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
12345678910111213141516171819202122232425262728293031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%
97.70
0.1
0.1%
98.20
0.5
0.51%
98.10
-0.1
-0.1%
 98.90
0.8
0.82%
99.00
0.1
0.1%
98.11
5 月 99.10
0.1
0.1%
98.90
-0.2
-0.2%
 99.10
0.2
0.2%
102.50
3.4
3.43%
102.00
-0.5
-0.49%
100.50
-1.5
-1.47%
101.50
1
1%
 100.50
-1
-0.99%
100.50
0
0%
101.00
0.5
0.5%
102.00
1
0.99%
102.50
0.5
0.49%
 103.00
0.5
0.49%
           100.98

說明:最高漲幅:3.43%最低跌幅:-2.38% 最高價:106.00最低價:97.20平均價:100.68,灰色底表示週末,漲45天(25.9)元,跌50天(-28.5)元,平盤19天
3%=1,1%=17,0%=46,-0%=1,-1%=14,-2%=35,

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 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
2024-04-24 1558 42000 36 4104300 97.70 98.00 97.60 97.70 0.10 0.1% 97.60 6 97.70 1 25.64
2024-04-25 1558 71000 61 6965100 97.70 98.60 97.60 98.20 0.50 0.51% 98.20 5 98.30 3 25.77
2024-04-26 1558 40000 33 3926500 98.20 98.40 98.00 98.10 0.10 -0.1% 98.10 10 98.30 1 25.75
2024-04-29 1558 61000 41 6012900 98.20 99.00 98.20 98.90 0.80 0.82% 98.80 3 98.90 1 25.96
2024-04-30 1558 63000 44 6240700 99.00 99.20 98.90 99.00 0.10 0.1% 99.00 8 99.10 3 25.98
2024-05-02 1558 40000 35 3956300 99.00 99.10 98.80 99.10 0.10 0.1% 99.00 3 99.20 1 26.01
2024-05-03 1558 65000 48 6425200 98.40 99.10 98.40 98.90 0.20 -0.2% 98.60 1 99.00 1 25.96
2024-05-06 1558 56000 47 5554500 99.10 99.30 99.00 99.10 0.20 0.2% 99.10 1 99.20 1 26.01
2024-05-07 1558 331000 203 33605500 99.50 103.00 99.50 102.50 3.40 3.43% 102.00 15 102.50 2 26.90
2024-05-08 1558 52000 45 5308500 102.50 103.00 101.50 102.00 0.50 -0.49% 101.50 14 102.00 7 26.77
2024-05-09 1558 92626 131 9337975 101.00 101.50 100.50 100.50 1.50 -1.47% 100.50 4 101.00 4 26.38
2024-05-10 1558 43000 40 4354000 100.50 101.50 100.50 101.50 1.00 1% 101.00 3 101.50 1 26.64
2024-05-13 1558 45000 41 4547000 101.50 102.00 100.50 100.50 1.00 -0.99% 100.50 8 101.00 2 26.38
2024-05-14 1558 53000 41 5319000 100.50 100.50 100.00 100.50 0.00 0% 100.00 33 100.50 1 19.94
2024-05-15 1558 91902 130 9294055 100.50 102.00 100.50 101.00 0.50 0.5% 101.00 9 101.50 19 20.04
2024-05-16 1558 130000 92 13307000 102.50 103.00 101.50 102.00 1.00 0.99% 102.00 28 102.50 28 20.24
2024-05-17 1558 100000 65 10289500 102.00 103.50 102.00 102.50 0.50 0.49% 102.50 19 103.00 3 20.34
2024-05-20 1558 69000 59 7112000 103.50 103.50 102.50 103.00 0.50 0.49% 102.50 51 103.50 63 20.44