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12345678910111213141516171819202122232425262728293031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%		38.75
0.15
0.39%		38.60
-0.15
-0.39%		38.90
0.3
0.78%		 　39.20
0.3
0.77%		39.50
0.3
0.77%		39.65
0.15
0.38%		38.80
-0.85
-2.14%		 38.19
3 月　　37.15
-1.65
-4.25%		37.35
0.2
0.54%		37.70
0.35
0.94%		38.25
0.55
1.46%		38.35
0.1
0.26%		 　37.90
-0.45
-1.17%		38.00
0.1
0.26%		38.05
0.05
0.13%		38.10
0.05
0.13%		38.15
0.05
0.13%		 　38.30
0.15
0.39%		38.55
0.25
0.65%		37.10
-1.45
-3.76%		37.55
0.45
1.21%		36.95
-0.6
-1.6%		 　36.40
-0.55
-1.49%		36.30
-0.1
-0.27%		36.50
0.2
0.55%		34.35
-2.15
-5.89%		33.75
-0.6
-1.75%		 31.85
-1.9
-5.63%		36.65
4 月33.10
1.25
3.92%		32.40
-0.7
-2.11%		 　　　29.20
-3.2
-9.88%		26.30
-2.9
-9.93%		23.70
-2.6
-9.89%		26.05
2.35
9.92%		26.45
0.4
1.54%		 　28.35
1.9
7.18%		28.35
0
0%		27.50
-0.85
-3%		27.55
0.05
0.18%		27.25
-0.3
-1.09%		 　27.05
-0.2
-0.73%		26.55
-0.5
-1.85%		27.55
1
3.77%		26.75
-0.8
-2.9%		27.10
0.35
1.31%		 　27.20
0.1
0.37%		27.60
0.4
1.47%		27.35
-0.25
-0.91%		 27.73
5 月　28.00
0.65
2.38%		 　27.20
-0.8
-2.86%		27.30
0.1
0.37%		27.45
0.15
0.55%		27.75
0.3
1.09%		28.35
0.6
2.16%		 　28.50
0.15
0.53%		28.40
-0.1
-0.35%		28.55
0.15
0.53%		26.90
-1.65
-5.78%		27.80
0.9
3.35%		 　29.15
1.35
4.86%		28.80
-0.35
-1.2%		28.65
-0.15
-0.52%		28.70
0.05
0.17%		28.65
-0.05
-0.17%		 　28.60
-0.05
-0.17%		28.00
-0.6
-2.1%		27.85
-0.15
-0.54%		28.80
0.95
3.41%		 28.13
6 月　27.20
-1.6
-5.56%		27.45
0.25
0.92%		28.35
0.9
3.28%		28.35
0
0%		28.55
0.2
0.71%		 　28.55
0
0%		28.45
-0.1
-0.35%		28.50
0.05
0.18%		29.00
0.5
1.75%		　　　　　　　　　　　　　　　　　　　28.3

說明:最高漲幅:9.92%最低跌幅:-9.93% 最高價:39.65最低價:23.70平均價:33.16,灰色底表示週末,漲72天(35.95)元,跌61天(-52.7)元,平盤7天
10%=1,7%=2,5%=2,4%=2,3%=4,2%=20,1%=25,0%=23,-0%=4,-1%=4,-2%=6,-3%=7,-4%=8,-5%=9,-6%=23,

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
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
2025-02-19 2324 7483877 4471 289633791 38.65 38.80 38.50 38.75 0.15 0.39% 38.70 91 38.75 293 17.07
2025-02-20 2324 11474866 5733 445099246 38.70 38.95 38.55 38.60 0.15 -0.39% 38.60 154 38.65 1 17.00
2025-02-21 2324 15461929 6422 600402589 38.60 39.00 38.40 38.90 0.30 0.78% 38.85 92 38.90 58 17.14
2025-02-24 2324 11054542 6758 432385669 38.70 39.25 38.65 39.20 0.30 0.77% 39.15 100 39.20 1156 17.27
2025-02-25 2324 14207262 7988 560920468 38.90 39.70 38.90 39.50 0.30 0.77% 39.45 251 39.50 160 17.40
