信錦(1582)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 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 | 79.40 0 0% | 78.60 -0.8 -1.01% | 78.40 -0.2 -0.25% | 79.00 0.6 0.77% | 77.00 -2 -2.53% | 76.10 -0.9 -1.17% | 75.30 -0.8 -1.05% | 75.70 0.4 0.53% | 74.10 -1.6 -2.11% | 75.50 1.4 1.89% | 74.70 -0.8 -1.06% | 73.70 -1 -1.34% | 73.30 -0.4 -0.54% | 74.20 0.9 1.23% | 75.00 0.8 1.08% | 74.60 -0.4 -0.53% | 74.90 0.3 0.4% | 74.30 -0.6 -0.8% | 75.10 0.8 1.08% | 77.30 2.2 2.93% | 76.50 -0.8 -1.03% | 76.80 0.3 0.39% | 75.93 | |||||||||
| 2 月 | 76.40 -0.4 -0.52% | 76.60 0.2 0.26% | 78.90 2.3 3% | 79.70 0.8 1.01% | 79.70 0 0% | 78.60 -1.1 -1.38% | 78.80 0.2 0.25% | 79.80 1 1.27% | 79.50 -0.3 -0.38% | 79.00 -0.5 -0.63% | 79.00 0 0% | 78.10 -0.9 -1.14% | 78.70 0.6 0.77% | 78.77 | ||||||||||||||||||
| 3 月 | 78.80 0.1 0.13% | 83.50 4.7 5.96% | 83.50 0 0% | 82.80 -0.7 -0.84% | 84.80 2 2.42% | 80.20 -4.6 -5.42% | 88.20 8 9.98% | 93.40 5.2 5.9% | 90.30 -3.1 -3.32% | 87.50 -2.8 -3.1% | 88.60 1.1 1.26% | 89.90 1.3 1.47% | 88.40 -1.5 -1.67% | 88.00 -0.4 -0.45% | 87.80 -0.2 -0.23% | 88.50 0.7 0.8% | 89.40 0.9 1.02% | 87.40 -2 -2.24% | 88.40 1 1.14% | 89.20 0.8 0.9% | 91.50 2.3 2.58% | 87.38 | ||||||||||
| 4 月 | 89.10 -2.4 -2.62% | 87.20 -1.9 -2.13% | 89.40 2.2 2.52% | 89.50 0.1 0.11% | 89.30 -0.2 -0.22% | 89.70 0.4 0.45% | 88.60 -1.1 -1.23% | 91.40 2.8 3.16% | 89.60 -1.8 -1.97% | 86.20 -3.4 -3.79% | 90.50 4.3 4.99% | 90.60 0.1 0.11% | 88.40 -2.2 -2.43% | 86.80 -1.6 -1.81% | 88.30 1.5 1.73% | 88.92 |
說明:最高漲幅:9.98%最低跌幅:-5.42% 最高價:93.40最低價:73.30平均價:82.52,灰色底表示週末,漲47天(75.6)元,跌39天(-54.7)元,平盤5天
10%=2,6%=3,5%=1,3%=7,2%=4,1%=19,0%=16,-0%=1,-1%=1,-2%=5,-3%=7,-4%=9,-5%=16,
| 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 | 1582 | 1928000 | 1177 | 152472000 | 79.40 | 79.80 | 78.70 | 79.40 | 0.50 | 0% | 79.10 | 22 | 79.40 | 4 | 20.15 |
| 2024-01-03 | 1582 | 885000 | 644 | 69702100 | 79.00 | 79.30 | 78.20 | 78.60 | 0.80 | -1.01% | 78.60 | 12 | 78.70 | 5 | 19.95 |
| 2024-01-04 | 1582 | 935000 | 740 | 73345500 | 78.90 | 79.00 | 78.10 | 78.40 | 0.20 | -0.25% | 78.30 | 47 | 78.50 | 1 | 19.90 |
| 2024-01-05 | 1582 | 721000 | 550 | 56812300 | 78.60 | 79.30 | 78.40 | 79.00 | 0.60 | 0.77% | 78.90 | 8 | 79.00 | 4 | 20.05 |
