三陽(2206)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 | 73.20 0 0% | 74.80 1.6 2.19% | 73.40 -1.4 -1.87% | 72.20 -1.2 -1.63% | 71.80 -0.4 -0.55% | 71.60 -0.2 -0.28% | 70.80 -0.8 -1.12% | 70.90 0.1 0.14% | 70.90 0 0% | 71.00 0.1 0.14% | 70.20 -0.8 -1.13% | 68.70 -1.5 -2.14% | 68.60 -0.1 -0.15% | 69.70 1.1 1.6% | 70.50 0.8 1.15% | 71.00 0.5 0.71% | 71.40 0.4 0.56% | 71.50 0.1 0.14% | 71.80 0.3 0.42% | 72.00 0.2 0.28% | 71.30 -0.7 -0.97% | 70.60 -0.7 -0.98% | 71.28 | |||||||||
| 2 月 | 71.80 1.2 1.7% | 71.50 -0.3 -0.42% | 72.00 0.5 0.7% | 71.00 -1 -1.39% | 74.30 3.3 4.65% | 74.00 -0.3 -0.4% | 74.00 0 0% | 74.40 0.4 0.54% | 74.90 0.5 0.67% | 73.50 -1.4 -1.87% | 75.10 1.6 2.18% | 73.70 -1.4 -1.86% | 74.70 1 1.36% | 73.91 | ||||||||||||||||||
| 3 月 | 78.20 3.5 4.69% | 77.50 -0.7 -0.9% | 77.00 -0.5 -0.65% | 77.20 0.2 0.26% | 76.00 -1.2 -1.55% | 74.50 -1.5 -1.97% | 75.80 1.3 1.74% | 76.80 1 1.32% | 75.80 -1 -1.3% | 75.60 -0.2 -0.26% | 73.90 -1.7 -2.25% | 75.50 1.6 2.17% | 75.80 0.3 0.4% | 78.00 2.2 2.9% | 77.00 -1 -1.28% | 76.80 -0.2 -0.26% | 75.70 -1.1 -1.43% | 75.30 -0.4 -0.53% | 75.40 0.1 0.13% | 76.60 1.2 1.59% | 75.00 -1.6 -2.09% | 76.08 | ||||||||||
| 4 月 | 75.10 0.1 0.13% | 74.70 -0.4 -0.53% | 74.60 -0.1 -0.13% | 75.80 1.2 1.61% | 75.80 0 0% | 74.80 -1 -1.32% | 74.50 -0.3 -0.4% | 75.20 0.7 0.94% | 76.10 0.9 1.2% | 72.70 -3.4 -4.47% | 75.50 2.8 3.85% | 75.80 0.3 0.4% | 74.10 -1.7 -2.24% | 75.20 1.1 1.48% | 81.50 6.3 8.38% | 81.40 -0.1 -0.12% | 84.40 3 3.69% | 76.22 |
說明:最高漲幅:8.38%最低跌幅:-4.47% 最高價:84.40最低價:68.60平均價:74.3,灰色底表示週末,漲50天(59)元,跌39天(-33.8)元,平盤4天
8%=1,5%=4,4%=2,3%=1,2%=12,1%=16,0%=18,-0%=1,-1%=10,-2%=10,-3%=18,
| 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 | 2206 | 4878000 | 2775 | 353795700 | 71.40 | 73.20 | 71.10 | 73.20 | 1.80 | 0% | 73.10 | 18 | 73.20 | 105 | 10.69 |
| 2024-01-03 | 2206 | 13491000 | 7285 | 1004887500 | 73.60 | 75.30 | 72.90 | 74.80 | 1.60 | 2.19% | 74.70 | 23 | 74.80 | 20 | 10.92 |
| 2024-01-04 | 2206 | 14845000 | 8990 | 1112715700 | 75.50 | 76.70 | 73.10 | 73.40 | 1.40 | -1.87% | 73.40 | 46 | 73.50 | 13 | 10.72 |
| 2024-01-05 | 2206 | 3670000 | 2250 | 267395800 | 73.40 | 73.90 | 72.10 | 72.20 | 1.20 | -1.63% | 72.20 | 50 | 72.30 | 21 | 10.54 |