2025-02-26 2324 17313072 7656 683664944 39.40 39.75 38.80 39.65 0.15 0.38% 39.65 36 39.70 66 17.47
2025-02-27 2324 20720662 8636 805955185 39.60 39.60 38.50 38.80 0.85 -2.14% 38.80 713 38.85 224 17.09
2025-03-03 2324 33227746 21234 1235950772 37.80 37.80 36.70 37.15 1.65 -4.25% 37.15 324 37.20 58 16.37
2025-03-04 2324 21620369 10886 808623801 36.70 37.70 36.55 37.35 0.20 0.54% 37.35 569 37.40 225 16.45
2025-03-05 2324 13971156 8238 527882152 37.50 38.10 37.30 37.70 0.35 0.94% 37.70 250 37.80 9 16.61
2025-03-06 2324 19196061 11208 737138414 37.90 38.75 37.90 38.25 0.55 1.46% 38.25 743 38.30 15 16.85
2025-03-07 2324 17744919 8706 685316834 38.25 39.05 38.10 38.35 0.10 0.26% 38.35 438 38.40 13 16.89
2025-03-10 2324 12759649 6387 485789070 38.35 38.35 37.90 37.90 0.45 -1.17% 37.90 360 37.95 69 16.70
2025-03-11 2324 21612988 9214 820279703 37.50 38.35 37.40 38.00 0.10 0.26% 38.00 622 38.10 3 16.74
2025-03-12 2324 15595998 6946 594885173 38.30 38.55 37.85 38.05 0.05 0.13% 38.05 486 38.10 2 16.76
2025-03-13 2324 12076231 6686 463076014 38.40 38.75 38.10 38.10 0.05 0.13% 38.10 366 38.15 6 16.78
2025-03-14 2324 13085762 6646 499649399 38.40 38.60 37.80 38.15 0.05 0.13% 38.10 408 38.15 22 16.52
2025-03-17 2324 14049552 7735 539830388 38.30 38.65 38.00 38.30 0.15 0.39% 38.30 590 38.40 5 16.58
2025-03-18 2324 23141102 10678 886713488 38.70 38.70 38.00 38.55 0.25 0.65% 38.50 105 38.55 86 16.69
2025-03-19 2324 29975926 11886 1128423865 38.50 38.50 37.10 37.10 1.45 -3.76% 37.10 34 37.15 19 16.06
2025-03-20 2324 18938204 8784 707454018 37.60 37.70 37.10 37.55 0.45 1.21% 37.50 97 37.55 62 16.26
2025-03-21 2324 37256331 9462 1379623209 37.45 37.55 36.85 36.95 0.60 -1.6% 36.95 350 37.00 119 16.00
2025-03-24 2324 30577562 11647 1113289991 37.00 37.15 36.10 36.40 0.55 -1.49% 36.40 17 36.45 44 15.76
2025-03-25 2324 22931232 8444 835214539 36.65 36.80 36.20 36.30 0.10 -0.27% 36.30 457 36.35 199 15.71
2025-03-26 2324 28894767 8459 1051771193 36.70 36.70 36.10 36.50 0.20 0.55% 36.45 3 36.50 6 15.80
2025-03-27 2324 42899739 17869 1471671555 34.00 34.65 33.90 34.35 0.00 -5.89% 34.35 891 34.40 358 14.87
2025-03-28 2324 23434151 10928 791254236 34.25 34.30 33.50 33.75 0.60 -1.75% 33.70 183 33.75 70 14.61
2025-03-31 2324 35919479 14121 1163337653 32.90 33.30 31.85 31.85 1.90 -5.63% 31.85 456 31.90 3 13.79
2025-04-01 2324 27042552 12450 884983905 32.30 33.15 31.95 33.10 1.25 3.92% 33.05 1 33.10 370 14.33
