仁寶(2324)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 39.55
0
0%
38.10
-1.45
-3.67%
37.30
-0.8
-2.1%
36.95
-0.35
-0.94%
 37.75
0.8
2.17%
36.95
-0.8
-2.12%
35.85
-1.1
-2.98%
36.10
0.25
0.7%
35.60
-0.5
-1.39%
 35.55
-0.05
-0.14%
35.00
-0.55
-1.55%
34.55
-0.45
-1.29%
34.80
0.25
0.72%
36.30
1.5
4.31%
 37.60
1.3
3.58%
37.55
-0.05
-0.13%
36.85
-0.7
-1.86%
37.20
0.35
0.95%
35.50
-1.7
-4.57%
 36.35
0.85
2.39%
36.00
-0.35
-0.96%
35.85
-0.15
-0.42%
36.56
2 月36.40
0.55
1.53%
35.80
-0.6
-1.65%
 35.90
0.1
0.28%
        35.80
-0.1
-0.28%
36.85
1.05
2.93%
 36.90
0.05
0.14%
36.80
-0.1
-0.27%
36.75
-0.05
-0.14%
36.75
0
0%
36.20
-0.55
-1.5%
        36.37

說明:最高漲幅:4.31%最低跌幅:-4.57% 最高價:39.55最低價:34.55平均價:36.49,灰色底表示週末,漲16天(10.15)元,跌21天(-10.55)元,平盤2天
4%=3,3%=1,2%=5,1%=3,0%=6,-0%=1,-1%=1,-2%=1,-3%=4,-4%=6,-5%=8,

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 2324 63069000 22274 2147483647 40.15 40.20 38.65 39.55 0.30 0% 39.50 101 39.55 281 24.72
2024-01-03 2324 64819000 25684 2147483647 39.00 39.30 38.10 38.10 1.45 -3.67% 38.10 645 38.15 13 23.81
2024-01-04 2324 59918000 22532 2147483647 37.80 37.80 37.05 37.30 0.80 -2.1% 37.30 186 37.35 1164 23.31
2024-01-05 2324 39947000 16109 1486301800 37.35 37.75 36.75 36.95 0.35 -0.94% 36.95 377 37.00 172 23.09
2024-01-08 2324 47977000 17711 1809752250 37.40 38.15 37.20 37.75 0.80 2.17% 37.70 61 37.75 283 23.59
2024-01-09 2324 84085000 30293 2147483647 38.60 38.85 36.70 36.95 0.80 -2.12% 36.95 689 37.00 129 23.09
2024-01-10 2324 48208000 18193 1743289700 36.30 36.80 35.80 35.85 1.10 -2.98% 35.85 90 35.90 110 22.41
2024-01-11 2324 30696000 11769 1105121000 36.00 36.25 35.70 36.10 0.25 0.7% 36.10 93 36.15 193 22.56
2024-01-12 2324 29107000 12686 1033712050 36.00 36.05 35.30 35.60 0.50 -1.39% 35.55 450 35.60 44 22.25
2024-01-15 2324 20651000 8038 742340950 36.05 36.60 35.55 35.55 0.05 -0.14% 35.55 123 35.60 215 22.22
2024-01-16 2324 24625000 9203 865299050 35.35 35.65 34.80 35.00 0.55 -1.55% 34.95 116 35.00 51 21.88
2024-01-17 2324 27702000 10919 962120700 34.75 35.10 34.40 34.55 0.45 -1.29% 34.50 209 34.55 59 21.59
2024-01-18 2324 51102000 19473 1793560250 34.90 36.00 34.60 34.80 0.25 0.72% 34.80 319 34.85 85 21.75
2024-01-19 2324 48392000 18207 1735750400 35.25 36.45 34.90 36.30 1.50 4.31% 36.25 485 36.30 76 22.69
2024-01-22 2324 71958000 26424 2147483647 36.75 37.75 36.75 37.60 1.30 3.58% 37.55 20 37.60 402 23.50
2024-01-23 2324 37395000 15236 1399679900 37.85 37.90 37.00 37.55 0.05 -0.13% 37.50 5 37.55 280 23.47
2024-01-24 2324 30406000 14189 1129269050 37.60 37.70 36.75 36.85 0.70 -1.86% 36.85 91 36.90 46 23.03
2024-01-25 2324 34108000 12521 1272414000 37.35 37.75 36.90 37.20 0.35 0.95% 37.20 254 37.25 362 23.25
2024-01-26 2324 54927000 22942 1966886150 36.20 36.65 35.35 35.50 1.70 -4.57% 35.50 48 35.55 175 22.19
2024-01-29 2324 18998000 8232 685320850 35.40 36.40 35.10 36.35 0.85 2.39% 36.35 153 36.40 505 22.72
2024-01-30 2324 22806000 9038 824771100 36.40 36.65 35.95 36.00 0.35 -0.96% 36.00 665 36.05 104 22.50
2024-01-31 2324 17757000 5959 636888500 35.85 36.00 35.55 35.85 0.15 -0.42% 35.85 812 35.90 28 22.41
2024-02-01 2324 20594000 7005 744114600 36.00 36.45 35.80 36.40 0.55 1.53% 36.35 14 36.40 630 22.75
2024-02-02 2324 24373000 9945 879368400 36.70 36.85 35.75 35.80 0.60 -1.65% 35.80 721 35.85 123 22.38
2024-02-05 2324 18092000 6361 649362250 35.80 36.25 35.40 35.90 0.10 0.28% 35.90 34 35.95 55 22.44
2024-02-15 2324 29041000 10574 1039042100 36.25 36.40 35.30 35.80 0.10 -0.28% 35.75 28 35.80 99 22.38
2024-02-16 2324 44789000 15605 1643348000 36.05 37.00 35.85 36.85 1.05 2.93% 36.80 8 36.85 302 23.03
2024-02-19 2324 25351000 10806 928180150 37.00 37.00 36.00 36.90 0.05 0.14% 36.85 39 36.90 59 23.06
2024-02-20 2324 15296000 6582 561447500 36.90 36.90 36.50 36.80 0.10 -0.27% 36.75 283 36.80 78 23.00
2024-02-21 2324 12252000 5102 448818250 36.60 36.75 36.35 36.75 0.05 -0.14% 36.70 48 36.75 304 22.97
2024-02-22 2324 18545000 7554 681322750 37.00 37.20 36.50 36.75 0.00 0% 36.70 35 36.75 301 22.97
2024-02-23 2324 24049000 9117 882051700 36.90 37.20 36.20 36.20 0.55 -1.5% 36.15 287 36.25 7 22.62