裕日車(2227)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 | 188.00 0 0% | 185.50 -2.5 -1.33% | 186.00 0.5 0.27% | 186.00 0 0% | 186.50 0.5 0.27% | 185.00 -1.5 -0.8% | 185.00 0 0% | 185.50 0.5 0.27% | 184.50 -1 -0.54% | 183.00 -1.5 -0.81% | 178.00 -5 -2.73% | 173.50 -4.5 -2.53% | 174.00 0.5 0.29% | 173.00 -1 -0.57% | 172.50 -0.5 -0.29% | 173.50 1 0.58% | 172.50 -1 -0.58% | 174.50 2 1.16% | 175.00 0.5 0.29% | 174.00 -1 -0.57% | 175.00 1 0.57% | 172.50 -2.5 -1.43% | 179.19 | |||||||||
| 2 月 | 173.00 0.5 0.29% | 172.50 -0.5 -0.29% | 171.50 -1 -0.58% | 169.50 -2 -1.17% | 169.00 -0.5 -0.29% | 169.50 0.5 0.3% | 171.50 2 1.18% | 171.50 0 0% | 171.50 0 0% | 171.00 -0.5 -0.29% | 170.50 -0.5 -0.29% | 168.00 -2.5 -1.47% | 168.50 0.5 0.3% | 170.25 | ||||||||||||||||||
| 3 月 | 169.00 0.5 0.3% | 168.00 -1 -0.59% | 166.00 -2 -1.19% | 167.00 1 0.6% | 167.50 0.5 0.3% | 163.50 -4 -2.39% | 162.00 -1.5 -0.92% | 161.00 -1 -0.62% | 147.50 -13.5 -8.39% | 146.00 -1.5 -1.02% | 137.00 -9 -6.16% | 134.00 -3 -2.19% | 131.00 -3 -2.24% | 138.00 7 5.34% | 138.00 0 0% | 134.50 -3.5 -2.54% | 132.00 -2.5 -1.86% | 132.00 0 0% | 132.00 0 0% | 132.00 0 0% | 131.00 -1 -0.76% | 146.26 | ||||||||||
| 4 月 | 132.00 1 0.76% | 131.50 -0.5 -0.38% | 131.00 -0.5 -0.38% | 131.50 0.5 0.38% | 133.50 2 1.52% | 133.00 -0.5 -0.37% | 134.50 1.5 1.13% | 133.00 -1.5 -1.12% | 131.00 -2 -1.5% | 128.00 -3 -2.29% | 128.50 0.5 0.39% | 126.50 -2 -1.56% | 122.00 -4.5 -3.56% | 125.00 3 2.46% | 126.50 1.5 1.2% | 128.50 2 1.58% | 127.00 -1.5 -1.17% | 124.50 -2.5 -1.97% | 130.00 5.5 4.42% | 131.00 1 0.77% | 129.6 | |||||||||||
| 5 月 | 134.00 3 2.29% | 134.00 0 0% | 136.00 2 1.49% | 136.00 0 0% | 135.2 |
說明:最高漲幅:5.34%最低跌幅:-8.39% 最高價:188.00最低價:122.00平均價:154.65,灰色底表示週末,漲40天(61)元,跌52天(-111)元,平盤11天
5%=1,4%=2,2%=6,1%=13,0%=29,-0%=1,-1%=1,-2%=1,-3%=3,-4%=10,-5%=11,-6%=25,
| 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 | 2227 | 15000 | 15 | 2805500 | 186.50 | 188.00 | 186.50 | 188.00 | 2.50 | 0% | 188.00 | 1 | 188.50 | 1 | 41.96 |
| 2024-01-03 | 2227 | 28000 | 27 | 5201000 | 186.50 | 186.50 | 185.50 | 185.50 | 2.50 | -1.33% | 185.50 | 8 | 187.00 | 1 | 41.41 |
| 2024-01-04 | 2227 | 3000 | 3 | 557500 | 185.50 | 186.00 | 185.50 | 186.00 | 0.50 | 0.27% | 186.00 | 1 | 186.50 | 1 | 41.52 |
| 2024-01-05 | 2227 | 5000 | 4 | 930000 | 186.00 | 186.00 | 186.00 | 186.00 | 0.00 | 0% | 186.00 | 3 | 186.50 | 1 | 41.52 |
| 2024-01-08 | 2227 | 10000 | 9 | 1864500 | 188.00 | 188.00 | 185.50 | 186.50 | 0.50 | 0.27% | 186.00 | 7 | 186.50 | 1 | 41.63 |
