裕隆(2201)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12345678910111213141516171819202122232425262728293031當月平均
1 月　74.80
0
0%		73.10
-1.7
-2.27%		72.60
-0.5
-0.68%		72.40
-0.2
-0.28%		 　72.30
-0.1
-0.14%		70.90
-1.4
-1.94%		70.20
-0.7
-0.99%		70.70
0.5
0.71%		70.70
0
0%		 　70.90
0.2
0.28%		69.80
-1.1
-1.55%		67.70
-2.1
-3.01%		68.50
0.8
1.18%		69.10
0.6
0.88%		 　68.60
-0.5
-0.72%		69.60
1
1.46%		70.80
1.2
1.72%		69.70
-1.1
-1.55%		69.80
0.1
0.14%		 　69.80
0
0%		69.60
-0.2
-0.29%		69.50
-0.1
-0.14%		70.49
2 月70.70
1.2
1.73%		69.10
-1.6
-2.26%		 　69.30
0.2
0.29%		 　　　　　　　　68.70
-0.6
-0.87%		69.90
1.2
1.75%		 　72.20
2.3
3.29%		70.90
-1.3
-1.8%		70.80
-0.1
-0.14%		70.90
0.1
0.14%		71.20
0.3
0.42%		 　70.60
-0.6
-0.84%		69.40
-1.2
-1.7%		 70.70
1.3
1.87%		 70.37
3 月70.70
0
0%		 　70.80
0.1
0.14%		70.40
-0.4
-0.56%		70.10
-0.3
-0.43%		68.90
-1.2
-1.71%		67.10
-1.8
-2.61%		 　67.60
0.5
0.75%		71.90
4.3
6.36%		69.70
-2.2
-3.06%		69.80
0.1
0.14%		68.50
-1.3
-1.86%		 　69.50
1
1.46%		68.30
-1.2
-1.73%		67.70
-0.6
-0.88%		67.80
0.1
0.15%		68.30
0.5
0.74%		 　68.10
-0.2
-0.29%		67.10
-1
-1.47%		67.30
0.2
0.3%		68.20
0.9
1.34%		68.10
-0.1
-0.15%		 68.83
4 月68.30
0.2
0.29%		67.80
-0.5
-0.73%		66.70
-1.1
-1.62%		 　　　70.00
3.3
4.95%		69.10
-0.9
-1.29%		69.90
0.8
1.16%		69.30
-0.6
-0.86%		69.00
-0.3
-0.43%		 　69.30
0.3
0.43%		67.40
-1.9
-2.74%		67.40
0
0%		69.30
1.9
2.82%		66.90
-2.4
-3.46%		 　67.80
0.9
1.35%		67.50
-0.3
-0.44%		68.00
0.5
0.74%		67.40
-0.6
-0.88%		　　　　　　68.41

說明:最高漲幅:6.36%最低跌幅:-3.46% 最高價:74.80最低價:66.70平均價:69.53,灰色底表示週末,漲42天(37.1)元,跌43天(-36)元,平盤8天
6%=1,5%=2,3%=3,2%=5,1%=14,0%=25,-0%=5,-1%=11,-2%=12,-3%=15,

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 2201 4093000 2227 306968100 75.10 75.50 74.20 74.80 0.00 0% 74.80 24 74.90 15 99.73
2024-01-03 2201 5626000 3347 414025600 74.60 74.70 73.10 73.10 1.70 -2.27% 73.10 60 73.20 6 97.47
2024-01-04 2201 3549000 2070 258745800 73.10 73.80 72.60 72.60 0.50 -0.68% 72.60 11 72.70 7 96.80
2024-01-05 2201 2808000 1808 203539300 72.90 72.90 72.20 72.40 0.20 -0.28% 72.30 81 72.50 35 96.53
2024-01-08 2201 2781000 1607 202054600 72.80 73.30 72.30 72.30 0.10 -0.14% 72.30 58 72.40 2 96.40
2024-01-09 2201 7075000 4509 504454500 72.70 72.70 70.80 70.90 1.40 -1.94% 70.90 51 71.00 97 94.53
2024-01-10 2201 5574000 3300 390597200 70.70 70.70 69.60 70.20 0.70 -0.99% 70.10 14 70.20 83 93.60
2024-01-11 2201 4378000 2586 310415400 70.90 71.70 70.50 70.70 0.50 0.71% 70.70 6 70.80 1 94.27
2024-01-12 2201 3964000 2084 280700700 70.70 71.70 69.90 70.70 0.00 0% 70.70 33 70.80 8 94.27
2024-01-15 2201 1940000 1203 137582100 71.00 71.30 70.60 70.90 0.20 0.28% 70.90 12 71.00 18 94.53
2024-01-16 2201 5153000 3111 360791100 71.00 71.00 69.70 69.80 1.10 -1.55% 69.80 201 69.90 14 93.07
2024-01-17 2201 10307000 5822 705365400 69.80 70.00 67.70 67.70 2.10 -3.01% 67.70 196 67.80 111 90.27
2024-01-18 2201 4172000 2564 283453600 67.70 68.50 67.20 68.50 0.80 1.18% 68.40 4 68.50 114 91.33
