伸興(1558)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
| 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 | 106.00 0 0% | 105.50 -0.5 -0.47% | 105.50 0 0% | 105.50 0 0% | 105.00 -0.5 -0.47% | 102.50 -2.5 -2.38% | 103.00 0.5 0.49% | 104.00 1 0.97% | 103.50 -0.5 -0.48% | 103.00 -0.5 -0.48% | 102.50 -0.5 -0.49% | 102.00 -0.5 -0.49% | 101.00 -1 -0.98% | 100.50 -0.5 -0.5% | 101.00 0.5 0.5% | 101.00 0 0% | 101.50 0.5 0.5% | 102.00 0.5 0.49% | 101.50 -0.5 -0.49% | 101.50 0 0% | 101.00 -0.5 -0.49% | 101.00 0 0% | 102.71 | |||||||||
| 2 月 | 100.50 -0.5 -0.5% | 101.00 0.5 0.5% | 101.00 0 0% | 102.50 1.5 1.49% | 103.00 0.5 0.49% | 103.00 0 0% | 102.50 -0.5 -0.49% | 102.50 0 0% | 102.50 0 0% | 102.00 -0.5 -0.49% | 102.50 0.5 0.49% | 102.00 -0.5 -0.49% | 102.00 0 0% | 102.15 | ||||||||||||||||||
| 3 月 | 102.50 0.5 0.49% | 103.00 0.5 0.49% | 102.50 -0.5 -0.49% | 102.00 -0.5 -0.49% | 102.00 0 0% | 100.50 -1.5 -1.47% | 99.60 -0.9 -0.9% | 100.50 0.9 0.9% | 100.50 0 0% | 100.00 -0.5 -0.5% | 99.80 -0.2 -0.2% | 99.50 -0.3 -0.3% | 99.30 -0.2 -0.2% | 98.30 -1 -1.01% | 98.10 -0.2 -0.2% | 98.10 0 0% | 97.80 -0.3 -0.31% | 97.50 -0.3 -0.31% | 98.50 1 1.03% | 99.00 0.5 0.51% | 99.20 0.2 0.2% | 99.84 | ||||||||||
| 4 月 | 98.80 -0.4 -0.4% | 98.60 -0.2 -0.2% | 98.50 -0.1 -0.1% | 97.50 -1 -1.02% | 97.60 0.1 0.1% | 97.90 0.3 0.31% | 97.80 -0.1 -0.1% | 98.30 0.5 0.51% | 98.20 -0.1 -0.1% | 97.90 -0.3 -0.31% | 98.00 0.1 0.1% | 98.40 0.4 0.41% | 97.20 -1.2 -1.22% | 97.40 0.2 0.21% | 97.60 0.2 0.21% | 97.93 |
說明:最高漲幅:1.49%最低跌幅:-2.38% 最高價:106.00最低價:97.20平均價:100.79,灰色底表示週末,漲29天(15.6)元,跌44天(-24.2)元,平盤18天
1%=11,0%=36,-0%=1,-1%=11,-2%=32,
| 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 | 1558 | 46000 | 41 | 4874500 | 107.00 | 107.00 | 105.50 | 106.00 | 0.50 | 0% | 105.50 | 11 | 106.50 | 5 | 31.74 |
| 2024-01-03 | 1558 | 26000 | 23 | 2743000 | 106.00 | 106.00 | 105.00 | 105.50 | 0.50 | -0.47% | 105.50 | 5 | 106.00 | 6 | 31.59 |
| 2024-01-04 | 1558 | 48000 | 39 | 5046000 | 105.50 | 105.50 | 105.00 | 105.50 | 0.00 | 0% | 105.00 | 21 | 105.50 | 3 | 31.59 |
| 2024-01-05 | 1558 | 107000 | 46 | 11286000 | 105.50 | 106.50 | 104.50 | 105.50 | 0.00 | 0% | 105.50 | 11 | 106.00 | 2 | 31.59 |
