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
月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%		 　36.00
-0.2
-0.55%		36.50
0.5
1.39%		 36.50
0
0%		 36.38
3 月36.70
0.2
0.55%		 　38.00
1.3
3.54%		37.80
-0.2
-0.53%		37.55
-0.25
-0.66%		36.55
-1
-2.66%		36.65
0.1
0.27%		 　36.90
0.25
0.68%		37.20
0.3
0.81%		36.70
-0.5
-1.34%		36.65
-0.05
-0.14%		37.00
0.35
0.95%		 　36.90
-0.1
-0.27%		37.20
0.3
0.81%		37.90
0.7
1.88%		38.40
0.5
1.32%		38.65
0.25
0.65%		 　38.55
-0.1
-0.26%		37.90
-0.65
-1.69%		38.10
0.2
0.53%		38.30
0.2
0.52%		36.20
-2.1
-5.48%		 37.38
4 月36.55
0.35
0.97%		36.85
0.3
0.82%		36.55
-0.3
-0.81%		 　　　35.95
-0.6
-1.64%		36.45
0.5
1.39%		36.60
0.15
0.41%		36.85
0.25
0.68%		36.40
-0.45
-1.22%		 　36.30
-0.1
-0.27%		35.30
-1
-2.75%		35.60
0.3
0.85%		36.05
0.45
1.26%		35.30
-0.75
-2.08%		 　34.20
-1.1
-3.12%		34.50
0.3
0.88%		35.50
1
2.9%		　　　　　　　35.86

說明:最高漲幅:4.31%最低跌幅:-5.48% 最高價:39.55最低價:34.20平均價:36.62,灰色底表示週末,漲44天(21.55)元,跌44天(-22.2)元,平盤4天
4%=5,3%=2,2%=6,1%=25,0%=10,-0%=1,-1%=2,-2%=5,-3%=10,-4%=11,-5%=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 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
2024-02-26 2324 17133000 6064 617045200 36.05 36.25 35.80 36.00 0.20 -0.55% 36.00 129 36.05 112 22.50
2024-02-27 2324 59729000 25206 2147483647 36.55 38.05 36.30 36.50 0.50 1.39% 36.50 371 36.55 272 22.81
2024-02-29 2324 40765000 12881 1472663500 36.35 36.50 35.40 36.50 0.00 0% 36.40 24 36.50 201 22.81
2024-03-01 2324 22899000 8693 840202950 36.55 37.15 36.35 36.70 0.20 0.55% 36.65 628 36.70 142 22.94
2024-03-04 2324 234190000 77428 2147483647 38.80 40.35 37.70 38.00 1.30 3.54% 38.00 673 38.05 97 23.75
2024-03-05 2324 43686000 17869 1652040750 38.15 38.35 37.55 37.80 0.20 -0.53% 37.75 440 37.80 641 23.62
2024-03-06 2324 42603000 16508 1605538250 37.25 38.15 37.15 37.55 0.25 -0.66% 37.50 41 37.55 20 23.47
2024-03-07 2324 46011000 18362 1686769000 37.60 37.60 36.20 36.55 1.00 -2.66% 36.55 876 36.60 126 22.84
2024-03-08 2324 30194000 11902 1109860400 36.55 37.15 36.30 36.65 0.10 0.27% 36.65 3 36.70 248 22.91
2024-03-11 2324 19565000 7988 720641600 36.60 37.15 36.50 36.90 0.25 0.68% 36.85 59 36.90 8 23.06
2024-03-12 2324 38023000 13616 1392399950 36.70 37.20 36.10 37.20 0.30 0.81% 37.15 476 37.20 357 23.25
2024-03-13 2324 22004000 8668 815909650 37.20 37.65 36.70 36.70 0.50 -1.34% 36.70 548 36.75 202 22.94
2024-03-14 2324 22341000 8901 820650450 37.00 37.10 36.45 36.65 0.05 -0.14% 36.65 33 36.70 70 22.91
2024-03-15 2324 44140000 8882 1628712200 36.60 37.20 36.35 37.00 0.35 0.95% 37.00 1011 37.05 1829 21.02