| 2024-01-09 | 2227 | 12000 | 12 | 2220500 | 185.50 | 185.50 | 185.00 | 185.00 | 1.50 | -0.8% | 185.00 | 2 | 186.00 | 1 | 41.29 |
| 2024-01-10 | 2227 | 7000 | 7 | 1294500 | 185.00 | 185.00 | 184.50 | 185.00 | 0.00 | 0% | 184.50 | 7 | 185.00 | 5 | 41.29 |
| 2024-01-11 | 2227 | 10000 | 9 | 1855500 | 185.00 | 186.00 | 185.00 | 185.50 | 0.50 | 0.27% | 185.00 | 1 | 185.50 | 1 | 41.41 |
| 2024-01-12 | 2227 | 23000 | 20 | 4237000 | 184.50 | 184.50 | 184.00 | 184.50 | 1.00 | -0.54% | 184.00 | 6 | 184.50 | 1 | 41.18 |
| 2024-01-15 | 2227 | 21000 | 20 | 3846500 | 183.50 | 183.50 | 183.00 | 183.00 | 1.50 | -0.81% | 183.00 | 7 | 183.50 | 1 | 40.85 |
| 2024-01-16 | 2227 | 101000 | 98 | 18112000 | 181.50 | 181.50 | 178.00 | 178.00 | 5.00 | -2.73% | 178.00 | 10 | 180.00 | 11 | 39.73 |
| 2024-01-17 | 2227 | 138000 | 129 | 24071500 | 175.50 | 176.00 | 173.50 | 173.50 | 4.50 | -2.53% | 173.00 | 31 | 174.00 | 1 | 38.73 |
| 2024-01-18 | 2227 | 54000 | 29 | 9405000 | 173.50 | 179.50 | 173.50 | 174.00 | 0.50 | 0.29% | 174.00 | 5 | 175.50 | 1 | 38.84 |
| 2024-01-19 | 2227 | 84000 | 62 | 14487000 | 172.50 | 173.50 | 171.50 | 173.00 | 1.00 | -0.57% | 172.50 | 2 | 174.50 | 10 | 38.62 |
| 2024-01-22 | 2227 | 33000 | 30 | 5691000 | 173.00 | 173.50 | 172.00 | 172.50 | 0.50 | -0.29% | 172.50 | 1 | 173.00 | 1 | 38.50 |
| 2024-01-23 | 2227 | 15000 | 14 | 2594500 | 173.00 | 173.50 | 172.50 | 173.50 | 1.00 | 0.58% | 172.50 | 1 | 173.50 | 9 | 38.73 |
| 2024-01-24 | 2227 | 20000 | 16 | 3454000 | 172.00 | 173.00 | 172.00 | 172.50 | 1.00 | -0.58% | 172.50 | 7 | 173.50 | 2 | 38.50 |
| 2024-01-25 | 2227 | 11000 | 11 | 1922000 | 177.00 | 177.00 | 173.00 | 174.50 | 2.00 | 1.16% | 173.50 | 1 | 174.50 | 9 | 38.95 |
| 2024-01-26 | 2227 | 11000 | 11 | 1911500 | 173.00 | 176.00 | 173.00 | 175.00 | 0.50 | 0.29% | 174.00 | 2 | 175.00 | 2 | 39.06 |
| 2024-01-29 | 2227 | 12000 | 12 | 2084500 | 175.00 | 175.00 | 172.50 | 174.00 | 1.00 | -0.57% | 173.50 | 1 | 174.00 | 3 | 38.84 |
| 2024-01-30 | 2227 | 15000 | 15 | 2612500 | 174.00 | 175.00 | 173.50 | 175.00 | 1.00 | 0.57% | 173.50 | 1 | 175.00 | 16 | 39.06 |
| 2024-01-31 | 2227 | 32000 | 32 | 5536500 | 175.00 | 175.00 | 172.50 | 172.50 | 2.50 | -1.43% | 172.50 | 2 | 173.00 | 2 | 38.50 |
| 2024-02-01 | 2227 | 32000 | 31 | 5558000 | 172.50 | 175.00 | 172.50 | 173.00 | 0.50 | 0.29% | 173.00 | 1 | 174.00 | 18 | 38.62 |
| 2024-02-02 | 2227 | 35000 | 33 | 6059500 | 173.00 | 174.00 | 172.50 | 172.50 | 0.50 | -0.29% | 172.00 | 23 | 173.00 | 1 | 38.50 |