| 2024-01-08 | 2206 | 1786000 | 1267 | 128982800 | 72.70 | 72.80 | 71.70 | 71.80 | 0.40 | -0.55% | 71.80 | 31 | 71.90 | 11 | 10.48 |
| 2024-01-09 | 2206 | 2468000 | 1549 | 177434600 | 72.20 | 72.70 | 71.40 | 71.60 | 0.20 | -0.28% | 71.50 | 48 | 71.60 | 26 | 10.45 |
| 2024-01-10 | 2206 | 2493000 | 1534 | 176615400 | 71.50 | 71.50 | 70.60 | 70.80 | 0.80 | -1.12% | 70.80 | 32 | 70.90 | 53 | 10.34 |
| 2024-01-11 | 2206 | 2008000 | 1138 | 142238200 | 70.50 | 71.40 | 70.40 | 70.90 | 0.10 | 0.14% | 70.90 | 13 | 71.00 | 14 | 10.35 |
| 2024-01-12 | 2206 | 1474000 | 760 | 104695900 | 70.90 | 71.50 | 70.70 | 70.90 | 0.00 | 0% | 70.90 | 131 | 71.00 | 20 | 10.35 |
| 2024-01-15 | 2206 | 2514000 | 1223 | 178125000 | 71.00 | 71.40 | 70.50 | 71.00 | 0.10 | 0.14% | 71.00 | 5 | 71.20 | 16 | 10.36 |
| 2024-01-16 | 2206 | 3938000 | 2209 | 276457500 | 70.80 | 71.00 | 69.90 | 70.20 | 0.80 | -1.13% | 70.10 | 136 | 70.20 | 35 | 10.25 |
| 2024-01-17 | 2206 | 4459000 | 2663 | 308795900 | 70.00 | 70.30 | 68.60 | 68.70 | 1.50 | -2.14% | 68.70 | 29 | 68.90 | 7 | 10.03 |
| 2024-01-18 | 2206 | 2037000 | 1131 | 139890900 | 68.70 | 69.30 | 68.30 | 68.60 | 0.10 | -0.15% | 68.60 | 32 | 68.70 | 18 | 10.01 |
| 2024-01-19 | 2206 | 1867000 | 1168 | 130294500 | 69.60 | 70.20 | 69.50 | 69.70 | 1.10 | 1.6% | 69.70 | 18 | 69.80 | 12 | 10.18 |
| 2024-01-22 | 2206 | 1440000 | 883 | 101047000 | 70.00 | 70.60 | 69.70 | 70.50 | 0.80 | 1.15% | 70.40 | 20 | 70.50 | 29 | 10.29 |
| 2024-01-23 | 2206 | 1418000 | 798 | 100599200 | 70.60 | 71.30 | 70.60 | 71.00 | 0.50 | 0.71% | 70.90 | 8 | 71.00 | 101 | 10.36 |
| 2024-01-24 | 2206 | 1814000 | 1141 | 129753800 | 71.20 | 71.90 | 71.10 | 71.40 | 0.40 | 0.56% | 71.40 | 6 | 71.50 | 22 | 10.42 |
| 2024-01-25 | 2206 | 1098000 | 682 | 78480900 | 71.50 | 71.80 | 71.30 | 71.50 | 0.10 | 0.14% | 71.50 | 18 | 71.60 | 21 | 10.44 |
| 2024-01-26 | 2206 | 2137000 | 1289 | 153869800 | 71.60 | 72.40 | 71.60 | 71.80 | 0.30 | 0.42% | 71.80 | 21 | 71.90 | 15 | 10.48 |
| 2024-01-29 | 2206 | 948000 | 659 | 68152000 | 71.60 | 72.10 | 71.60 | 72.00 | 0.20 | 0.28% | 71.90 | 7 | 72.00 | 59 | 10.51 |
| 2024-01-30 | 2206 | 1261000 | 741 | 90162400 | 72.10 | 72.10 | 71.30 | 71.30 | 0.70 | -0.97% | 71.30 | 30 | 71.40 | 11 | 10.41 |