2024-01-19 2201 3630000 2160 249889600 68.60 69.40 68.10 69.10 0.60 0.88% 69.10 24 69.20 92 92.13
2024-01-22 2201 2712000 1904 186613300 69.20 69.50 68.60 68.60 0.50 -0.72% 68.50 368 68.60 1 91.47
2024-01-23 2201 2579000 1570 178167000 68.80 69.60 68.50 69.60 1.00 1.46% 69.60 36 69.70 63 92.80
2024-01-24 2201 4972000 3018 351620700 69.60 71.20 69.40 70.80 1.20 1.72% 70.80 57 70.90 27 94.40
2024-01-25 2201 3805000 2022 266822000 70.50 71.20 69.50 69.70 1.10 -1.55% 69.70 20 69.80 20 92.93
2024-01-26 2201 3252000 2026 227038400 69.90 70.40 69.50 69.80 0.10 0.14% 69.70 35 69.80 19 93.07
2024-01-29 2201 3354000 1729 234789200 69.90 70.60 69.70 69.80 0.00 0% 69.80 86 69.90 5 93.07
2024-01-30 2201 2893000 1744 202586600 70.00 70.70 69.60 69.60 0.20 -0.29% 69.60 41 69.80 2 92.80
2024-01-31 2201 2915000 1732 202009200 69.70 69.90 68.80 69.50 0.10 -0.14% 69.50 81 69.70 3 92.67
2024-02-01 2201 3589000 2090 252630000 69.90 70.80 69.80 70.70 1.20 1.73% 70.70 48 70.80 107 94.27
2024-02-02 2201 3251000 2268 226779300 71.00 71.00 69.00 69.10 1.60 -2.26% 69.10 40 69.20 15 92.13
2024-02-05 2201 2467000 1518 169571000 69.00 69.40 68.20 69.30 0.20 0.29% 69.10 29 69.30 35 92.40
2024-02-15 2201 3188000 2047 219867700 69.20 69.60 68.70 68.70 0.60 -0.87% 68.70 85 68.80 3 91.60
2024-02-16 2201 4539000 2486 317547100 69.10 70.30 69.10 69.90 1.20 1.75% 69.80 105 69.90 42 93.20
2024-02-19 2201 7837000 4367 562562400 70.60 72.40 70.20 72.20 2.30 3.29% 72.10 35 72.20 15 96.27
2024-02-20 2201 4999000 2958 356577600 72.00 72.10 70.90 70.90 1.30 -1.8% 70.90 68 71.00 30 94.53
2024-02-21 2201 2906000 1634 206798200 71.30 71.70 70.80 70.80 0.10 -0.14% 70.80 43 70.90 11 94.40
2024-02-22 2201 3191000 1800 225739500 70.90 71.30 70.30 70.90 0.10 0.14% 70.80 107 70.90 5 94.53
2024-02-23 2201 4304000 2453 308376200 71.70 72.40 71.20 71.20 0.30 0.42% 71.20 23 71.30 14 94.93
2024-02-26 2201 3567000 2207 251837300 71.00 71.30 70.30 70.60 0.60 -0.84% 70.60 5 70.70 8 94.13
2024-02-27 2201 4198000 2686 293143300 70.70 70.70 69.40 69.40 1.20 -1.7% 69.40 72 69.50 17 92.53
2024-02-29 2201 6079000 3475 422565500 69.40 71.10 68.50 70.70 1.30 1.87% 70.70 57 70.80 19 94.27
2024-03-01 2201 4154000 2406 295771700 70.70 71.80 70.70 70.70 0.00 0% 70.70 98 70.80 6 94.27
2024-03-04 2201 3352000 1978 237047400 70.80 71.10 70.30 70.80 0.10 0.14% 70.80 2 70.90 12 94.40
2024-03-05 2201 3340000 1990 236039000 70.60 71.10 70.30 70.40 0.40 -0.56% 70.30 84 70.40 26 93.87
2024-03-06 2201 3094000 1896 218236500 70.00 71.40 69.70 70.10 0.30 -0.43% 70.10 28 70.20 3 93.47
2024-03-07 2201 5644000 3361 391031300 70.10 70.20 68.80 68.90 1.20 -1.71% 68.80 230 68.90 28 91.87
2024-03-08 2201 8581000 4995 581302600 69.30 69.40 66.80 67.10 1.80 -2.61% 67.10 101 67.20 14 89.47
2024-03-11 2201 3802000 2268 255192500 66.50 68.00 66.10 67.60 0.50 0.75% 67.60 15 67.70 7 90.13
2024-03-12 2201 14028000 7836 995373800 67.70 72.60 67.70 71.90 4.30 6.36% 71.90 49 72.00 27 95.87
