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
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%
             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,

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