2025-04-02 2324 15633161 7687 507381530 32.80 32.95 32.25 32.40 0.70 -2.11% 32.35 96 32.40 149 14.03
2025-04-07 2324 5641097 2418 164719807 29.20 29.20 29.20 29.20 3.20 -9.88% 0.00 0 29.20 28933 12.64
2025-04-08 2324 39240133 16088 1045022831 26.30 27.50 26.30 26.30 2.90 -9.93% 0.00 0 26.30 5308 11.39
2025-04-09 2324 52928694 19663 1300559067 25.25 25.75 23.70 23.70 2.60 -9.89% 0.00 0 23.70 4200 10.26
2025-04-10 2324 21151377 5311 550734122 26.05 26.05 25.65 26.05 2.35 9.92% 26.05 5812 0.00 0 11.28
2025-04-11 2324 47149448 16549 1213534084 25.65 26.50 24.45 26.45 0.40 1.54% 26.45 171 26.50 465 11.45
2025-04-14 2324 73041078 17486 2044222758 27.40 29.00 27.40 28.35 1.90 7.18% 28.25 2 28.35 734 12.27
2025-04-15 2324 32542326 13674 915504222 28.45 28.55 27.60 28.35 0.00 0% 28.30 24 28.35 258 12.27
2025-04-16 2324 18721621 8520 518339493 27.95 28.05 27.50 27.50 0.85 -3% 27.50 39 27.55 23 11.90
2025-04-17 2324 12163826 5208 333148443 27.05 27.65 27.00 27.55 0.05 0.18% 27.55 463 27.60 103 11.93
2025-04-18 2324 7074317 3462 193948830 27.65 27.70 27.25 27.25 0.30 -1.09% 27.25 158 27.35 31 11.80
2025-04-21 2324 8022387 4651 217861793 27.25 27.50 27.00 27.05 0.20 -0.73% 27.05 11 27.10 24 11.71
2025-04-22 2324 11467542 6141 305263280 26.50 26.90 26.45 26.55 0.50 -1.85% 26.55 37 26.60 103 11.49
2025-04-23 2324 12541390 6102 345472907 27.20 27.75 27.05 27.55 1.00 3.77% 27.55 19 27.60 48 11.93
2025-04-24 2324 15096483 6246 405707650 27.10 27.20 26.70 26.75 0.80 -2.9% 26.75 6 26.80 86 11.58
2025-04-25 2324 15262220 6485 415091258 27.05 27.50 27.00 27.10 0.35 1.31% 27.10 29 27.20 28 11.73
2025-04-28 2324 8113947 4443 221059730 27.35 27.50 27.10 27.20 0.10 0.37% 27.20 93 27.25 159 11.77
2025-04-29 2324 11731216 5254 323692613 27.35 27.75 27.25 27.60 0.40 1.47% 27.60 32 27.65 32 11.95
2025-04-30 2324 12419187 4784 340031884 27.55 27.80 27.15 27.35 0.25 -0.91% 27.30 50 27.35 40 11.84
2025-05-02 2324 12741095 5626 355620288 27.65 28.15 27.35 28.00 0.65 2.38% 28.00 103 28.05 227 12.12
2025-05-05 2324 12014952 6762 329050251 28.35 28.35 26.95 27.20 0.80 -2.86% 27.20 189 27.25 33 11.77
2025-05-06 2324 10859544 4625 297223797 27.50 27.55 27.10 27.30 0.10 0.37% 27.30 140 27.35 72 11.82
2025-05-07 2324 8363028 4095 229400588 27.45 27.65 27.25 27.45 0.15 0.55% 27.40 13 27.45 130 11.88
2025-05-08 2324 7698041 3812 213762689 27.50 28.00 27.50 27.75 0.30 1.09% 27.75 11 27.80 195 12.01