| 2024-01-08 | 1582 | 2106000 | 1557 | 163683900 | 79.00 | 79.40 | 77.00 | 77.00 | 2.00 | -2.53% | 77.00 | 63 | 77.20 | 3 | 19.54 |
| 2024-01-09 | 1582 | 1336000 | 975 | 102251000 | 77.60 | 77.80 | 76.00 | 76.10 | 0.90 | -1.17% | 76.10 | 4 | 76.20 | 4 | 19.31 |
| 2024-01-10 | 1582 | 1083000 | 830 | 81777400 | 76.10 | 76.10 | 75.20 | 75.30 | 0.80 | -1.05% | 75.30 | 9 | 75.40 | 1 | 19.11 |
| 2024-01-11 | 1582 | 1603000 | 1046 | 120739600 | 75.50 | 76.10 | 74.60 | 75.70 | 0.40 | 0.53% | 75.70 | 11 | 75.80 | 5 | 19.21 |
| 2024-01-12 | 1582 | 1084000 | 843 | 81068000 | 75.50 | 75.50 | 74.10 | 74.10 | 1.60 | -2.11% | 74.10 | 15 | 74.20 | 46 | 18.81 |
| 2024-01-15 | 1582 | 930000 | 622 | 70131400 | 74.20 | 76.00 | 74.20 | 75.50 | 1.40 | 1.89% | 75.40 | 19 | 75.50 | 3 | 19.16 |
| 2024-01-16 | 1582 | 1320000 | 960 | 97943300 | 75.20 | 75.30 | 73.60 | 74.70 | 0.80 | -1.06% | 74.70 | 8 | 74.80 | 1 | 18.96 |
| 2024-01-17 | 1582 | 974000 | 652 | 72240800 | 74.20 | 75.30 | 73.70 | 73.70 | 1.00 | -1.34% | 73.70 | 33 | 73.80 | 11 | 18.71 |
| 2024-01-18 | 1582 | 1344000 | 941 | 98428100 | 74.00 | 74.40 | 72.60 | 73.30 | 0.40 | -0.54% | 73.30 | 12 | 73.40 | 2 | 18.60 |
| 2024-01-19 | 1582 | 728000 | 484 | 53727500 | 73.80 | 74.20 | 73.40 | 74.20 | 0.90 | 1.23% | 74.00 | 1 | 74.20 | 6 | 18.83 |
| 2024-01-22 | 1582 | 740000 | 540 | 55327600 | 74.30 | 75.30 | 74.10 | 75.00 | 0.80 | 1.08% | 74.90 | 8 | 75.00 | 2 | 19.04 |
| 2024-01-23 | 1582 | 461000 | 340 | 34414000 | 75.00 | 75.40 | 74.40 | 74.60 | 0.40 | -0.53% | 74.60 | 1 | 74.80 | 33 | 18.93 |
| 2024-01-24 | 1582 | 1236000 | 745 | 93003200 | 75.10 | 75.90 | 74.60 | 74.90 | 0.30 | 0.4% | 74.90 | 13 | 75.00 | 4 | 19.01 |
| 2024-01-25 | 1582 | 2702000 | 1874 | 204061200 | 74.90 | 76.60 | 74.30 | 74.30 | 0.60 | -0.8% | 74.30 | 3 | 74.40 | 3 | 18.86 |
| 2024-01-26 | 1582 | 646000 | 459 | 48193700 | 74.50 | 75.10 | 74.00 | 75.10 | 0.80 | 1.08% | 75.00 | 4 | 75.10 | 10 | 19.06 |
| 2024-01-29 | 1582 | 2289000 | 1524 | 176105500 | 75.60 | 77.90 | 75.10 | 77.30 | 2.20 | 2.93% | 77.30 | 9 | 77.40 | 26 | 19.62 |
| 2024-01-30 | 1582 | 1314000 | 938 | 101192700 | 77.50 | 78.00 | 76.30 | 76.50 | 0.80 | -1.03% | 76.40 | 9 | 76.50 | 6 | 19.42 |