2024-03-18 2324 14629000 6602 539091800 37.05 37.10 36.65 36.90 0.10 -0.27% 36.90 506 36.95 6 20.97
2024-03-19 2324 25809000 9934 963210250 36.90 37.50 36.90 37.20 0.30 0.81% 37.20 7 37.25 235 21.14
2024-03-20 2324 44312000 17873 1685681050 37.50 38.45 37.45 37.90 0.70 1.88% 37.85 383 37.90 250 21.53
2024-03-21 2324 31145000 11496 1195265150 38.65 38.75 38.05 38.40 0.50 1.32% 38.35 319 38.40 71 21.82
2024-03-22 2324 39402000 16656 1528597950 38.20 39.40 38.05 38.65 0.25 0.65% 38.65 120 38.70 77 21.96
2024-03-25 2324 19363000 7096 750732900 38.85 39.30 38.55 38.55 0.10 -0.26% 38.55 84 38.60 16 21.90
2024-03-26 2324 27170000 9457 1037353200 38.40 38.75 37.60 37.90 0.65 -1.69% 37.90 36 37.95 41 21.53
2024-03-27 2324 11758000 4669 448665300 37.95 38.40 37.85 38.10 0.20 0.53% 38.05 137 38.10 56 21.65
2024-03-28 2324 25457000 7930 972241350 38.15 38.30 38.05 38.30 0.20 0.52% 38.25 58 38.30 531 21.76
2024-03-29 2324 77243000 26319 2147483647 36.35 36.40 35.45 36.20 0.00 -5.48% 36.15 503 36.20 501 20.57
2024-04-01 2324 24747000 11033 904668650 36.35 37.10 36.20 36.55 0.35 0.97% 36.50 395 36.55 44 20.77
2024-04-02 2324 27118000 9886 998055250 36.65 37.30 36.55 36.85 0.30 0.82% 36.80 20 36.85 537 20.94
2024-04-03 2324 18624000 7362 684731750 36.75 37.15 36.50 36.55 0.30 -0.81% 36.55 718 36.65 57 20.77
2024-04-08 2324 23387000 9804 841496300 36.50 36.50 35.80 35.95 0.60 -1.64% 35.95 516 36.00 141 20.43
2024-04-09 2324 12128000 5135 442043950 36.30 36.60 36.30 36.45 0.50 1.39% 36.45 97 36.50 235 20.71
2024-04-10 2324 25621000 9153 945812900 36.70 37.35 36.55 36.60 0.15 0.41% 36.60 22 36.65 135 20.80
2024-04-11 2324 19985000 7314 734338300 36.50 37.15 36.15 36.85 0.25 0.68% 36.85 308 36.90 10 20.94
2024-04-12 2324 19904000 9088 727828250 36.80 36.85 36.25 36.40 0.45 -1.22% 36.40 851 36.45 1 20.68
2024-04-15 2324 12366000 5220 450543000 36.40 36.70 36.25 36.30 0.10 -0.27% 36.30 257 36.35 18 20.62
2024-04-16 2324 29760000 11024 1059339300 36.20 36.30 34.90 35.30 1.00 -2.75% 35.30 178 35.35 23 20.06
2024-04-17 2324 15458000 6870 550693900 35.30 35.85 35.20 35.60 0.30 0.85% 35.60 134 35.65 19 20.23
2024-04-18 2324 14698000 5951 528511250 35.40 36.30 35.30 36.05 0.45 1.26% 36.05 19 36.10 1 20.48
2024-04-19 2324 28537507 11732 1010818131 35.60 36.15 34.60 35.30 0.75 -2.08% 35.30 352 35.35 1 20.06
2024-04-22 2324 23663000 9301 817381000 35.30 35.35 34.20 34.20 1.10 -3.12% 34.20 29 34.25 3 19.43
2024-04-23 2324 17225000 6781 595307250 34.75 35.00 34.25 34.50 0.30 0.88% 34.50 209 34.55 4 19.60
2024-04-24 2324 23802000 7861 841936200 35.00 35.70 34.80 35.50 1.00 2.9% 35.50 699 35.60 5 20.17