仁寶(2324)每日收盤價分析
彰化一整天的股票觀查
今年
2024 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 | 35.50 0 0% | 36.20 0.7 1.97% | 36.95 0.75 2.07% | 36.75 -0.2 -0.54% | 37.25 0.5 1.36% | 36.55 -0.7 -1.88% | 36.50 -0.05 -0.14% | 36.00 -0.5 -1.37% | 36.45 0.45 1.25% | 36.65 0.2 0.55% | 36.30 -0.35 -0.95% | 36.30 0 0% | 35.90 -0.4 -1.1% | 35.90 0 0% | 36.65 0.75 2.09% | 36.65 | ||||||||||||||||
2 月 | 37.20 0.55 1.5% | 36.65 -0.55 -1.48% | 37.80 1.15 3.14% | 37.75 -0.05 -0.13% | 38.45 0.7 1.85% | 37.95 -0.5 -1.3% | 37.75 -0.2 -0.53% | 38.20 0.45 1.19% | 38.50 0.3 0.79% | 38.55 0.05 0.13% | 38.25 -0.3 -0.78% | 38.60 0.35 0.92% | 37.99 |
說明:最高漲幅:3.14%最低跌幅:-1.88% 最高價:38.60最低價:35.50平均價:37.11,灰色底表示週末,漲23天(12.6)元,跌15天(-5.5)元,平盤3天
3%=1,2%=15,1%=6,0%=4,-0%=1,-1%=2,-2%=12,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2025-01-02 | 2324 | 53594040 | 28766 | 1940182343 | 37.45 | 37.55 | 35.50 | 35.50 | 2.15 | 0% | 35.50 | 36 | 35.55 | 142 | 15.64 |
2025-01-03 | 2324 | 13816873 | 5900 | 500942875 | 36.25 | 36.50 | 36.05 | 36.20 | 0.70 | 1.97% | 36.15 | 161 | 36.20 | 54 | 15.95 |
2025-01-06 | 2324 | 11107457 | 6129 | 409334732 | 36.55 | 37.10 | 36.30 | 36.95 | 0.75 | 2.07% | 36.90 | 68 | 36.95 | 50 | 16.28 |
2025-01-07 | 2324 | 9142897 | 5146 | 337300998 | 37.00 | 37.15 | 36.65 | 36.75 | 0.20 | -0.54% | 36.75 | 10 | 36.80 | 37 | 16.19 |
2025-01-08 | 2324 | 8563351 | 4266 | 317958697 | 36.70 | 37.25 | 36.65 | 37.25 | 0.50 | 1.36% | 37.15 | 3 | 37.25 | 476 | 16.41 |
2025-01-09 | 2324 | 8870816 | 5299 | 327901994 | 37.25 | 37.40 | 36.50 | 36.55 | 0.70 | -1.88% | 36.50 | 298 | 36.55 | 9 | 16.10 |
2025-01-10 | 2324 | 15952397 | 6093 | 580941374 | 36.10 | 36.70 | 35.90 | 36.50 | 0.05 | -0.14% | 36.45 | 5 | 36.50 | 142 | 16.08 |
2025-01-13 | 2324 | 17296996 | 7760 | 624768677 | 36.40 | 36.70 | 35.60 | 36.00 | 0.50 | -1.37% | 36.00 | 519 | 36.10 | 2 | 15.86 |
2025-01-14 | 2324 | 13254358 | 6057 | 482333829 | 36.35 | 36.70 | 36.10 | 36.45 | 0.45 | 1.25% | 36.40 | 166 | 36.45 | 10 | 16.06 |
2025-01-15 | 2324 | 12680673 | 5928 | 467337056 | 36.65 | 37.20 | 36.60 | 36.65 | 0.20 | 0.55% | 36.65 | 48 | 36.70 | 80 | 16.15 |