2025-05-09 2324 12920187 6528 364321566 28.00 28.45 27.75 28.35 0.60 2.16% 28.30 212 28.35 35 12.27
2025-05-12 2324 14950528 7085 423610231 28.20 28.50 28.05 28.50 0.15 0.53% 28.45 146 28.50 255 12.34
2025-05-13 2324 21679754 7100 618960779 28.80 29.20 28.25 28.40 0.10 -0.35% 28.40 206 28.45 22 12.29
2025-05-14 2324 22059589 7126 632494863 28.70 28.85 28.40 28.55 0.15 0.53% 28.55 263 28.65 30 12.36
2025-05-15 2324 53457581 20270 1468506119 28.45 28.55 26.90 26.90 1.65 -5.78% 26.90 435 27.00 12 11.64
2025-05-16 2324 76127299 23225 2115801228 26.90 28.60 26.65 27.80 0.90 3.35% 27.80 1202 27.85 2 11.73
2025-05-19 2324 117701028 46380 2147483647 28.30 30.15 27.80 29.15 1.35 4.86% 29.15 215 29.20 130 12.30
2025-05-20 2324 115937699 51336 2147483647 29.70 30.55 28.50 28.80 0.35 -1.2% 28.75 522 28.80 582 12.15
2025-05-21 2324 41993278 20013 1209756206 28.95 29.40 28.55 28.65 0.15 -0.52% 28.65 240 28.70 60 12.09
2025-05-22 2324 35016865 11703 1009463330 28.80 29.10 28.55 28.70 0.05 0.17% 28.70 428 28.75 172 12.11
2025-05-23 2324 18726321 7372 538087105 28.85 28.95 28.55 28.65 0.05 -0.17% 28.65 830 28.70 68 12.09
2025-05-26 2324 62201305 20015 1758323912 28.80 28.80 27.90 28.60 0.05 -0.17% 28.60 522 28.65 795 12.07
2025-05-27 2324 59893660 20287 1684225761 28.40 28.50 27.95 28.00 0.60 -2.1% 27.95 463 28.00 1106 11.81
2025-05-28 2324 55564793 18884 1547999600 28.35 28.45 27.50 27.85 0.15 -0.54% 27.85 89 27.90 1677 11.75
2025-05-29 2324 113129015 21945 2147483647 28.00 28.80 27.55 28.80 0.95 3.41% 28.75 207 28.80 276 12.15
2025-06-02 2324 83273914 30866 2147483647 28.20 28.30 27.00 27.20 1.60 -5.56% 27.20 237 27.25 381 11.48
2025-06-03 2324 58352478 19922 1595115347 27.55 27.80 27.15 27.45 0.25 0.92% 27.40 276 27.45 44 11.58
2025-06-04 2324 43443088 13371 1224546973 27.60 28.40 27.60 28.35 0.90 3.28% 28.30 577 28.35 54 11.96
2025-06-05 2324 28658152 10718 815673641 28.35 28.75 28.25 28.35 0.00 0% 28.35 454 28.40 21 11.96
2025-06-06 2324 23971093 6581 684383908 28.45 28.70 28.30 28.55 0.20 0.71% 28.50 627 28.55 538 12.05
2025-06-09 2324 20934299 7887 596604421 28.75 28.75 28.20 28.55 0.00 0% 28.50 200 28.55 828 12.05
2025-06-10 2324 24814531 7449 706116069 28.20 28.70 28.15 28.45 0.10 -0.35% 28.40 401 28.45 24 12.00
2025-06-11 2324 22943050 7851 655689104 28.55 28.80 28.35 28.50 0.05 0.18% 28.45 127 28.50 109 12.03
2025-06-12 2324 30767962 12094 890908132 28.70 29.20 28.65 29.00 0.50 1.75% 28.95 10 29.00 650 12.24