| 2024-01-31 | 2206 | 1202000 | 733 | 85088400 | 71.20 | 71.50 | 70.50 | 70.60 | 0.70 | -0.98% | 70.60 | 59 | 70.70 | 7 | 10.31 |
| 2024-02-01 | 2206 | 1557000 | 974 | 111189300 | 70.70 | 71.80 | 70.70 | 71.80 | 1.20 | 1.7% | 71.70 | 11 | 71.80 | 75 | 10.48 |
| 2024-02-02 | 2206 | 941000 | 665 | 67463000 | 72.20 | 72.20 | 71.30 | 71.50 | 0.30 | -0.42% | 71.50 | 20 | 71.60 | 7 | 10.44 |
| 2024-02-05 | 2206 | 2060000 | 1341 | 148149500 | 71.90 | 72.20 | 71.30 | 72.00 | 0.50 | 0.7% | 72.00 | 10 | 72.10 | 33 | 10.51 |
| 2024-02-15 | 2206 | 2034000 | 1355 | 145039700 | 72.30 | 72.40 | 70.80 | 71.00 | 1.00 | -1.39% | 71.00 | 5 | 71.10 | 19 | 10.36 |
| 2024-02-16 | 2206 | 10313000 | 5775 | 766150700 | 73.00 | 74.80 | 73.00 | 74.30 | 3.30 | 4.65% | 74.30 | 38 | 74.40 | 49 | 10.85 |
| 2024-02-19 | 2206 | 4573000 | 2817 | 339839500 | 74.90 | 75.30 | 73.70 | 74.00 | 0.30 | -0.4% | 74.00 | 109 | 74.10 | 4 | 10.80 |
| 2024-02-20 | 2206 | 2733000 | 1621 | 201951900 | 74.00 | 74.60 | 73.30 | 74.00 | 0.00 | 0% | 73.90 | 108 | 74.00 | 20 | 10.80 |
| 2024-02-21 | 2206 | 2745000 | 1695 | 204047100 | 74.00 | 74.60 | 73.80 | 74.40 | 0.40 | 0.54% | 74.30 | 25 | 74.40 | 44 | 10.86 |
| 2024-02-22 | 2206 | 3586000 | 2065 | 267555000 | 74.80 | 75.00 | 74.10 | 74.90 | 0.50 | 0.67% | 74.80 | 17 | 74.90 | 29 | 10.93 |
| 2024-02-23 | 2206 | 4943000 | 2685 | 367283500 | 75.00 | 75.20 | 73.50 | 73.50 | 1.40 | -1.87% | 73.40 | 92 | 73.50 | 12 | 10.73 |
| 2024-02-26 | 2206 | 5258000 | 2903 | 392986200 | 73.30 | 75.60 | 73.30 | 75.10 | 1.60 | 2.18% | 75.00 | 87 | 75.10 | 30 | 10.96 |
| 2024-02-27 | 2206 | 3351000 | 2131 | 248218700 | 75.40 | 75.40 | 73.30 | 73.70 | 1.40 | -1.86% | 73.70 | 48 | 73.80 | 12 | 10.76 |
| 2024-02-29 | 2206 | 2339000 | 1206 | 173176100 | 73.90 | 74.70 | 73.40 | 74.70 | 1.00 | 1.36% | 74.60 | 12 | 74.70 | 18 | 10.91 |
| 2024-03-01 | 2206 | 22796000 | 12710 | 1765160600 | 74.50 | 79.00 | 74.50 | 78.20 | 3.50 | 4.69% | 78.20 | 87 | 78.30 | 74 | 11.42 |
| 2024-03-04 | 2206 | 17128000 | 9894 | 1331059900 | 79.70 | 80.20 | 76.00 | 77.50 | 0.70 | -0.9% | 77.40 | 3 | 77.50 | 31 | 11.31 |
| 2024-03-05 | 2206 | 8199000 | 5041 | 637132700 | 77.50 | 79.00 | 76.60 | 77.00 | 0.50 | -0.65% | 77.00 | 95 | 77.10 | 6 | 11.24 |
| 2024-03-06 | 2206 | 11935000 | 6885 | 932323400 | 77.00 | 79.30 | 76.60 | 77.20 | 0.20 | 0.26% | 77.20 | 155 | 77.30 | 8 | 11.27 |
