瑞昱(2379)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 458.00 0 0% | 452.00 -6 -1.31% | 456.00 4 0.88% | 450.50 -5.5 -1.21% | 450.50 0 0% | 451.50 1 0.22% | 456.00 4.5 1% | 450.50 -5.5 -1.21% | 447.00 -3.5 -0.78% | 455.00 8 1.79% | 453.00 -2 -0.44% | 438.50 -14.5 -3.2% | 440.00 1.5 0.34% | 458.00 18 4.09% | 449.50 -8.5 -1.86% | 447.00 -2.5 -0.56% | 448.50 1.5 0.34% | 459.00 10.5 2.34% | 453.50 -5.5 -1.2% | 455.50 2 0.44% | 453.50 -2 -0.44% | 469.50 16 3.53% | 452.42 | |||||||||
| 2 月 | 464.50 -5 -1.06% | 469.50 5 1.08% | 463.50 -6 -1.28% | 469.00 5.5 1.19% | 473.50 4.5 0.96% | 470.00 -3.5 -0.74% | 487.50 17.5 3.72% | 501.00 13.5 2.77% | 532.00 31 6.19% | 547.00 15 2.82% | 551.00 4 0.73% | 567.00 16 2.9% | 569.00 2 0.35% | 510.85 | ||||||||||||||||||
| 3 月 | 565.00 -4 -0.7% | 573.00 8 1.42% | 584.00 11 1.92% | 600.00 16 2.74% | 601.00 1 0.17% | 587.00 -14 -2.33% | 604.00 17 2.9% | 601.00 -3 -0.5% | 593.00 -8 -1.33% | 580.00 -13 -2.19% | 594.00 14 2.41% | 590.00 -4 -0.67% | 591.00 1 0.17% | 588.00 -3 -0.51% | 584.00 -4 -0.68% | 591.00 7 1.2% | 584.00 -7 -1.18% | 565.00 -19 -3.25% | 573.00 8 1.42% | 557.00 -16 -2.79% | 560.00 3 0.54% | 582.74 | ||||||||||
| 4 月 | 559.00 -1 -0.18% | 568.00 9 1.61% | 571.00 3 0.53% | 567.00 -4 -0.7% | 568.00 1 0.18% | 571.00 3 0.53% | 567.00 -4 -0.7% | 569.00 2 0.35% | 561.00 -8 -1.41% | 551.00 -10 -1.78% | 570.00 19 3.45% | 574.00 4 0.7% | 552.00 -22 -3.83% | 504.00 -48 -8.7% | 510.00 6 1.19% | 538.00 28 5.49% | 523.00 -15 -2.79% | 520.00 -3 -0.57% | 551.19 |
說明:最高漲幅:6.19%最低跌幅:-8.7% 最高價:604.00最低價:438.50平均價:524.35,灰色底表示週末,漲46天(388.5)元,跌45天(-379)元,平盤3天
6%=1,5%=1,4%=3,3%=7,2%=6,1%=17,0%=14,-0%=1,-1%=2,-2%=4,-3%=5,-4%=5,-5%=28,
| 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 | 2379 | 3121000 | 2294 | 1437454500 | 468.50 | 472.00 | 457.50 | 458.00 | 13.50 | 0% | 458.00 | 34 | 459.00 | 25 | 25.79 |
| 2024-01-03 | 2379 | 3131000 | 2329 | 1415623000 | 457.50 | 457.50 | 450.00 | 452.00 | 6.00 | -1.31% | 451.50 | 1 | 452.00 | 17 | 25.45 |
| 2024-01-04 | 2379 | 1953000 | 1614 | 888798500 | 454.50 | 459.00 | 451.50 | 456.00 | 4.00 | 0.88% | 455.00 | 2 | 456.00 | 11 | 25.68 |
| 2024-01-05 | 2379 | 2305000 | 1839 | 1036284500 | 454.00 | 454.00 | 446.00 | 450.50 | 5.50 | -1.21% | 450.00 | 33 | 450.50 | 4 | 25.37 |
| 2024-01-08 | 2379 | 1532000 | 1191 | 692495500 | 451.50 | 458.00 | 448.00 | 450.50 | 0.00 | 0% | 449.50 | 2 | 450.50 | 39 | 25.37 |
