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
12345678910111213141516171819202122232425262728293031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,

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
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