| 2024-01-31 | 1582 | 878000 | 673 | 67532300 | 76.50 | 77.40 | 76.10 | 76.80 | 0.30 | 0.39% | 76.80 | 1 | 77.00 | 9 | 19.49 |
| 2024-02-01 | 1582 | 4171000 | 2516 | 324134000 | 76.80 | 79.10 | 76.40 | 76.40 | 0.40 | -0.52% | 76.40 | 32 | 76.50 | 1 | 19.39 |
| 2024-02-02 | 1582 | 3326000 | 2273 | 258038300 | 77.30 | 78.70 | 76.40 | 76.60 | 0.20 | 0.26% | 76.60 | 77 | 76.70 | 4 | 19.44 |
| 2024-02-05 | 1582 | 4743000 | 3165 | 368663500 | 76.90 | 79.40 | 74.80 | 78.90 | 2.30 | 3% | 78.90 | 8 | 79.00 | 49 | 20.03 |
| 2024-02-15 | 1582 | 4715000 | 3044 | 374758900 | 79.70 | 80.80 | 78.00 | 79.70 | 0.80 | 1.01% | 79.60 | 6 | 79.70 | 1 | 20.23 |
| 2024-02-16 | 1582 | 1744000 | 1167 | 138385600 | 80.20 | 80.20 | 78.60 | 79.70 | 0.00 | 0% | 79.70 | 18 | 79.80 | 26 | 20.23 |
| 2024-02-19 | 1582 | 1863000 | 1372 | 147581600 | 79.90 | 80.30 | 78.60 | 78.60 | 1.10 | -1.38% | 78.60 | 48 | 78.70 | 7 | 19.95 |
| 2024-02-20 | 1582 | 1174000 | 792 | 92583700 | 78.90 | 79.70 | 78.30 | 78.80 | 0.20 | 0.25% | 78.80 | 4 | 78.90 | 12 | 20.00 |
| 2024-02-21 | 1582 | 1796000 | 1169 | 143248000 | 78.80 | 80.20 | 78.50 | 79.80 | 1.00 | 1.27% | 79.80 | 7 | 79.90 | 4 | 20.25 |
| 2024-02-22 | 1582 | 1595000 | 1122 | 127898000 | 80.50 | 81.10 | 79.50 | 79.50 | 0.30 | -0.38% | 79.50 | 42 | 79.60 | 16 | 20.18 |
| 2024-02-23 | 1582 | 927000 | 610 | 73506600 | 79.80 | 79.90 | 79.00 | 79.00 | 0.50 | -0.63% | 79.00 | 1 | 79.10 | 10 | 20.05 |
| 2024-02-26 | 1582 | 810000 | 555 | 63924800 | 79.10 | 79.30 | 78.50 | 79.00 | 0.00 | 0% | 78.90 | 15 | 79.10 | 5 | 20.05 |
| 2024-02-27 | 1582 | 926000 | 696 | 72673100 | 79.10 | 79.70 | 77.60 | 78.10 | 0.90 | -1.14% | 78.00 | 44 | 78.10 | 5 | 19.82 |
| 2024-02-29 | 1582 | 531000 | 387 | 41652000 | 78.30 | 78.80 | 77.90 | 78.70 | 0.60 | 0.77% | 78.60 | 5 | 78.70 | 3 | 19.97 |
| 2024-03-01 | 1582 | 1139000 | 829 | 89563800 | 78.70 | 79.60 | 77.90 | 78.80 | 0.10 | 0.13% | 78.80 | 14 | 78.90 | 2 | 20.00 |
| 2024-03-04 | 1582 | 8552000 | 5718 | 709284800 | 79.60 | 84.60 | 79.60 | 83.50 | 4.70 | 5.96% | 83.50 | 1 | 83.60 | 6 | 21.19 |
| 2024-03-05 | 1582 | 4371000 | 3072 | 361788800 | 83.80 | 83.80 | 81.20 | 83.50 | 0.00 | 0% | 83.40 | 4 | 83.50 | 7 | 21.19 |