| 2024-01-09 | 2379 | 2887000 | 2212 | 1303250500 | 457.50 | 457.50 | 447.00 | 451.50 | 1.00 | 0.22% | 451.50 | 21 | 452.00 | 1 | 25.42 |
| 2024-01-10 | 2379 | 2143000 | 1479 | 974834000 | 454.50 | 458.00 | 449.50 | 456.00 | 4.50 | 1% | 456.00 | 21 | 456.50 | 5 | 25.68 |
| 2024-01-11 | 2379 | 1977000 | 1517 | 891835000 | 456.50 | 459.00 | 448.00 | 450.50 | 5.50 | -1.21% | 450.50 | 32 | 451.50 | 2 | 25.37 |
| 2024-01-12 | 2379 | 1431000 | 1168 | 641588000 | 447.50 | 452.50 | 446.00 | 447.00 | 3.50 | -0.78% | 447.00 | 3 | 447.50 | 9 | 25.17 |
| 2024-01-15 | 2379 | 1805000 | 1327 | 819601000 | 450.00 | 460.00 | 449.50 | 455.00 | 8.00 | 1.79% | 454.00 | 4 | 455.00 | 328 | 25.62 |
| 2024-01-16 | 2379 | 2365000 | 1759 | 1066928000 | 450.50 | 453.00 | 447.00 | 453.00 | 2.00 | -0.44% | 452.50 | 20 | 453.00 | 19 | 25.51 |
| 2024-01-17 | 2379 | 3878000 | 3134 | 1716348000 | 446.00 | 449.00 | 438.50 | 438.50 | 14.50 | -3.2% | 438.50 | 27 | 441.00 | 1 | 24.69 |
| 2024-01-18 | 2379 | 2237000 | 1732 | 984445500 | 439.00 | 443.50 | 433.50 | 440.00 | 1.50 | 0.34% | 440.00 | 6 | 441.00 | 26 | 24.77 |
| 2024-01-19 | 2379 | 3726000 | 2448 | 1689836000 | 447.00 | 458.00 | 446.00 | 458.00 | 18.00 | 4.09% | 457.50 | 2 | 458.00 | 49 | 25.79 |
| 2024-01-22 | 2379 | 3387000 | 2706 | 1527237500 | 451.00 | 457.00 | 448.00 | 449.50 | 8.50 | -1.86% | 449.50 | 3 | 450.00 | 282 | 25.31 |
| 2024-01-23 | 2379 | 2881000 | 1835 | 1287781000 | 451.00 | 452.00 | 441.50 | 447.00 | 2.50 | -0.56% | 446.50 | 28 | 447.00 | 163 | 25.17 |
| 2024-01-24 | 2379 | 3893000 | 2467 | 1745180500 | 453.50 | 456.00 | 443.50 | 448.50 | 1.50 | 0.34% | 448.00 | 12 | 448.50 | 13 | 25.25 |
| 2024-01-25 | 2379 | 3335000 | 2452 | 1525103500 | 453.00 | 459.50 | 452.00 | 459.00 | 10.50 | 2.34% | 459.00 | 50 | 459.50 | 105 | 25.84 |
| 2024-01-26 | 2379 | 1364000 | 936 | 617905500 | 450.50 | 457.50 | 450.00 | 453.50 | 5.50 | -1.2% | 452.00 | 8 | 453.50 | 29 | 25.53 |
| 2024-01-29 | 2379 | 1284000 | 1109 | 584670500 | 451.50 | 458.00 | 449.00 | 455.50 | 2.00 | 0.44% | 455.50 | 12 | 456.00 | 4 | 25.65 |
| 2024-01-30 | 2379 | 1404000 | 1058 | 639030000 | 455.00 | 459.00 | 453.50 | 453.50 | 2.00 | -0.44% | 453.50 | 7 | 454.00 | 2 | 25.53 |
| 2024-01-31 | 2379 | 4263000 | 3202 | 1990326000 | 462.00 | 470.00 | 456.00 | 469.50 | 16.00 | 3.53% | 468.00 | 4 | 469.50 | 56 | 26.44 |
