43.35 | 2 | 43.40 | 1 | 9.98 |
2023-01-13 | 1535 | 112000 | 59 | 4850500 | 43.30 | 43.45 | 43.20 | 43.35 | 0.05 | -0.12% | 43.30 | 9 | 43.35 | 1 | 9.97 |
2023-01-16 | 1535 | 134000 | 63 | 5821500 | 43.30 | 43.55 | 43.30 | 43.40 | 0.05 | 0.12% | 43.40 | 1 | 43.45 | 12 | 9.98 |
2023-01-17 | 1535 | 132000 | 54 | 5744550 | 43.30 | 43.65 | 43.30 | 43.50 | 0.10 | 0.23% | 43.45 | 1 | 43.55 | 17 | 10.00 |
2023-01-30 | 1535 | 155650 | 112 | 6792702 | 43.50 | 43.80 | 43.50 | 43.65 | 0.15 | 0.34% | 43.60 | 7 | 43.70 | 12 | 10.03 |
2023-01-31 | 1535 | 149000 | 80 | 6505650 | 43.55 | 43.75 | 43.55 | 43.60 | 0.05 | -0.11% | 43.60 | 10 | 43.65 | 12 | 10.02 |
2023-02-01 | 1535 | 171000 | 93 | 7500950 | 43.65 | 44.10 | 43.65 | 44.05 | 0.45 | 1.03% | 44.00 | 5 | 44.05 | 4 | 10.13 |
2023-02-02 | 1535 | 122000 | 84 | 5371300 | 44.00 | 44.10 | 43.90 | 44.00 | 0.05 | -0.11% | 43.95 | 10 | 44.00 | 10 | 10.11 |