| 2024-03-06 | 1582 | 2033000 | 1374 | 167827800 | 82.80 | 83.30 | 82.00 | 82.80 | 0.70 | -0.84% | 82.70 | 4 | 82.80 | 17 | 21.02 |
| 2024-03-07 | 1582 | 10054000 | 7017 | 854248200 | 83.10 | 87.70 | 80.90 | 84.80 | 2.00 | 2.42% | 84.70 | 4 | 84.80 | 8 | 21.52 |
| 2024-03-08 | 1582 | 5368000 | 3635 | 436614500 | 84.80 | 84.80 | 79.10 | 80.20 | 4.60 | -5.42% | 80.10 | 3 | 80.30 | 12 | 20.36 |
| 2024-03-11 | 1582 | 10943000 | 6394 | 940441200 | 81.20 | 88.20 | 81.20 | 88.20 | 8.00 | 9.98% | 88.20 | 7207 | 0.00 | 0 | 19.34 |
| 2024-03-12 | 1582 | 34930000 | 22111 | 2147483647 | 92.00 | 95.50 | 89.00 | 93.40 | 5.20 | 5.9% | 93.30 | 32 | 93.40 | 319 | 20.48 |
| 2024-03-13 | 1582 | 9964000 | 6529 | 904555800 | 92.40 | 92.60 | 89.50 | 90.30 | 3.10 | -3.32% | 90.30 | 66 | 90.50 | 15 | 19.80 |
| 2024-03-14 | 1582 | 8057000 | 5329 | 722083200 | 91.10 | 92.10 | 87.30 | 87.50 | 2.80 | -3.1% | 87.50 | 64 | 87.60 | 6 | 19.19 |
| 2024-03-15 | 1582 | 5653000 | 3962 | 502923800 | 87.50 | 91.00 | 86.70 | 88.60 | 1.10 | 1.26% | 88.60 | 20 | 88.70 | 8 | 19.43 |
| 2024-03-18 | 1582 | 7278000 | 4909 | 658151200 | 90.00 | 93.00 | 89.00 | 89.90 | 1.30 | 1.47% | 89.80 | 1 | 89.90 | 11 | 19.71 |
| 2024-03-19 | 1582 | 3680000 | 2530 | 328369200 | 89.40 | 90.50 | 88.40 | 88.40 | 1.50 | -1.67% | 88.40 | 60 | 88.50 | 9 | 19.39 |
| 2024-03-20 | 1582 | 4756000 | 3086 | 426530300 | 88.80 | 91.50 | 88.00 | 88.00 | 0.40 | -0.45% | 88.00 | 97 | 88.10 | 4 | 19.30 |
| 2024-03-21 | 1582 | 3143000 | 1955 | 277103100 | 88.90 | 89.20 | 87.50 | 87.80 | 0.20 | -0.23% | 87.80 | 62 | 88.00 | 5 | 19.25 |
| 2024-03-22 | 1582 | 3244000 | 2079 | 282833100 | 88.40 | 88.50 | 86.10 | 88.50 | 0.70 | 0.8% | 88.40 | 2 | 88.50 | 33 | 19.41 |
| 2024-03-25 | 1582 | 4675000 | 2909 | 419442900 | 88.40 | 91.60 | 88.00 | 89.40 | 0.90 | 1.02% | 89.30 | 6 | 89.40 | 22 | 19.61 |
| 2024-03-26 | 1582 | 4061000 | 2772 | 355781800 | 89.70 | 89.90 | 86.00 | 87.40 | 2.00 | -2.24% | 87.30 | 12 | 87.40 | 1 | 19.17 |
| 2024-03-27 | 1582 | 1297000 | 946 | 114121800 | 87.70 | 88.60 | 87.00 | 88.40 | 1.00 | 1.14% | 88.30 | 3 | 88.40 | 2 | 19.39 |