2024-03-13 2201 6410000 3680 450898900 71.80 71.80 69.60 69.70 2.20 -3.06% 69.70 28 69.80 12 92.93
2024-03-14 2201 3926000 1955 274608200 69.60 70.50 69.40 69.80 0.10 0.14% 69.80 3 69.90 21 93.07
2024-03-15 2201 4406000 2223 304830800 69.50 70.20 68.50 68.50 1.30 -1.86% 68.50 110 68.60 1 91.33
2024-03-18 2201 2335000 1286 161736900 68.30 69.90 68.30 69.50 1.00 1.46% 69.40 28 69.50 5 92.67
2024-03-19 2201 4636000 2752 318366000 69.80 69.80 68.20 68.30 1.20 -1.73% 68.30 132 68.40 4 15.49
2024-03-20 2201 5755000 3279 391679400 68.10 69.00 67.50 67.70 0.60 -0.88% 67.70 85 67.80 12 15.35
2024-03-21 2201 3010000 1692 204506700 68.10 68.40 67.60 67.80 0.10 0.15% 67.70 261 67.80 2 15.37
2024-03-22 2201 2526000 1483 172213800 68.10 68.60 67.80 68.30 0.50 0.74% 68.30 13 68.40 6 15.49
2024-03-25 2201 2738000 1691 188014700 68.80 69.50 68.10 68.10 0.20 -0.29% 68.10 45 68.20 25 15.44
2024-03-26 2201 4090000 2456 277165100 68.30 69.10 67.10 67.10 1.00 -1.47% 67.10 138 67.20 145 15.22
2024-03-27 2201 1522000 1032 102584300 67.40 67.80 67.10 67.30 0.20 0.3% 67.30 54 67.50 32 15.26
2024-03-28 2201 3454000 2081 235546000 67.50 68.70 67.50 68.20 0.90 1.34% 68.20 54 68.30 20 15.46
2024-03-29 2201 1888000 1027 128642100 68.50 68.70 67.70 68.10 0.10 -0.15% 68.10 11 68.20 19 15.44
2024-04-01 2201 1925000 1115 131915900 68.30 68.80 68.10 68.30 0.20 0.29% 68.30 22 68.40 23 15.49
2024-04-02 2201 3987000 2277 271495700 68.90 69.40 67.60 67.80 0.50 -0.73% 67.70 92 67.80 3 15.37
2024-04-03 2201 5450000 3230 363572800 67.60 67.60 66.40 66.70 1.10 -1.62% 66.70 28 66.80 21 15.12
2024-04-08 2201 11264000 5920 779735700 66.90 70.50 66.90 70.00 3.30 4.95% 69.90 132 70.00 138 15.87
2024-04-09 2201 4968000 2777 345458500 70.00 70.40 69.00 69.10 0.90 -1.29% 69.10 36 69.20 17 15.67
2024-04-10 2201 3110000 1716 216104300 69.50 69.90 68.80 69.90 0.80 1.16% 69.80 120 69.90 79 15.85
2024-04-11 2201 2820000 1904 195109900 69.80 69.80 68.80 69.30 0.60 -0.86% 69.20 15 69.30 11 15.71
2024-04-12 2201 2444000 1443 169247500 69.30 69.80 68.90 69.00 0.30 -0.43% 69.00 50 69.10 2 15.65
2024-04-15 2201 3758000 2134 259860000 69.00 69.90 68.20 69.30 0.30 0.43% 69.20 16 69.30 15 15.71
2024-04-16 2201 6819000 3385 461445500 69.00 69.00 67.00 67.40 1.90 -2.74% 67.40 63 67.50 15 15.28
2024-04-17 2201 3784000 2210 256949000 67.80 68.70 67.40 67.40 0.00 0% 67.40 6 67.60 1 15.28
2024-04-18 2201 8908000 4974 616175600 67.40 70.50 66.80 69.30 1.90 2.82% 69.30 57 69.40 7 15.71
2024-04-19 2201 8661306 7078 583123342 68.70 68.70 66.60 66.90 2.40 -3.46% 66.90 72 67.00 7 15.17
2024-04-22 2201 5462000 3073 371780900 67.20 68.70 67.00 67.80 0.90 1.35% 67.80 62 67.90 57 15.37
2024-04-23 2201 4226000 2206 287607900 68.70 69.20 67.40 67.50 0.30 -0.44% 67.50 184 67.60 1 15.31
2024-04-24 2201 3273000 1734 222960300 68.60 68.90 67.70 68.00 0.50 0.74% 68.00 27 68.10 14 15.42
2024-04-25 2201 2818000 1594 190019500 67.50 67.90 67.20 67.40 0.60 -0.88% 67.40 13 67.50 27 15.28