| 2024-02-05 | 2227 | 31000 | 31 | 5322500 | 172.50 | 172.50 | 171.50 | 171.50 | 1.00 | -0.58% | 171.50 | 1 | 172.00 | 1 | 38.28 |
| 2024-02-15 | 2227 | 135000 | 111 | 22925500 | 171.50 | 171.50 | 169.00 | 169.50 | 2.00 | -1.17% | 169.00 | 22 | 169.50 | 14 | 37.83 |
| 2024-02-16 | 2227 | 81000 | 70 | 13715000 | 169.50 | 170.00 | 169.00 | 169.00 | 0.50 | -0.29% | 169.00 | 9 | 169.50 | 17 | 37.72 |
| 2024-02-19 | 2227 | 84000 | 75 | 14250500 | 169.00 | 171.00 | 169.00 | 169.50 | 0.50 | 0.3% | 169.50 | 6 | 170.00 | 5 | 37.83 |
| 2024-02-20 | 2227 | 78000 | 70 | 13334500 | 169.50 | 172.00 | 169.50 | 171.50 | 2.00 | 1.18% | 171.00 | 19 | 171.50 | 1 | 38.28 |
| 2024-02-21 | 2227 | 67000 | 61 | 11570000 | 172.50 | 173.50 | 171.50 | 171.50 | 0.00 | 0% | 171.50 | 14 | 173.00 | 5 | 38.28 |
| 2024-02-22 | 2227 | 39000 | 35 | 6707000 | 172.00 | 173.50 | 171.50 | 171.50 | 0.00 | 0% | 171.50 | 6 | 172.00 | 10 | 38.28 |
| 2024-02-23 | 2227 | 41000 | 40 | 7020500 | 171.50 | 172.50 | 170.50 | 171.00 | 0.50 | -0.29% | 170.50 | 7 | 172.00 | 15 | 38.17 |
| 2024-02-26 | 2227 | 44000 | 44 | 7490000 | 172.50 | 172.50 | 169.50 | 170.50 | 0.50 | -0.29% | 170.50 | 1 | 171.00 | 4 | 38.06 |
| 2024-02-27 | 2227 | 91000 | 90 | 15354000 | 170.00 | 170.00 | 168.00 | 168.00 | 2.50 | -1.47% | 168.00 | 63 | 169.50 | 11 | 37.50 |
| 2024-02-29 | 2227 | 62000 | 60 | 10436000 | 168.00 | 169.00 | 168.00 | 168.50 | 0.50 | 0.3% | 168.00 | 32 | 169.00 | 1 | 37.61 |
| 2024-03-01 | 2227 | 42000 | 42 | 7070000 | 168.00 | 169.00 | 168.00 | 169.00 | 0.50 | 0.3% | 169.00 | 1 | 169.50 | 2 | 37.72 |
| 2024-03-04 | 2227 | 60000 | 60 | 10104500 | 169.00 | 169.00 | 168.00 | 168.00 | 1.00 | -0.59% | 168.00 | 12 | 169.00 | 6 | 37.50 |
| 2024-03-05 | 2227 | 85000 | 82 | 14162000 | 168.00 | 168.00 | 166.00 | 166.00 | 2.00 | -1.19% | 166.00 | 6 | 167.50 | 6 | 37.05 |
| 2024-03-06 | 2227 | 56000 | 56 | 9343500 | 166.00 | 168.50 | 166.00 | 167.00 | 1.00 | 0.6% | 166.50 | 10 | 167.00 | 6 | 37.28 |
| 2024-03-07 | 2227 | 62000 | 55 | 10325500 | 166.50 | 168.00 | 166.00 | 167.50 | 0.50 | 0.3% | 166.00 | 5 | 167.50 | 1 | 37.39 |
| 2024-03-08 | 2227 | 90000 | 88 | 14809000 | 165.00 | 167.50 | 163.50 | 163.50 | 4.00 | -2.39% | 163.50 | 6 | 164.50 | 2 | 36.50 |
| 2024-03-11 | 2227 | 78000 | 74 | 12708000 | 165.00 | 165.00 | 161.50 | 162.00 | 1.50 | -0.92% | 161.50 | 6 | 162.00 | 13 | 36.16 |