| 2024-01-08 | 1558 | 16000 | 15 | 1683500 | 106.00 | 106.00 | 105.00 | 105.00 | 0.50 | -0.47% | 105.00 | 8 | 105.50 | 5 | 31.44 |
| 2024-01-09 | 1558 | 203000 | 134 | 20994500 | 105.00 | 105.00 | 102.50 | 102.50 | 2.50 | -2.38% | 102.50 | 6 | 103.00 | 1 | 30.69 |
| 2024-01-10 | 1558 | 60000 | 52 | 6182500 | 104.00 | 104.00 | 102.50 | 103.00 | 0.50 | 0.49% | 103.00 | 2 | 103.50 | 2 | 30.84 |
| 2024-01-11 | 1558 | 27000 | 25 | 2801000 | 103.00 | 104.00 | 103.00 | 104.00 | 1.00 | 0.97% | 103.50 | 4 | 104.00 | 3 | 31.14 |
| 2024-01-12 | 1558 | 19000 | 18 | 1971000 | 104.00 | 104.00 | 103.50 | 103.50 | 0.50 | -0.48% | 103.50 | 5 | 104.00 | 6 | 30.99 |
| 2024-01-15 | 1558 | 41000 | 40 | 4231000 | 103.50 | 103.50 | 103.00 | 103.00 | 0.50 | -0.48% | 103.00 | 12 | 103.50 | 6 | 30.84 |
| 2024-01-16 | 1558 | 169000 | 84 | 17316500 | 103.00 | 103.00 | 102.00 | 102.50 | 0.50 | -0.49% | 102.00 | 29 | 102.50 | 1 | 30.69 |
| 2024-01-17 | 1558 | 200000 | 131 | 20357500 | 102.00 | 102.50 | 101.00 | 102.00 | 0.50 | -0.49% | 102.00 | 2 | 102.50 | 8 | 30.54 |
| 2024-01-18 | 1558 | 81000 | 66 | 8195500 | 102.00 | 102.00 | 100.50 | 101.00 | 1.00 | -0.98% | 101.00 | 2 | 102.00 | 8 | 30.24 |
| 2024-01-19 | 1558 | 158000 | 115 | 15962000 | 101.50 | 102.00 | 100.50 | 100.50 | 0.50 | -0.5% | 100.50 | 23 | 101.00 | 2 | 30.09 |
| 2024-01-22 | 1558 | 89000 | 66 | 8976000 | 100.50 | 101.50 | 100.50 | 101.00 | 0.50 | 0.5% | 100.50 | 18 | 101.00 | 2 | 30.24 |
| 2024-01-23 | 1558 | 22000 | 18 | 2232000 | 101.50 | 101.50 | 101.00 | 101.00 | 0.00 | 0% | 101.00 | 18 | 101.50 | 1 | 30.24 |
| 2024-01-24 | 1558 | 30000 | 27 | 3054500 | 101.00 | 102.00 | 101.00 | 101.50 | 0.50 | 0.5% | 101.50 | 15 | 102.00 | 5 | 30.39 |
| 2024-01-25 | 1558 | 35000 | 29 | 3582500 | 102.00 | 102.50 | 102.00 | 102.00 | 0.50 | 0.49% | 102.00 | 15 | 102.50 | 2 | 30.54 |
| 2024-01-26 | 1558 | 53000 | 35 | 5385500 | 101.50 | 102.00 | 101.50 | 101.50 | 0.50 | -0.49% | 101.50 | 8 | 102.00 | 3 | 30.39 |
| 2024-01-29 | 1558 | 45000 | 27 | 4570500 | 102.00 | 102.00 | 101.00 | 101.50 | 0.00 | 0% | 101.50 | 14 | 102.00 | 15 | 30.39 |
