東鋼(2006)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 71.30
0
0%
70.70
-0.6
-0.84%
71.50
0.8
1.13%
71.50
0
0%
 71.10
-0.4
-0.56%
70.50
-0.6
-0.84%
70.50
0
0%
70.50
0
0%
71.10
0.6
0.85%
 70.90
-0.2
-0.28%
71.70
0.8
1.13%
71.60
-0.1
-0.14%
72.00
0.4
0.56%
71.40
-0.6
-0.83%
 71.80
0.4
0.56%
72.30
0.5
0.7%
72.40
0.1
0.14%
72.80
0.4
0.55%
73.00
0.2
0.27%
 73.30
0.3
0.41%
73.50
0.2
0.27%
73.80
0.3
0.41%
71.78
2 月73.50
-0.3
-0.41%
72.40
-1.1
-1.5%
 72.60
0.2
0.28%
        71.90
-0.7
-0.96%
72.00
0.1
0.14%
 72.90
0.9
1.25%
72.80
-0.1
-0.14%
72.80
0
0%
74.40
1.6
2.2%
74.40
0
0%
        72.85

說明:最高漲幅:2.2%最低跌幅:-1.5% 最高價:74.40最低價:70.50平均價:72.14,灰色底表示週末,漲20天(9.6)元,跌13天(-6)元,平盤6天
2%=1,1%=10,0%=15,-0%=1,-1%=5,-2%=7,

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 2006 2541000 1217 181644500 71.40 72.00 70.70 71.30 0.60 0% 71.30 19 71.60 5 12.36
2024-01-03 2006 963000 504 68328900 71.50 71.50 70.70 70.70 0.60 -0.84% 70.70 26 70.80 3 12.25
2024-01-04 2006 1013000 709 72295000 70.70 71.70 70.70 71.50 0.80 1.13% 71.20 8 71.50 47 12.39
2024-01-05 2006 798000 493 56922800 71.60 71.60 71.10 71.50 0.00 0% 71.30 6 71.50 48 12.39
2024-01-08 2006 784000 391 55915600 71.50 71.80 71.00 71.10 0.40 -0.56% 71.10 11 71.20 6 12.32
2024-01-09 2006 1165000 690 82258200 71.20 71.20 70.30 70.50 0.60 -0.84% 70.40 2 70.50 10 12.22
2024-01-10 2006 1680000 804 117613200 70.40 70.50 69.60 70.50 0.00 0% 70.30 2 70.50 139 12.22
2024-01-11 2006 1263000 682 88671700 69.90 70.60 69.80 70.50 0.00 0% 70.40 5 70.50 16 12.22
2024-01-12 2006 1678000 1037 118774700 70.40 71.30 70.10 71.10 0.60 0.85% 71.00 24 71.10 34 12.32
2024-01-15 2006 597000 367 42337600 71.10 71.20 70.70 70.90 0.20 -0.28% 70.90 21 71.00 16 12.29
2024-01-16 2006 2108000 1048 150595600 70.70 71.80 70.60 71.70 0.80 1.13% 71.60 8 71.80 53 12.43
2024-01-17 2006 2445000 1188 175412000 71.70 72.10 71.10 71.60 0.10 -0.14% 71.40 35 71.60 18 12.41
2024-01-18 2006 1105000 695 79281300 71.60 72.00 71.20 72.00 0.40 0.56% 71.90 31 72.00 98 12.48
2024-01-19 2006 1067000 776 76096800 71.90 71.90 70.80 71.40 0.60 -0.83% 71.30 61 71.40 12 12.37
2024-01-22 2006 939000 658 67270300 71.40 71.90 71.10 71.80 0.40 0.56% 71.70 16 71.80 11 12.44
2024-01-23 2006 1048000 706 75519500 72.00 72.30 71.60 72.30 0.50 0.7% 72.20 9 72.30 98 12.53
2024-01-24 2006 912000 643 66078100 72.50 72.80 72.30 72.40 0.10 0.14% 72.40 2 72.50 69 12.55
2024-01-25 2006 1461000 966 106111200 72.40 72.90 72.40 72.80 0.40 0.55% 72.60 40 72.80 110 12.62
2024-01-26 2006 1260000 800 91867600 72.80 73.10 72.50 73.00 0.20 0.27% 72.90 21 73.00 57 12.65
2024-01-29 2006 1497000 855 109237200 72.10 73.30 72.00 73.30 0.30 0.41% 73.20 12 73.30 57 12.70
2024-01-30 2006 1383000 847 101552600 73.00 73.60 72.90 73.50 0.20 0.27% 73.40 11 73.50 26 12.74
2024-01-31 2006 919000 622 67737900 73.40 73.90 73.40 73.80 0.30 0.41% 73.70 20 73.80 95 12.79
2024-02-01 2006 1433000 843 105910000 74.10 74.50 73.50 73.50 0.30 -0.41% 73.50 18 73.60 12 12.74
2024-02-02 2006 2979000 1695 217626700 73.30 74.30 72.10 72.40 1.10 -1.5% 72.30 21 72.40 28 12.55
2024-02-05 2006 737000 487 53519600 72.80 72.90 72.10 72.60 0.20 0.28% 72.50 21 72.60 6 12.58
2024-02-15 2006 2036000 1168 146249000 72.10 72.40 71.60 71.90 0.70 -0.96% 71.80 10 71.90 17 12.46
2024-02-16 2006 931000 671 67073900 71.80 72.40 71.50 72.00 0.10 0.14% 71.90 9 72.00 12 12.48
2024-02-19 2006 813000 588 58960800 72.00 73.00 71.60 72.90 0.90 1.25% 72.80 4 72.90 10 12.63
2024-02-20 2006 1065000 584 77617300 72.80 73.10 72.50 72.80 0.10 -0.14% 72.80 11 72.90 1 12.62
2024-02-21 2006 2191000 1099 160452000 73.10 74.30 72.60 72.80 0.00 0% 72.80 76 73.10 21 12.62
2024-02-22 2006 2213000 1288 163830900 73.30 74.50 73.20 74.40 1.60 2.2% 74.30 7 74.40 78 12.89
2024-02-23 2006 1289000 867 95758400 74.50 74.70 73.90 74.40 0.00 0% 74.20 2 74.40 7 12.89