| 2024-02-01 | 2379 | 2986000 | 2254 | 1391487500 | 473.00 | 473.00 | 460.50 | 464.50 | 5.00 | -1.06% | 463.50 | 6 | 464.50 | 31 | 26.15 |
| 2024-02-02 | 2379 | 6257000 | 4614 | 2147483647 | 466.50 | 483.50 | 458.00 | 469.50 | 5.00 | 1.08% | 468.50 | 1 | 469.50 | 20 | 26.44 |
| 2024-02-05 | 2379 | 2677000 | 1959 | 1239018500 | 469.50 | 471.00 | 458.50 | 463.50 | 6.00 | -1.28% | 463.00 | 1 | 463.50 | 15 | 26.10 |
| 2024-02-15 | 2379 | 2859000 | 2111 | 1330911000 | 470.50 | 471.00 | 458.50 | 469.00 | 5.50 | 1.19% | 468.50 | 1 | 469.00 | 25 | 26.41 |
| 2024-02-16 | 2379 | 2151000 | 1649 | 1014135500 | 470.00 | 476.00 | 466.50 | 473.50 | 4.50 | 0.96% | 473.00 | 14 | 473.50 | 22 | 26.66 |
| 2024-02-19 | 2379 | 2213000 | 1626 | 1044250000 | 475.00 | 475.00 | 469.00 | 470.00 | 3.50 | -0.74% | 469.50 | 31 | 470.00 | 5 | 26.46 |
| 2024-02-20 | 2379 | 13657000 | 8508 | 2147483647 | 488.00 | 517.00 | 484.00 | 487.50 | 17.50 | 3.72% | 487.50 | 42 | 488.00 | 18 | 27.45 |
| 2024-02-21 | 2379 | 7954000 | 6203 | 2147483647 | 481.50 | 507.00 | 479.00 | 501.00 | 13.50 | 2.77% | 501.00 | 6 | 502.00 | 33 | 28.21 |
| 2024-02-22 | 2379 | 9292000 | 6313 | 2147483647 | 508.00 | 533.00 | 506.00 | 532.00 | 31.00 | 6.19% | 531.00 | 7 | 532.00 | 13 | 29.96 |
| 2024-02-23 | 2379 | 12913000 | 8345 | 2147483647 | 554.00 | 563.00 | 540.00 | 547.00 | 15.00 | 2.82% | 547.00 | 95 | 548.00 | 8 | 30.80 |
| 2024-02-26 | 2379 | 4290000 | 3247 | 2147483647 | 541.00 | 556.00 | 535.00 | 551.00 | 4.00 | 0.73% | 550.00 | 44 | 551.00 | 9 | 31.02 |
| 2024-02-27 | 2379 | 10151000 | 7632 | 2147483647 | 557.00 | 582.00 | 554.00 | 567.00 | 16.00 | 2.9% | 567.00 | 5 | 568.00 | 7 | 31.93 |
| 2024-02-29 | 2379 | 5560000 | 3893 | 2147483647 | 566.00 | 573.00 | 556.00 | 569.00 | 2.00 | 0.35% | 568.00 | 4 | 569.00 | 42 | 31.88 |
| 2024-03-01 | 2379 | 5621000 | 3511 | 2147483647 | 578.00 | 579.00 | 565.00 | 565.00 | 4.00 | -0.7% | 565.00 | 11 | 566.00 | 1 | 31.65 |
| 2024-03-04 | 2379 | 7147000 | 5488 | 2147483647 | 566.00 | 578.00 | 555.00 | 573.00 | 8.00 | 1.42% | 572.00 | 77 | 573.00 | 25 | 32.10 |
| 2024-03-05 | 2379 | 5326000 | 3732 | 2147483647 | 577.00 | 587.00 | 568.00 | 584.00 | 11.00 | 1.92% | 584.00 | 10 | 585.00 | 37 | 32.72 |
| 2024-03-06 | 2379 | 6738000 | 5397 | 2147483647 | 586.00 | 611.00 | 578.00 | 600.00 | 16.00 | 2.74% | 599.00 | 1 | 600.00 | 20 | 33.61 |
| 2024-03-07 | 2379 | 5949000 | 4370 | 2147483647 | 604.00 | 614.00 | 593.00 | 601.00 | 1.00 | 0.17% | 601.00 | 19 | 602.00 | 6 | 33.67 |