| 2024-01-30 | 1558 | 62000 | 53 | 6280500 | 101.50 | 102.00 | 101.00 | 101.00 | 0.50 | -0.49% | 101.00 | 19 | 101.50 | 3 | 30.24 |
| 2024-01-31 | 1558 | 42000 | 32 | 4249000 | 101.00 | 101.50 | 101.00 | 101.00 | 0.00 | 0% | 101.00 | 16 | 101.50 | 4 | 30.24 |
| 2024-02-01 | 1558 | 103000 | 56 | 10384000 | 101.50 | 101.50 | 100.50 | 100.50 | 0.50 | -0.5% | 100.50 | 27 | 101.00 | 1 | 30.09 |
| 2024-02-02 | 1558 | 48000 | 35 | 4854500 | 101.00 | 101.50 | 100.50 | 101.00 | 0.50 | 0.5% | 101.00 | 3 | 101.50 | 10 | 30.24 |
| 2024-02-05 | 1558 | 37000 | 30 | 3734500 | 101.00 | 101.00 | 100.50 | 101.00 | 0.00 | 0% | 100.50 | 33 | 101.00 | 1 | 30.24 |
| 2024-02-15 | 1558 | 110000 | 88 | 11194500 | 101.00 | 103.00 | 101.00 | 102.50 | 1.50 | 1.49% | 102.50 | 5 | 103.00 | 7 | 30.69 |
| 2024-02-16 | 1558 | 76000 | 57 | 7818500 | 102.00 | 103.50 | 102.00 | 103.00 | 0.50 | 0.49% | 103.00 | 5 | 103.50 | 8 | 30.84 |
| 2024-02-19 | 1558 | 81000 | 66 | 8341000 | 103.50 | 103.50 | 102.50 | 103.00 | 0.00 | 0% | 102.50 | 28 | 103.00 | 8 | 30.84 |
| 2024-02-20 | 1558 | 111000 | 83 | 11364500 | 103.00 | 103.00 | 101.50 | 102.50 | 0.50 | -0.49% | 102.00 | 10 | 102.50 | 2 | 30.69 |
| 2024-02-21 | 1558 | 50000 | 42 | 5130000 | 102.50 | 103.00 | 102.50 | 102.50 | 0.00 | 0% | 102.50 | 5 | 103.00 | 20 | 30.69 |
| 2024-02-22 | 1558 | 68000 | 55 | 6960500 | 102.50 | 102.50 | 102.00 | 102.50 | 0.00 | 0% | 102.50 | 5 | 103.00 | 23 | 30.69 |
| 2024-02-23 | 1558 | 76000 | 61 | 7768000 | 102.00 | 103.00 | 102.00 | 102.00 | 0.50 | -0.49% | 102.00 | 27 | 102.50 | 5 | 30.54 |
| 2024-02-26 | 1558 | 72000 | 57 | 7380000 | 102.00 | 103.00 | 102.00 | 102.50 | 0.50 | 0.49% | 102.50 | 13 | 103.00 | 30 | 30.69 |
| 2024-02-27 | 1558 | 93000 | 72 | 9500000 | 102.50 | 102.50 | 101.50 | 102.00 | 0.50 | -0.49% | 102.00 | 8 | 102.50 | 23 | 30.54 |
| 2024-02-29 | 1558 | 106000 | 85 | 10837000 | 102.00 | 103.00 | 101.50 | 102.00 | 0.00 | 0% | 102.00 | 29 | 102.50 | 1 | 30.54 |
| 2024-03-01 | 1558 | 77000 | 67 | 7899000 | 102.50 | 103.00 | 102.00 | 102.50 | 0.50 | 0.49% | 102.00 | 25 | 102.50 | 2 | 30.69 |
| 2024-03-04 | 1558 | 279000 | 104 | 28686500 | 102.50 | 103.50 | 101.50 | 103.00 | 0.50 | 0.49% | 103.00 | 20 | 103.50 | 44 | 30.84 |