| 2024-03-12 | 2227 | 69000 | 66 | 11145000 | 162.00 | 162.50 | 161.00 | 161.00 | 1.00 | -0.62% | 161.00 | 11 | 161.50 | 4 | 35.94 |
| 2024-03-13 | 2227 | 461000 | 414 | 68899500 | 159.00 | 159.00 | 146.00 | 147.50 | 13.50 | -8.39% | 147.00 | 11 | 147.50 | 1 | 38.11 |
| 2024-03-14 | 2227 | 147000 | 139 | 21516000 | 147.50 | 147.50 | 145.50 | 146.00 | 1.50 | -1.02% | 146.00 | 4 | 146.50 | 8 | 37.73 |
| 2024-03-15 | 2227 | 313000 | 287 | 43615000 | 146.00 | 146.00 | 136.50 | 137.00 | 9.00 | -6.16% | 137.00 | 8 | 138.00 | 7 | 35.40 |
| 2024-03-18 | 2227 | 209000 | 172 | 27742500 | 136.50 | 136.50 | 131.00 | 134.00 | 3.00 | -2.19% | 134.00 | 4 | 134.50 | 1 | 34.63 |
| 2024-03-19 | 2227 | 259000 | 169 | 33985000 | 134.00 | 134.00 | 130.00 | 131.00 | 3.00 | -2.24% | 130.50 | 4 | 131.50 | 2 | 33.85 |
| 2024-03-20 | 2227 | 215000 | 203 | 29337000 | 131.00 | 141.50 | 131.00 | 138.00 | 7.00 | 5.34% | 138.00 | 3 | 139.00 | 2 | 35.66 |
| 2024-03-21 | 2227 | 178000 | 155 | 24465000 | 140.00 | 140.00 | 134.00 | 138.00 | 0.00 | 0% | 137.50 | 1 | 138.50 | 8 | 35.66 |
| 2024-03-22 | 2227 | 98000 | 91 | 13231000 | 137.00 | 138.00 | 134.00 | 134.50 | 3.50 | -2.54% | 134.50 | 2 | 136.00 | 5 | 34.75 |
| 2024-03-25 | 2227 | 151000 | 119 | 19936500 | 133.00 | 136.00 | 131.00 | 132.00 | 2.50 | -1.86% | 131.50 | 3 | 132.00 | 1 | 34.11 |
| 2024-03-26 | 2227 | 186000 | 136 | 24514000 | 131.00 | 134.50 | 131.00 | 132.00 | 0.00 | 0% | 132.00 | 1 | 132.50 | 35 | 34.11 |
| 2024-03-27 | 2227 | 109000 | 96 | 14289000 | 132.00 | 132.00 | 130.50 | 132.00 | 0.00 | 0% | 131.00 | 5 | 132.00 | 23 | 34.11 |
| 2024-03-28 | 2227 | 110000 | 99 | 14475500 | 132.00 | 133.00 | 130.50 | 132.00 | 0.00 | 0% | 131.50 | 1 | 132.00 | 7 | 34.11 |
| 2024-03-29 | 2227 | 55000 | 50 | 7227500 | 132.00 | 132.00 | 131.00 | 131.00 | 1.00 | -0.76% | 131.00 | 13 | 132.00 | 19 | 33.85 |
| 2024-04-01 | 2227 | 79000 | 71 | 10325000 | 131.50 | 132.00 | 130.00 | 132.00 | 1.00 | 0.76% | 131.00 | 2 | 132.00 | 7 | 34.11 |
| 2024-04-02 | 2227 | 30000 | 28 | 3949000 | 132.00 | 132.00 | 131.50 | 131.50 | 0.50 | -0.38% | 131.50 | 6 | 132.00 | 18 | 33.98 |
| 2024-04-03 | 2227 | 37000 | 33 | 4850500 | 131.00 | 131.50 | 130.50 | 131.00 | 0.50 | -0.38% | 131.00 | 5 | 131.50 | 7 | 33.85 |
| 2024-04-08 | 2227 | 36000 | 33 | 4720500 | 130.50 | 132.00 | 130.50 | 131.50 | 0.50 | 0.38% | 131.50 | 1 | 132.00 | 6 | 33.98 |
| 2024-04-09 | 2227 | 53000 | 49 | 7030000 | 131.00 | 134.00 | 131.00 | 133.50 | 2.00 | 1.52% | 133.00 | 2 | 134.00 | 5 | 34.50 |