| 2024-03-08 | 2379 | 7769000 | 5894 | 2147483647 | 619.00 | 620.00 | 578.00 | 587.00 | 14.00 | -2.33% | 587.00 | 71 | 588.00 | 4 | 32.89 |
| 2024-03-11 | 2379 | 4956000 | 3762 | 2147483647 | 590.00 | 605.00 | 589.00 | 604.00 | 17.00 | 2.9% | 604.00 | 46 | 605.00 | 138 | 33.84 |
| 2024-03-12 | 2379 | 2609000 | 2047 | 1560495000 | 603.00 | 604.00 | 593.00 | 601.00 | 3.00 | -0.5% | 600.00 | 8 | 601.00 | 47 | 33.67 |
| 2024-03-13 | 2379 | 4109000 | 2917 | 2147483647 | 598.00 | 613.00 | 590.00 | 593.00 | 8.00 | -1.33% | 592.00 | 25 | 593.00 | 8 | 33.22 |
| 2024-03-14 | 2379 | 5463000 | 4264 | 2147483647 | 589.00 | 592.00 | 567.00 | 580.00 | 13.00 | -2.19% | 580.00 | 23 | 581.00 | 24 | 32.49 |
| 2024-03-15 | 2379 | 5636000 | 3547 | 2147483647 | 578.00 | 594.00 | 572.00 | 594.00 | 14.00 | 2.41% | 592.00 | 14 | 594.00 | 134 | 33.28 |
| 2024-03-18 | 2379 | 5402000 | 3200 | 2147483647 | 580.00 | 592.00 | 573.00 | 590.00 | 4.00 | -0.67% | 589.00 | 96 | 590.00 | 464 | 33.05 |
| 2024-03-19 | 2379 | 4949000 | 3395 | 2147483647 | 590.00 | 598.00 | 582.00 | 591.00 | 1.00 | 0.17% | 590.00 | 76 | 591.00 | 26 | 33.11 |
| 2024-03-20 | 2379 | 4450000 | 2978 | 2147483647 | 595.00 | 603.00 | 584.00 | 588.00 | 3.00 | -0.51% | 586.00 | 27 | 588.00 | 90 | 32.94 |
| 2024-03-21 | 2379 | 5270000 | 3965 | 2147483647 | 598.00 | 598.00 | 570.00 | 584.00 | 4.00 | -0.68% | 582.00 | 16 | 584.00 | 6 | 32.72 |
| 2024-03-22 | 2379 | 4282000 | 2896 | 2147483647 | 587.00 | 592.00 | 576.00 | 591.00 | 7.00 | 1.2% | 590.00 | 4 | 591.00 | 51 | 33.11 |
| 2024-03-25 | 2379 | 2812000 | 1980 | 1647858000 | 592.00 | 592.00 | 582.00 | 584.00 | 7.00 | -1.18% | 583.00 | 21 | 584.00 | 2 | 32.72 |
| 2024-03-26 | 2379 | 6391000 | 4771 | 2147483647 | 587.00 | 590.00 | 554.00 | 565.00 | 19.00 | -3.25% | 564.00 | 52 | 565.00 | 58 | 31.65 |
| 2024-03-27 | 2379 | 3388000 | 2379 | 1922995000 | 574.00 | 574.00 | 560.00 | 573.00 | 8.00 | 1.42% | 572.00 | 3 | 573.00 | 2 | 32.10 |
| 2024-03-28 | 2379 | 5442000 | 3828 | 2147483647 | 568.00 | 570.00 | 549.00 | 557.00 | 16.00 | -2.79% | 557.00 | 13 | 558.00 | 18 | 31.20 |
| 2024-03-29 | 2379 | 2173000 | 1543 | 1213279000 | 553.00 | 561.00 | 551.00 | 560.00 | 3.00 | 0.54% | 559.00 | 120 | 560.00 | 7 | 31.37 |
| 2024-04-01 | 2379 | 2071000 | 1557 | 1157234000 | 560.00 | 563.00 | 553.00 | 559.00 | 1.00 | -0.18% | 558.00 | 13 | 560.00 | 37 | 31.32 |
