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
月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%		 　55.00
-0.1
-0.18%		54.10
-0.9
-1.64%		 55.00
0.9
1.66%		 56.14
3 月56.00
1
1.82%		 　55.60
-0.4
-0.71%		56.50
0.9
1.62%		56.60
0.1
0.18%		55.10
-1.5
-2.65%		54.20
-0.9
-1.63%		 　54.90
0.7
1.29%		55.60
0.7
1.28%		54.70
-0.9
-1.62%		54.90
0.2
0.37%		54.10
-0.8
-1.46%		 　55.70
1.6
2.96%		56.10
0.4
0.72%		54.30
-1.8
-3.21%		56.20
1.9
3.5%		61.10
4.9
8.72%		 　59.00
-2.1
-3.44%		57.30
-1.7
-2.88%		58.70
1.4
2.44%		58.50
-0.2
-0.34%		59.70
1.2
2.05%		 56.58
4 月58.80
-0.9
-1.51%		59.00
0.2
0.34%		59.20
0.2
0.34%		 　　　58.30
-0.9
-1.52%		57.80
-0.5
-0.86%		57.80
0
0%		58.00
0.2
0.35%		57.40
-0.6
-1.03%		 　56.00
-1.4
-2.44%		53.90
-2.1
-3.75%		54.10
0.2
0.37%		53.70
-0.4
-0.74%		53.00
-0.7
-1.3%		 　50.80
-2.2
-4.15%		51.40
0.6
1.18%		54.30
2.9
5.64%		　　　　　　　55.72

說明:最高漲幅:8.72%最低跌幅:-4.15% 最高價:61.10最低價:49.05平均價:55.19,灰色底表示週末,漲45天(47.2)元,跌45天(-43.3)元,平盤2天
9%=1,8%=2,6%=1,5%=1,4%=2,3%=4,2%=10,1%=12,0%=14,-0%=3,-1%=4,-2%=7,-3%=15,-4%=16,

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
2024-02-26 2356 23495000 12477 1293840900 55.10 55.70 54.70 55.00 0.10 -0.18% 55.00 501 55.10 31 35.71
2024-02-27 2356 35465000 17578 1919827200 55.30 55.60 52.80 54.10 0.90 -1.64% 54.10 303 54.20 107 35.13
2024-02-29 2356 23256000 9851 1274240400 54.30 55.40 53.90 55.00 0.90 1.66% 55.00 67 55.10 136 35.71
2024-03-01 2356 27501000 13447 1537304900 55.60 56.30 55.50 56.00 1.00 1.82% 55.90 121 56.00 584 36.36
2024-03-04 2356 33081000 16148 1861962500 56.80 57.20 55.50 55.60 0.40 -0.71% 55.50 397 55.60 87 36.10
2024-03-05 2356 33234000 15398 1873760700 56.00 56.80 55.60 56.50 0.90 1.62% 56.40 302 56.50 3 36.69
2024-03-06 2356 27759000 14204 1563538100 56.00 56.70 55.70 56.60 0.10 0.18% 56.50 163 56.60 132 36.75
2024-03-07 2356 31130000 15274 1733695900 56.90 57.00 55.10 55.10 1.50 -2.65% 55.10 1088 55.20 83 35.78
2024-03-08 2356 28794000 14683 1573907400 55.20 55.80 53.60 54.20 0.90 -1.63% 54.20 19 54.30 226 35.19
2024-03-11 2356 30082000 15650 1665163500 54.30 56.30 54.30 54.90 0.70 1.29% 54.90 185 55.00 77 35.65
2024-03-12 2356 16438000 8027 909035500 55.10 55.60 54.70 55.60 0.70 1.28% 55.50 185 55.60 17 36.10
2024-03-13 2356 66649000 28394 2147483647 56.50 57.60 54.70 54.70 0.90 -1.62% 54.70 160 54.80 12 31.99
2024-03-14 2356 48259000 20357 2147483647 55.40 56.20 54.30 54.90 0.20 0.37% 54.80 20 54.90 45 32.11
2024-03-15 2356 56051000 19374 2147483647 55.00 55.80 54.10 54.10 0.80 -1.46% 54.10 2375 54.20 2 31.64
2024-03-18 2356 33366000 14823 1829589400 54.30 55.80 53.50 55.70 1.60 2.96% 55.70 324 55.80 773 32.57