| 2024-04-10 | 2227 | 41000 | 37 | 5459500 | 133.50 | 134.00 | 132.00 | 133.00 | 0.50 | -0.37% | 133.00 | 7 | 133.50 | 1 | 34.37 |
| 2024-04-11 | 2227 | 47000 | 44 | 6295500 | 133.00 | 136.00 | 132.00 | 134.50 | 1.50 | 1.13% | 134.50 | 3 | 135.00 | 2 | 34.75 |
| 2024-04-12 | 2227 | 36000 | 29 | 4802000 | 134.50 | 134.50 | 133.00 | 133.00 | 1.50 | -1.12% | 133.00 | 7 | 134.00 | 1 | 34.37 |
| 2024-04-15 | 2227 | 40000 | 34 | 5283000 | 133.50 | 133.50 | 131.00 | 131.00 | 2.00 | -1.5% | 131.00 | 22 | 131.50 | 2 | 33.85 |
| 2024-04-16 | 2227 | 97000 | 94 | 12497000 | 131.00 | 131.00 | 128.00 | 128.00 | 3.00 | -2.29% | 128.00 | 31 | 128.50 | 3 | 33.07 |
| 2024-04-17 | 2227 | 67000 | 40 | 8609000 | 128.00 | 129.50 | 128.00 | 128.50 | 0.50 | 0.39% | 128.50 | 10 | 129.00 | 3 | 33.20 |
| 2024-04-18 | 2227 | 110000 | 75 | 13938000 | 128.00 | 129.50 | 125.50 | 126.50 | 2.00 | -1.56% | 126.00 | 10 | 127.00 | 2 | 32.69 |
| 2024-04-19 | 2227 | 136216 | 565 | 16812009 | 126.50 | 126.50 | 121.50 | 122.00 | 4.50 | -3.56% | 122.00 | 11 | 124.50 | 6 | 31.52 |
| 2024-04-22 | 2227 | 23000 | 23 | 2859500 | 124.00 | 125.50 | 123.00 | 125.00 | 3.00 | 2.46% | 125.00 | 1 | 125.50 | 5 | 32.30 |
| 2024-04-23 | 2227 | 19000 | 16 | 2401500 | 125.00 | 127.00 | 125.00 | 126.50 | 1.50 | 1.2% | 126.00 | 1 | 126.50 | 1 | 32.69 |
| 2024-04-24 | 2227 | 26000 | 25 | 3335500 | 128.00 | 128.50 | 128.00 | 128.50 | 2.00 | 1.58% | 128.00 | 3 | 128.50 | 6 | 33.20 |
| 2024-04-25 | 2227 | 39000 | 31 | 4927000 | 125.00 | 129.00 | 125.00 | 127.00 | 1.50 | -1.17% | 126.00 | 1 | 127.00 | 3 | 32.82 |
| 2024-04-26 | 2227 | 34000 | 33 | 4250000 | 125.50 | 126.00 | 124.50 | 124.50 | 2.50 | -1.97% | 124.50 | 7 | 125.00 | 1 | 32.17 |
| 2024-04-29 | 2227 | 71000 | 71 | 9144000 | 126.50 | 131.00 | 126.50 | 130.00 | 5.50 | 4.42% | 129.50 | 8 | 130.00 | 1 | 33.59 |
| 2024-04-30 | 2227 | 36000 | 31 | 4694000 | 129.00 | 131.50 | 129.00 | 131.00 | 1.00 | 0.77% | 130.50 | 1 | 131.00 | 3 | 33.85 |
| 2024-05-02 | 2227 | 72000 | 59 | 9488000 | 131.00 | 134.00 | 131.00 | 134.00 | 3.00 | 2.29% | 132.50 | 2 | 134.00 | 6 | 34.63 |
| 2024-05-03 | 2227 | 76000 | 70 | 10213500 | 134.00 | 135.50 | 133.00 | 134.00 | 0.00 | 0% | 133.00 | 6 | 134.00 | 1 | 34.63 |
| 2024-05-06 | 2227 | 59000 | 53 | 7961500 | 134.00 | 136.50 | 133.00 | 136.00 | 2.00 | 1.49% | 134.50 | 7 | 136.00 | 3 | 35.14 |
| 2024-05-07 | 2227 | 93000 | 38 | 12615500 | 136.00 | 136.00 | 134.00 | 136.00 | 0.00 | 0% | 134.00 | 3 | 136.00 | 8 | 35.14 |