| 2024-03-28 | 1582 | 2730000 | 1750 | 243962900 | 88.20 | 90.50 | 88.10 | 89.20 | 0.80 | 0.9% | 89.10 | 23 | 89.20 | 13 | 19.56 |
| 2024-03-29 | 1582 | 9118000 | 5922 | 834736700 | 89.50 | 92.90 | 88.50 | 91.50 | 2.30 | 2.58% | 91.40 | 41 | 91.50 | 3 | 20.07 |
| 2024-04-01 | 1582 | 8495000 | 5433 | 773206800 | 93.80 | 94.40 | 89.00 | 89.10 | 2.40 | -2.62% | 89.10 | 29 | 89.20 | 65 | 19.54 |
| 2024-04-02 | 1582 | 4937000 | 3200 | 433961000 | 89.30 | 89.80 | 86.60 | 87.20 | 1.90 | -2.13% | 87.20 | 37 | 87.30 | 1 | 19.12 |
| 2024-04-03 | 1582 | 3395000 | 2345 | 303378400 | 88.00 | 90.40 | 87.40 | 89.40 | 2.20 | 2.52% | 89.30 | 19 | 89.40 | 1 | 19.61 |
| 2024-04-08 | 1582 | 1448000 | 1037 | 129617200 | 89.70 | 90.40 | 88.70 | 89.50 | 0.10 | 0.11% | 89.50 | 9 | 89.60 | 9 | 19.63 |
| 2024-04-09 | 1582 | 1924000 | 1350 | 172294500 | 90.50 | 91.00 | 88.70 | 89.30 | 0.20 | -0.22% | 89.20 | 5 | 89.30 | 7 | 19.58 |
| 2024-04-10 | 1582 | 1769000 | 1286 | 159356300 | 89.60 | 90.60 | 89.40 | 89.70 | 0.40 | 0.45% | 89.60 | 60 | 89.70 | 2 | 19.67 |
| 2024-04-11 | 1582 | 1343000 | 1042 | 119284800 | 89.50 | 89.50 | 88.40 | 88.60 | 1.10 | -1.23% | 88.60 | 34 | 88.70 | 2 | 19.43 |
| 2024-04-12 | 1582 | 5597000 | 3673 | 511245400 | 89.10 | 92.50 | 89.00 | 91.40 | 2.80 | 3.16% | 91.30 | 40 | 91.40 | 8 | 20.04 |
| 2024-04-15 | 1582 | 2058000 | 1446 | 185272300 | 90.70 | 91.40 | 89.50 | 89.60 | 1.80 | -1.97% | 89.60 | 48 | 89.90 | 3 | 19.65 |
| 2024-04-16 | 1582 | 3162000 | 2128 | 274577000 | 89.40 | 89.40 | 85.60 | 86.20 | 3.40 | -3.79% | 86.20 | 10 | 86.30 | 2 | 18.90 |
| 2024-04-17 | 1582 | 4187000 | 2626 | 378087400 | 86.90 | 91.50 | 86.80 | 90.50 | 4.30 | 4.99% | 90.50 | 1 | 90.60 | 2 | 19.85 |
| 2024-04-18 | 1582 | 1785000 | 1197 | 161446000 | 90.00 | 91.20 | 89.30 | 90.60 | 0.10 | 0.11% | 90.30 | 1 | 90.60 | 18 | 19.87 |
| 2024-04-19 | 1582 | 2713536 | 5551 | 239405730 | 90.50 | 90.60 | 86.10 | 88.40 | 2.20 | -2.43% | 88.20 | 1 | 88.40 | 2 | 19.39 |
| 2024-04-22 | 1582 | 1613000 | 1131 | 140770200 | 89.10 | 89.10 | 86.40 | 86.80 | 1.60 | -1.81% | 86.80 | 1 | 86.90 | 2 | 19.04 |
| 2024-04-23 | 1582 | 1111000 | 777 | 97397900 | 87.80 | 89.00 | 86.50 | 88.30 | 1.50 | 1.73% | 88.00 | 2 | 88.30 | 23 | 19.36 |