| 2024-03-05 | 1558 | 55000 | 53 | 5666500 | 103.50 | 103.50 | 102.50 | 102.50 | 0.50 | -0.49% | 102.50 | 21 | 103.00 | 4 | 30.69 |
| 2024-03-06 | 1558 | 94000 | 79 | 9632500 | 102.50 | 103.00 | 102.00 | 102.00 | 0.50 | -0.49% | 102.00 | 32 | 102.50 | 17 | 30.54 |
| 2024-03-07 | 1558 | 132000 | 95 | 13406000 | 102.00 | 102.00 | 101.00 | 102.00 | 0.00 | 0% | 101.50 | 23 | 102.00 | 19 | 30.54 |
| 2024-03-08 | 1558 | 267000 | 167 | 26920500 | 101.50 | 101.50 | 100.50 | 100.50 | 1.50 | -1.47% | 100.50 | 10 | 101.00 | 13 | 30.09 |
| 2024-03-11 | 1558 | 444000 | 290 | 44110500 | 99.90 | 100.00 | 98.60 | 99.60 | 0.90 | -0.9% | 99.50 | 5 | 99.70 | 3 | 29.82 |
| 2024-03-12 | 1558 | 274000 | 193 | 27262500 | 99.10 | 100.50 | 98.90 | 100.50 | 0.90 | 0.9% | 100.00 | 4 | 100.50 | 6 | 30.09 |
| 2024-03-13 | 1558 | 156000 | 88 | 15705900 | 100.00 | 101.50 | 99.90 | 100.50 | 0.00 | 0% | 100.50 | 8 | 101.00 | 21 | 30.09 |
| 2024-03-14 | 1558 | 104000 | 85 | 10397900 | 100.50 | 100.50 | 99.70 | 100.00 | 0.50 | -0.5% | 100.00 | 1 | 100.50 | 21 | 26.25 |
| 2024-03-15 | 1558 | 65000 | 54 | 6484800 | 100.00 | 100.00 | 99.50 | 99.80 | 0.20 | -0.2% | 99.70 | 2 | 99.80 | 2 | 26.19 |
| 2024-03-18 | 1558 | 97000 | 77 | 9673100 | 99.80 | 100.00 | 99.50 | 99.50 | 0.30 | -0.3% | 99.50 | 24 | 99.90 | 3 | 26.12 |
| 2024-03-19 | 1558 | 96000 | 76 | 9547800 | 99.50 | 99.90 | 99.20 | 99.30 | 0.20 | -0.2% | 99.30 | 8 | 99.40 | 1 | 26.06 |
| 2024-03-20 | 1558 | 288000 | 226 | 28452100 | 99.10 | 99.30 | 98.00 | 98.30 | 1.00 | -1.01% | 98.30 | 1 | 98.60 | 5 | 25.80 |
| 2024-03-21 | 1558 | 208000 | 156 | 20394900 | 98.30 | 98.60 | 97.50 | 98.10 | 0.20 | -0.2% | 98.10 | 1 | 98.20 | 4 | 25.75 |
| 2024-03-22 | 1558 | 121000 | 71 | 11864900 | 98.30 | 98.50 | 97.80 | 98.10 | 0.00 | 0% | 98.10 | 2 | 98.30 | 7 | 25.75 |
| 2024-03-25 | 1558 | 146000 | 96 | 14260700 | 98.00 | 98.00 | 97.50 | 97.80 | 0.30 | -0.31% | 97.80 | 12 | 98.00 | 5 | 25.67 |
| 2024-03-26 | 1558 | 158000 | 112 | 15410700 | 97.80 | 97.90 | 97.30 | 97.50 | 0.30 | -0.31% | 97.50 | 20 | 97.60 | 2 | 25.59 |
| 2024-03-27 | 1558 | 102000 | 77 | 10000600 | 97.50 | 98.80 | 97.50 | 98.50 | 1.00 | 1.03% | 98.50 | 4 | 98.60 | 1 | 25.85 |
