英業達(2356)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 51.10
0
0%
50.80
-0.3
-0.59%
51.00
0.2
0.39%
50.80
-0.2
-0.39%
 51.20
0.4
0.79%
50.20
-1
-1.95%
49.05
-1.15
-2.29%
51.00
1.95
3.98%
51.10
0.1
0.2%
 50.50
-0.6
-1.17%
50.10
-0.4
-0.79%
49.05
-1.05
-2.1%
49.25
0.2
0.41%
51.90
2.65
5.38%
 56.00
4.1
7.9%
57.20
1.2
2.14%
56.50
-0.7
-1.22%
56.20
-0.3
-0.53%
55.40
-0.8
-1.42%
 55.80
0.4
0.72%
56.10
0.3
0.54%
54.90
-1.2
-2.14%
52.64
2 月55.30
0.4
0.73%
56.30
1
1.81%
 56.50
0.2
0.36%
        58.00
1.5
2.65%
58.10
0.1
0.17%
 56.50
-1.6
-2.75%
57.00
0.5
0.88%
56.60
-0.4
-0.7%
56.30
-0.3
-0.53%
55.10
-1.2
-2.13%
        56.67

說明:最高漲幅:7.9%最低跌幅:-2.75% 最高價:58.10最低價:49.05平均價:53.98,灰色底表示週末,漲21天(21.8)元,跌17天(-13.4)元,平盤1天
8%=2,5%=1,4%=1,3%=2,2%=2,1%=7,0%=7,-0%=1,-1%=2,-2%=5,-3%=9,

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 2356 61026000 27851 2147483647 53.00 53.00 51.00 51.10 1.70 0% 51.10 531 51.20 144 33.18
2024-01-03 2356 38464000 17967 1953564400 50.50 51.40 50.00 50.80 0.30 -0.59% 50.70 1066 50.80 53 32.99
2024-01-04 2356 33516000 16175 1701380900 50.70 51.20 50.30 51.00 0.20 0.39% 51.00 81 51.10 588 33.12
2024-01-05 2356 48098000 23278 2147483647 51.50 52.30 50.60 50.80 0.20 -0.39% 50.80 172 50.90 45 32.99
2024-01-08 2356 41404000 17974 2137442300 51.40 52.30 51.20 51.20 0.40 0.79% 51.20 692 51.30 47 33.25
2024-01-09 2356 60990000 27249 2147483647 52.30 52.70 50.20 50.20 1.00 -1.95% 50.20 360 50.30 287 32.60
2024-01-10 2356 49202000 23035 2147483647 49.80 50.90 49.00 49.05 1.15 -2.29% 49.05 110 49.10 150 31.85
2024-01-11 2356 41947000 20726 2102593550 49.45 51.00 49.05 51.00 1.95 3.98% 50.90 473 51.00 951 33.12
2024-01-12 2356 49510000 22562 2147483647 50.70 51.90 50.40 51.10 0.10 0.2% 51.10 428 51.20 31 33.18
2024-01-15 2356 40840000 18467 2081661700 51.80 51.90 50.40 50.50 0.60 -1.17% 50.40 668 50.50 51 32.79
2024-01-16 2356 26566000 12098 1339611100 50.20 50.80 50.10 50.10 0.40 -0.79% 50.10 897 50.20 15 32.53
2024-01-17 2356 43218000 21596 2141444550 50.20 50.50 49.00 49.05 1.05 -2.1% 49.05 89 49.10 25 31.85
2024-01-18 2356 24645000 11696 1212789400 49.30 49.90 48.60 49.25 0.20 0.41% 49.20 236 49.25 49 31.98
2024-01-19 2356 97029000 44516 2147483647 49.90 52.40 49.65 51.90 2.65 5.38% 51.90 216 52.00 2937 33.70
2024-01-22 2356 249314000 112828 2147483647 53.30 56.80 53.20 56.00 4.10 7.9% 56.00 458 56.10 544 36.36
2024-01-23 2356 161098000 72458 2147483647 56.60 57.70 55.60 57.20 1.20 2.14% 57.10 187 57.20 812 37.14
2024-01-24 2356 97843000 45931 2147483647 57.70 58.20 56.30 56.50 0.70 -1.22% 56.50 90 56.60 208 36.69
2024-01-25 2356 82378000 39553 2147483647 57.50 58.00 56.00 56.20 0.30 -0.53% 56.20 20 56.30 141 36.49
2024-01-26 2356 59284000 28024 2147483647 56.00 56.70 55.10 55.40 0.80 -1.42% 55.40 11 55.50 506 35.97
2024-01-29 2356 46470000 20938 2147483647 55.60 56.30 55.40 55.80 0.40 0.72% 55.80 288 55.90 346 36.23
2024-01-30 2356 61624000 27291 2147483647 56.50 56.70 55.10 56.10 0.30 0.54% 56.10 690 56.20 22 36.43
2024-01-31 2356 41128000 21418 2147483647 55.70 55.90 54.90 54.90 1.20 -2.14% 54.90 866 55.00 64 35.65
2024-02-01 2356 38387000 17841 2102038800 54.60 55.30 54.00 55.30 0.40 0.73% 55.30 42 55.40 255 35.91
2024-02-02 2356 46062000 21812 2147483647 55.80 56.50 55.70 56.30 1.00 1.81% 56.20 1054 56.30 470 36.56
2024-02-05 2356 42346000 20544 2147483647 56.20 57.00 55.80 56.50 0.20 0.36% 56.50 878 56.60 167 36.69
2024-02-15 2356 108838000 51743 2147483647 59.00 59.60 57.10 58.00 1.50 2.65% 58.00 394 58.10 191 37.66
2024-02-16 2356 68331000 28694 2147483647 58.00 58.50 57.20 58.10 0.10 0.17% 58.00 230 58.10 52 37.73
2024-02-19 2356 42432000 23096 2147483647 57.90 58.30 56.50 56.50 1.60 -2.75% 56.50 1762 56.60 392 36.69
2024-02-20 2356 29818000 15117 1691122400 56.70 57.30 56.10 57.00 0.50 0.88% 57.00 138 57.10 278 37.01
2024-02-21 2356 27027000 13152 1530814900 56.20 57.20 56.20 56.60 0.40 -0.7% 56.50 129 56.60 234 36.75
2024-02-22 2356 71066000 32653 2147483647 57.90 58.50 56.30 56.30 0.30 -0.53% 56.30 461 56.40 131 36.56
2024-02-23 2356 57806000 28621 2147483647 57.10 57.40 55.00 55.10 1.20 -2.13% 55.10 5 55.20 153 35.78