中宇(1535)每日收盤價分析
彰化一整天的股票觀查
今年
2024 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 | 60.30 0 0% | 60.00 -0.3 -0.5% | 60.50 0.5 0.83% | 60.40 -0.1 -0.17% | 60.60 0.2 0.33% | 58.90 -1.7 -2.81% | 59.10 0.2 0.34% | 57.80 -1.3 -2.2% | 58.00 0.2 0.35% | 58.70 0.7 1.21% | 59.70 1 1.7% | 59.80 0.1 0.17% | 59.90 0.1 0.17% | 60.30 0.4 0.67% | 60.40 0.1 0.17% | 59.79 | ||||||||||||||||
2 月 | 60.20 -0.2 -0.33% | 59.90 -0.3 -0.5% | 60.00 0.1 0.17% | 60.50 0.5 0.83% | 60.90 0.4 0.66% | 60.30 -0.6 -0.99% | 60.10 -0.2 -0.33% | 60.60 0.5 0.83% | 61.20 0.6 0.99% | 61.60 0.4 0.65% | 61.40 -0.2 -0.32% | 60.90 -0.5 -0.81% | 60.66 |
說明:最高漲幅:1.7%最低跌幅:-2.81% 最高價:61.60最低價:57.80平均價:60.09,灰色底表示週末,漲18天(6.6)元,跌22天(-9.3)元,平盤1天
2%=1,1%=9,0%=9,-0%=1,-1%=2,-2%=5,-3%=14,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2025-01-02 | 1535 | 76935 | 182 | 4658522 | 61.90 | 61.90 | 60.20 | 60.30 | 0.80 | 0% | 60.30 | 1 | 60.40 | 1 | 14.02 |
2025-01-03 | 1535 | 92684 | 119 | 5573057 | 60.70 | 60.70 | 59.90 | 60.00 | 0.30 | -0.5% | 60.00 | 4 | 60.10 | 1 | 13.95 |
2025-01-06 | 1535 | 47673 | 73 | 2883589 | 60.10 | 60.70 | 60.10 | 60.50 | 0.50 | 0.83% | 60.50 | 1 | 60.60 | 1 | 14.07 |
2025-01-07 | 1535 | 63282 | 91 | 3818931 | 60.70 | 60.70 | 59.90 | 60.40 | 0.10 | -0.17% | 60.10 | 1 | 60.40 | 1 | 14.05 |
2025-01-08 | 1535 | 55993 | 73 | 3387316 | 60.90 | 60.90 | 60.00 | 60.60 | 0.20 | 0.33% | 60.30 | 2 | 60.60 | 2 | 14.09 |
2025-01-09 | 1535 | 114908 | 135 | 6859942 | 60.80 | 60.80 | 58.40 | 58.90 | 1.70 | -2.81% | 58.90 | 2 | 59.00 | 1 | 13.70 |
2025-01-10 | 1535 | 111608 | 105 | 6564379 | 58.90 | 59.20 | 58.40 | 59.10 | 0.20 | 0.34% | 58.50 | 5 | 59.20 | 2 | 13.74 |
2025-01-13 | 1535 | 125150 | 144 | 7182661 | 58.80 | 58.90 | 56.60 | 57.80 | 1.30 | -2.2% | 57.50 | 12 | 57.90 | 3 | 13.44 |
2025-01-14 | 1535 | 73449 | 128 | 4241201 | 58.30 | 58.30 | 57.30 | 58.00 | 0.20 | 0.35% | 57.90 | 1 | 58.20 | 1 | 13.49 |
2025-01-15 | 1535 | 18328 | 38 | 1073199 | 58.00 | 58.80 | 58.00 | 58.70 | 0.70 | 1.21% | 58.40 | 10 | 58.80 | 2 | 13.65 |
2025-01-16 | 1535 | 51801 | 75 | 3084857 | 59.40 | 60.00 | 59.10 | 59.70 | 1.00 | 1.7% | 59.40 | 9 | 59.70 | 1 | 13.88 |
2025-01-17 | 1535 | 44489 | 57 | 2648743 | 59.60 | 59.80 | 59.30 | 59.80 | 0.10 | 0.17% | 59.20 | 2 | 59.80 | 10 | 13.91 |
2025-01-20 | 1535 | 37759 | 58 | 2270545 | 59.10 | 60.40 | 59.10 | 59.90 | 0.10 | 0.17% | 59.90 | 2 | 60.20 | 1 | 13.93 |
2025-01-21 | 1535 | 24643 | 47 | 1485764 | 60.50 | 60.50 | 60.20 | 60.30 | 0.40 | 0.67% | 60.20 | 7 | 60.30 | 5 | 14.02 |
2025-01-22 | 1535 | 53671 | 101 | 3235587 | 60.30 | 60.40 | 60.00 | 60.40 | 0.10 | 0.17% | 60.00 | 6 | 60.50 | 13 | 14.05 |
2025-02-03 | 1535 | 44442 | 121 | 2660917 | 59.60 | 60.30 | 59.50 | 60.20 | 0.20 | -0.33% | 59.70 | 10 | 60.20 | 4 | 14.00 |
2025-02-04 | 1535 | 25299 | 42 | 1518349 | 59.70 | 60.30 | 59.70 | 59.90 | 0.30 | -0.5% | 59.80 | 2 | 60.00 | 1 | 13.93 |
2025-02-05 | 1535 | 40730 | 59 | 2442346 | 59.90 | 60.30 | 59.70 | 60.00 | 0.10 | 0.17% | 59.90 | 1 | 60.30 | 1 | 13.95 |
2025-02-06 | 1535 | 37424 | 77 | 2265700 | 60.10 | 60.90 | 60.10 | 60.50 | 0.50 | 0.83% | 60.30 | 2 | 60.60 | 1 | 14.07 |
2025-02-07 | 1535 | 43271 | 126 | 2630598 | 60.60 | 60.90 | 60.60 | 60.90 | 0.40 | 0.66% | 60.70 | 2 | 60.90 | 1 | 14.16 |
2025-02-10 | 1535 | 72984 | 107 | 4430964 | 60.90 | 61.10 | 60.20 | 60.30 | 0.60 | -0.99% | 60.30 | 6 | 60.60 | 1 | 14.02 |
2025-02-11 | 1535 | 71007 | 110 | 4275362 | 60.30 | 60.60 | 60.00 | 60.10 | 0.20 | -0.33% | 60.00 | 6 | 60.50 | 5 | 13.98 |
2025-02-12 | 1535 | 53947 | 62 | 3265284 | 60.10 | 60.80 | 60.10 | 60.60 | 0.50 | 0.83% | 60.60 | 5 | 60.70 | 1 | 14.09 |
2025-02-13 | 1535 | 87087 | 76 | 5334811 | 60.90 | 61.50 | 60.90 | 61.20 | 0.60 | 0.99% | 61.10 | 2 | 61.20 | 1 | 14.23 |
2025-02-14 | 1535 | 41303 | 60 | 2536509 | 61.20 | 61.60 | 61.00 | 61.60 | 0.40 | 0.65% | 61.50 | 2 | 61.60 | 1 | 14.33 |
2025-02-17 | 1535 | 31511 | 53 | 1936735 | 61.50 | 61.60 | 61.30 | 61.40 | 0.20 | -0.32% | 61.40 | 2 | 61.50 | 1 | 14.28 |
2025-02-18 | 1535 | 38687 | 51 | 2376297 | 61.60 | 62.00 | 60.90 | 60.90 | 0.50 | -0.81% | 60.90 | 1 | 61.10 | 1 | 14.16 |