| 2024-03-28 | 1558 | 55000 | 41 | 5444700 | 98.80 | 99.30 | 98.80 | 99.00 | 0.50 | 0.51% | 98.90 | 5 | 99.20 | 1 | 25.98 |
| 2024-03-29 | 1558 | 70000 | 53 | 6953600 | 99.00 | 99.60 | 99.00 | 99.20 | 0.20 | 0.2% | 99.20 | 1 | 99.30 | 1 | 26.04 |
| 2024-04-01 | 1558 | 72000 | 49 | 7123900 | 99.20 | 99.20 | 98.70 | 98.80 | 0.40 | -0.4% | 98.80 | 2 | 98.90 | 5 | 25.93 |
| 2024-04-02 | 1558 | 46000 | 37 | 4538800 | 98.80 | 98.80 | 98.60 | 98.60 | 0.20 | -0.2% | 98.60 | 12 | 98.70 | 1 | 25.88 |
| 2024-04-03 | 1558 | 29000 | 28 | 2859200 | 98.60 | 98.70 | 98.50 | 98.50 | 0.10 | -0.1% | 98.50 | 9 | 98.60 | 1 | 25.85 |
| 2024-04-08 | 1558 | 173000 | 136 | 16902600 | 98.50 | 98.50 | 97.30 | 97.50 | 1.00 | -1.02% | 97.40 | 4 | 97.50 | 2 | 25.59 |
| 2024-04-09 | 1558 | 86000 | 60 | 8385700 | 97.30 | 97.80 | 97.20 | 97.60 | 0.10 | 0.1% | 97.60 | 2 | 97.70 | 1 | 25.62 |
| 2024-04-10 | 1558 | 66000 | 45 | 6457600 | 97.60 | 98.10 | 97.40 | 97.90 | 0.30 | 0.31% | 97.90 | 1 | 98.00 | 3 | 25.70 |
| 2024-04-11 | 1558 | 70000 | 59 | 6856700 | 97.90 | 98.30 | 97.80 | 97.80 | 0.10 | -0.1% | 97.80 | 36 | 98.00 | 1 | 25.67 |
| 2024-04-12 | 1558 | 55000 | 41 | 5412200 | 98.60 | 98.60 | 98.00 | 98.30 | 0.50 | 0.51% | 98.20 | 1 | 98.30 | 1 | 25.80 |
| 2024-04-15 | 1558 | 84000 | 51 | 8242600 | 98.00 | 98.60 | 97.80 | 98.20 | 0.10 | -0.1% | 98.10 | 1 | 98.30 | 1 | 25.77 |
| 2024-04-16 | 1558 | 85000 | 57 | 8321400 | 98.00 | 98.20 | 97.70 | 97.90 | 0.30 | -0.31% | 97.80 | 16 | 98.00 | 2 | 25.70 |
| 2024-04-17 | 1558 | 40000 | 28 | 3925700 | 97.90 | 98.40 | 97.70 | 98.00 | 0.10 | 0.1% | 97.90 | 4 | 98.10 | 1 | 25.72 |
| 2024-04-18 | 1558 | 27000 | 27 | 2655500 | 97.80 | 98.50 | 97.80 | 98.40 | 0.40 | 0.41% | 98.30 | 11 | 98.40 | 1 | 25.83 |
| 2024-04-19 | 1558 | 148267 | 784 | 14449289 | 98.10 | 98.10 | 96.90 | 97.20 | 1.20 | -1.22% | 97.20 | 3 | 97.30 | 3 | 25.51 |
| 2024-04-22 | 1558 | 72000 | 51 | 7025100 | 97.60 | 97.90 | 97.40 | 97.40 | 0.20 | 0.21% | 97.40 | 4 | 97.60 | 1 | 25.56 |
| 2024-04-23 | 1558 | 28000 | 26 | 2734200 | 97.60 | 97.90 | 97.60 | 97.60 | 0.20 | 0.21% | 97.60 | 5 | 97.70 | 3 | 25.62 |