| 2024-03-07 | 2206 | 7346000 | 4059 | 560936700 | 77.30 | 77.40 | 75.70 | 76.00 | 1.20 | -1.55% | 76.00 | 23 | 76.10 | 24 | 11.09 |
| 2024-03-08 | 2206 | 7001000 | 4043 | 523636300 | 76.00 | 76.20 | 73.80 | 74.50 | 1.50 | -1.97% | 74.50 | 8 | 74.60 | 35 | 10.88 |
| 2024-03-11 | 2206 | 3125000 | 2025 | 236724100 | 75.00 | 76.40 | 74.80 | 75.80 | 1.30 | 1.74% | 75.70 | 37 | 75.80 | 1 | 11.07 |
| 2024-03-12 | 2206 | 4349000 | 2611 | 329554100 | 75.50 | 76.80 | 74.80 | 76.80 | 1.00 | 1.32% | 76.70 | 3 | 76.80 | 83 | 11.21 |
| 2024-03-13 | 2206 | 3774000 | 2215 | 287680200 | 77.10 | 77.20 | 75.70 | 75.80 | 1.00 | -1.3% | 75.80 | 71 | 75.90 | 13 | 11.07 |
| 2024-03-14 | 2206 | 5790000 | 3614 | 443412500 | 76.10 | 77.70 | 75.60 | 75.60 | 0.20 | -0.26% | 75.50 | 82 | 75.60 | 20 | 11.04 |
| 2024-03-15 | 2206 | 9181000 | 5244 | 682393100 | 76.20 | 76.60 | 73.80 | 73.90 | 1.70 | -2.25% | 73.90 | 24 | 74.00 | 21 | 10.79 |
| 2024-03-18 | 2206 | 5136000 | 2956 | 387574800 | 74.00 | 76.30 | 73.80 | 75.50 | 1.60 | 2.17% | 75.50 | 20 | 75.60 | 54 | 11.02 |
| 2024-03-19 | 2206 | 3077000 | 1909 | 232617300 | 75.80 | 76.20 | 74.90 | 75.80 | 0.30 | 0.4% | 75.70 | 35 | 75.80 | 20 | 9.53 |
| 2024-03-20 | 2206 | 16192000 | 9093 | 1259673900 | 75.80 | 79.30 | 75.30 | 78.00 | 2.20 | 2.9% | 78.00 | 121 | 78.10 | 19 | 9.81 |
| 2024-03-21 | 2206 | 7394000 | 4182 | 572086000 | 78.10 | 78.60 | 77.00 | 77.00 | 1.00 | -1.28% | 77.00 | 334 | 77.10 | 36 | 9.69 |
| 2024-03-22 | 2206 | 4449000 | 2665 | 344492300 | 77.40 | 78.40 | 76.80 | 76.80 | 0.20 | -0.26% | 76.80 | 74 | 77.00 | 2 | 9.66 |
| 2024-03-25 | 2206 | 4047000 | 2564 | 308295300 | 77.00 | 77.60 | 75.60 | 75.70 | 1.10 | -1.43% | 75.70 | 149 | 75.80 | 15 | 9.52 |
| 2024-03-26 | 2206 | 5053000 | 3025 | 383762700 | 76.00 | 77.60 | 74.60 | 75.30 | 0.40 | -0.53% | 75.30 | 14 | 75.40 | 21 | 9.47 |
| 2024-03-27 | 2206 | 1972000 | 1332 | 148237600 | 75.60 | 75.80 | 74.80 | 75.40 | 0.10 | 0.13% | 75.40 | 7 | 75.50 | 19 | 9.48 |
| 2024-03-28 | 2206 | 4272000 | 2730 | 327468200 | 75.50 | 77.20 | 75.50 | 76.60 | 1.20 | 1.59% | 76.50 | 30 | 76.60 | 13 | 9.64 |
| 2024-03-29 | 2206 | 5349000 | 3390 | 402880900 | 76.90 | 76.90 | 74.80 | 75.00 | 1.60 | -2.09% | 75.00 | 60 | 75.10 | 8 | 9.43 |