2025-01-16 | 2324 | 17755855 | 7943 | 648798503 | 37.00 | 37.30 | 36.10 | 36.30 | 0.35 | -0.95% | 36.30 | 21 | 36.35 | 85 | 15.99 |
2025-01-17 | 2324 | 8709279 | 3963 | 316531632 | 36.30 | 36.60 | 36.05 | 36.30 | 0.00 | 0% | 36.30 | 102 | 36.35 | 1 | 15.99 |
2025-01-20 | 2324 | 7712078 | 4260 | 277704438 | 36.40 | 36.40 | 35.90 | 35.90 | 0.40 | -1.1% | 35.90 | 586 | 35.95 | 3 | 15.82 |
2025-01-21 | 2324 | 5358476 | 2766 | 192951433 | 36.15 | 36.20 | 35.85 | 35.90 | 0.00 | 0% | 35.85 | 183 | 35.90 | 330 | 15.82 |
2025-01-22 | 2324 | 12463003 | 4966 | 454142669 | 36.30 | 36.65 | 36.00 | 36.65 | 0.75 | 2.09% | 36.60 | 122 | 36.65 | 298 | 16.15 |
2025-02-03 | 2324 | 25497717 | 10084 | 942700276 | 36.40 | 37.40 | 35.90 | 37.20 | 0.55 | 1.5% | 37.15 | 50 | 37.20 | 24 | 16.39 |
2025-02-04 | 2324 | 18272522 | 8928 | 677670136 | 37.45 | 38.00 | 36.55 | 36.65 | 0.55 | -1.48% | 36.65 | 195 | 36.70 | 1 | 16.15 |
2025-02-05 | 2324 | 16089635 | 7161 | 606532866 | 37.10 | 37.80 | 37.05 | 37.80 | 1.15 | 3.14% | 37.75 | 138 | 37.80 | 243 | 16.65 |
2025-02-06 | 2324 | 6933205 | 4427 | 261147216 | 37.75 | 37.90 | 37.40 | 37.75 | 0.05 | -0.13% | 37.70 | 2 | 37.75 | 64 | 16.63 |
2025-02-07 | 2324 | 13935640 | 7155 | 531645967 | 37.60 | 38.45 | 37.55 | 38.45 | 0.70 | 1.85% | 38.40 | 8 | 38.45 | 274 | 16.94 |
2025-02-10 | 2324 | 8355456 | 6364 | 317600501 | 38.25 | 38.25 | 37.70 | 37.95 | 0.50 | -1.3% | 37.95 | 59 | 38.00 | 77 | 16.72 |
2025-02-11 | 2324 | 8553100 | 6651 | 324091411 | 37.95 | 38.40 | 37.55 | 37.75 | 0.20 | -0.53% | 37.75 | 51 | 37.80 | 69 | 16.63 |
2025-02-12 | 2324 | 11333459 | 5557 | 432807988 | 37.80 | 38.35 | 37.80 | 38.20 | 0.45 | 1.19% | 38.20 | 91 | 38.25 | 246 | 16.83 |
2025-02-13 | 2324 | 11217760 | 7157 | 432146863 | 38.30 | 38.90 | 38.10 | 38.50 | 0.30 | 0.79% | 38.45 | 116 | 38.50 | 16 | 16.96 |
2025-02-14 | 2324 | 7570589 | 4187 | 290941750 | 38.50 | 38.55 | 38.20 | 38.55 | 0.05 | 0.13% | 38.50 | 34 | 38.55 | 40 | 16.98 |
2025-02-17 | 2324 | 5928464 | 5348 | 228015767 | 38.70 | 38.80 | 38.25 | 38.25 | 0.30 | -0.78% | 38.25 | 9 | 38.30 | 129 | 16.85 |
2025-02-18 | 2324 | 8093529 | 4311 | 311298770 | 38.55 | 38.60 | 38.15 | 38.60 | 0.35 | 0.92% | 38.55 | 67 | 38.60 | 73 | 17.00 |