2024-03-19 2356 73259000 26615 2147483647 55.80 56.70 55.30 56.10 0.40 0.72% 56.10 506 56.20 56 32.81
2024-03-20 2356 71624000 34934 2147483647 56.60 56.80 54.10 54.30 1.80 -3.21% 54.30 341 54.40 64 31.75
2024-03-21 2356 48393000 22078 2147483647 54.90 56.30 54.50 56.20 1.90 3.5% 56.10 23 56.20 1043 32.87
2024-03-22 2356 318947000 121471 2147483647 57.50 61.80 57.30 61.10 4.90 8.72% 61.00 100 61.10 75 35.73
2024-03-25 2356 141331000 64764 2147483647 61.40 61.40 58.60 59.00 2.10 -3.44% 59.00 228 59.10 132 34.50
2024-03-26 2356 97747000 45941 2147483647 58.80 59.40 56.40 57.30 1.70 -2.88% 57.30 527 57.40 150 33.51
2024-03-27 2356 51079000 25208 2147483647 57.90 58.70 57.60 58.70 1.40 2.44% 58.70 479 58.80 709 34.33
2024-03-28 2356 45417000 21149 2147483647 58.70 58.90 57.60 58.50 0.20 -0.34% 58.50 33 58.60 278 34.21
2024-03-29 2356 211396000 92261 2147483647 59.30 61.50 58.70 59.70 1.20 2.05% 59.60 836 59.70 35 34.91
2024-04-01 2356 60895000 28852 2147483647 60.30 60.50 58.80 58.80 0.90 -1.51% 58.80 1659 58.90 27 34.39
2024-04-02 2356 37227000 17072 2147483647 58.90 59.50 58.60 59.00 0.20 0.34% 58.90 518 59.00 60 34.50
2024-04-03 2356 45773000 20143 2147483647 58.20 60.10 58.00 59.20 0.20 0.34% 59.20 571 59.30 41 34.62
2024-04-08 2356 39619000 20569 2147483647 59.40 59.50 58.10 58.30 0.90 -1.52% 58.30 141 58.40 16 34.09
2024-04-09 2356 35273000 17403 2053998800 58.90 59.30 57.80 57.80 0.50 -0.86% 57.80 2408 57.90 14 33.80
2024-04-10 2356 24470000 11666 1420712500 58.30 58.70 57.60 57.80 0.00 0% 57.80 348 57.90 34 33.80
2024-04-11 2356 23477000 12045 1354438300 57.80 58.20 57.30 58.00 0.20 0.35% 58.00 293 58.10 119 33.92
2024-04-12 2356 23726000 12352 1367458600 58.10 58.10 57.40 57.40 0.60 -1.03% 57.40 1111 57.50 31 33.57
2024-04-15 2356 30794000 17037 1735175900 57.10 57.20 56.00 56.00 1.40 -2.44% 56.00 984 56.10 60 32.75
2024-04-16 2356 45374000 22441 2147483647 55.50 55.90 53.30 53.90 2.10 -3.75% 53.90 46 54.00 57 31.52
2024-04-17 2356 26251000 13365 1421719200 54.20 54.60 53.70 54.10 0.20 0.37% 54.10 197 54.20 16 31.64
2024-04-18 2356 27402000 12908 1475357400 53.60 54.40 53.00 53.70 0.40 -0.74% 53.70 466 53.80 4 31.40
2024-04-19 2356 45033514 23992 2147483647 53.50 54.40 51.30 53.00 0.70 -1.3% 53.00 5 53.10 5 30.99
2024-04-22 2356 32034000 15694 1648009800 52.50 52.70 50.70 50.80 2.20 -4.15% 50.80 191 50.90 11 29.71
2024-04-23 2356 14860000 6819 766124200 51.80 52.10 51.00 51.40 0.60 1.18% 51.40 166 51.50 3 30.06
2024-04-24 2356 33751000 16751 1818064600 52.50 54.90 52.40 54.30 2.90 5.64% 54.30 277 54.40 14 31.75