| 2024-04-01 | 2206 | 1901000 | 1112 | 142959900 | 75.00 | 75.60 | 75.00 | 75.10 | 0.10 | 0.13% | 75.10 | 34 | 75.20 | 1 | 9.45 |
| 2024-04-02 | 2206 | 2460000 | 1560 | 184453200 | 75.30 | 75.50 | 74.60 | 74.70 | 0.40 | -0.53% | 74.70 | 1 | 74.80 | 8 | 9.40 |
| 2024-04-03 | 2206 | 1986000 | 1210 | 147909900 | 74.70 | 75.00 | 74.10 | 74.60 | 0.10 | -0.13% | 74.60 | 69 | 74.70 | 19 | 9.38 |
| 2024-04-08 | 2206 | 3830000 | 2311 | 289829400 | 75.00 | 76.40 | 74.70 | 75.80 | 1.20 | 1.61% | 75.70 | 57 | 75.80 | 17 | 9.53 |
| 2024-04-09 | 2206 | 2202000 | 1393 | 166882400 | 76.00 | 76.20 | 75.30 | 75.80 | 0.00 | 0% | 75.80 | 92 | 76.00 | 35 | 9.53 |
| 2024-04-10 | 2206 | 3751000 | 2168 | 281835200 | 75.80 | 76.00 | 74.80 | 74.80 | 1.00 | -1.32% | 74.80 | 214 | 74.90 | 2 | 9.41 |
| 2024-04-11 | 2206 | 3056000 | 1588 | 228486200 | 74.70 | 75.40 | 74.40 | 74.50 | 0.30 | -0.4% | 74.50 | 157 | 74.60 | 8 | 9.37 |
| 2024-04-12 | 2206 | 4680000 | 2474 | 352177700 | 74.60 | 75.90 | 74.40 | 75.20 | 0.70 | 0.94% | 75.20 | 70 | 75.30 | 2 | 9.46 |
| 2024-04-15 | 2206 | 6229000 | 3421 | 475512700 | 75.20 | 77.50 | 74.60 | 76.10 | 0.90 | 1.2% | 76.00 | 76 | 76.10 | 84 | 9.57 |
| 2024-04-16 | 2206 | 9757000 | 5289 | 717985100 | 76.00 | 76.00 | 72.60 | 72.70 | 3.40 | -4.47% | 72.60 | 105 | 72.70 | 57 | 9.14 |
| 2024-04-17 | 2206 | 6856000 | 3618 | 517051800 | 73.00 | 76.80 | 73.00 | 75.50 | 2.80 | 3.85% | 75.50 | 4 | 75.60 | 30 | 9.50 |
| 2024-04-18 | 2206 | 3001000 | 1684 | 226916900 | 75.60 | 76.00 | 74.90 | 75.80 | 0.30 | 0.4% | 75.70 | 2 | 75.80 | 9 | 9.53 |
| 2024-04-19 | 2206 | 4868510 | 5303 | 361372934 | 75.00 | 75.80 | 72.90 | 74.10 | 1.70 | -2.24% | 74.10 | 27 | 74.20 | 4 | 9.32 |
| 2024-04-22 | 2206 | 5074000 | 2849 | 383560500 | 74.30 | 76.70 | 74.30 | 75.20 | 1.10 | 1.48% | 75.20 | 53 | 75.30 | 14 | 9.46 |
| 2024-04-23 | 2206 | 39975000 | 20444 | 2147483647 | 76.50 | 81.50 | 76.40 | 81.50 | 6.30 | 8.38% | 81.40 | 38 | 81.50 | 135 | 10.25 |
| 2024-04-24 | 2206 | 59434000 | 32735 | 2147483647 | 83.00 | 86.30 | 81.30 | 81.40 | 0.10 | -0.12% | 81.40 | 120 | 81.50 | 273 | 10.24 |
| 2024-04-25 | 2206 | 30248000 | 17027 | 2147483647 | 82.80 | 85.50 | 81.80 | 84.40 | 3.00 | 3.69% | 84.30 | 52 | 84.40 | 22 | 10.62 |