| 2024-04-02 | 2379 | 3455000 | 2263 | 1957838000 | 559.00 | 572.00 | 559.00 | 568.00 | 9.00 | 1.61% | 568.00 | 6 | 569.00 | 80 | 31.82 |
| 2024-04-03 | 2379 | 3238000 | 2364 | 1845527000 | 573.00 | 577.00 | 564.00 | 571.00 | 3.00 | 0.53% | 570.00 | 10 | 571.00 | 4 | 31.99 |
| 2024-04-08 | 2379 | 2730000 | 1820 | 1546209000 | 570.00 | 573.00 | 563.00 | 567.00 | 4.00 | -0.7% | 566.00 | 94 | 567.00 | 22 | 31.76 |
| 2024-04-09 | 2379 | 2377000 | 1810 | 1347260000 | 572.00 | 576.00 | 562.00 | 568.00 | 1.00 | 0.18% | 567.00 | 33 | 568.00 | 49 | 31.82 |
| 2024-04-10 | 2379 | 2193000 | 1574 | 1255197000 | 568.00 | 577.00 | 566.00 | 571.00 | 3.00 | 0.53% | 571.00 | 10 | 572.00 | 17 | 31.99 |
| 2024-04-11 | 2379 | 2435000 | 1851 | 1374938000 | 575.00 | 575.00 | 560.00 | 567.00 | 4.00 | -0.7% | 566.00 | 2 | 567.00 | 64 | 31.76 |
| 2024-04-12 | 2379 | 2603000 | 1761 | 1479935000 | 562.00 | 571.00 | 562.00 | 569.00 | 2.00 | 0.35% | 569.00 | 1 | 570.00 | 2 | 31.88 |
| 2024-04-15 | 2379 | 2052000 | 1479 | 1152506000 | 567.00 | 567.00 | 556.00 | 561.00 | 8.00 | -1.41% | 561.00 | 51 | 562.00 | 3 | 31.43 |
| 2024-04-16 | 2379 | 3797000 | 2451 | 2097405000 | 549.00 | 557.00 | 547.00 | 551.00 | 10.00 | -1.78% | 551.00 | 25 | 553.00 | 1 | 30.87 |
| 2024-04-17 | 2379 | 4721000 | 3093 | 2147483647 | 555.00 | 578.00 | 555.00 | 570.00 | 19.00 | 3.45% | 570.00 | 5 | 571.00 | 140 | 31.93 |
| 2024-04-18 | 2379 | 3124000 | 1978 | 1790630000 | 576.00 | 577.00 | 565.00 | 574.00 | 4.00 | 0.7% | 573.00 | 25 | 574.00 | 6 | 32.16 |
| 2024-04-19 | 2379 | 5189059 | 5218 | 2147483647 | 567.00 | 570.00 | 548.00 | 552.00 | 22.00 | -3.83% | 552.00 | 26 | 555.00 | 1 | 30.92 |
| 2024-04-22 | 2379 | 8929000 | 6738 | 2147483647 | 537.00 | 541.00 | 501.00 | 504.00 | 48.00 | -8.7% | 504.00 | 44 | 505.00 | 10 | 28.24 |
| 2024-04-23 | 2379 | 3211000 | 2201 | 1640268000 | 514.00 | 518.00 | 505.00 | 510.00 | 6.00 | 1.19% | 510.00 | 285 | 511.00 | 10 | 28.57 |
| 2024-04-24 | 2379 | 4020000 | 2954 | 2147483647 | 527.00 | 540.00 | 524.00 | 538.00 | 28.00 | 5.49% | 537.00 | 38 | 538.00 | 15 | 30.14 |
| 2024-04-25 | 2379 | 3506000 | 2486 | 1853283000 | 548.00 | 548.00 | 520.00 | 523.00 | 15.00 | -2.79% | 523.00 | 6 | 524.00 | 7 | 29.30 |
| 2024-04-26 | 2379 | 4870000 | 3324 | 2147483647 | 530.00 | 531.00 | 514.00 | 520.00 | 3.00 | -0.57% | 519.00 | 45 | 520.00 | 61 | 29.13 |