瑞昱(2379)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 | 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 | 545.00 0 0% | 537.00 -8 -1.47% | 540.00 3 0.56% | 543.00 3 0.56% | 540.00 -3 -0.55% | 529.00 -11 -2.04% | 525.00 -4 -0.76% | 515.00 -10 -1.9% | 519.00 4 0.78% | 521.00 2 0.39% | 526.00 5 0.96% | 530.38 |
說明:最高漲幅:0.96%最低跌幅:-2.04% 最高價:545.00最低價:515.00平均價:530.38,灰色底表示週末,漲6天(20)元,跌6天(-46)元,平盤1天
1%=5,0%=2,-0%=3,-1%=3,
| 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 | 2379 | 4217125 | 16910 | 2147483647 | 563.00 | 564.00 | 536.00 | 545.00 | 23.00 | 0% | 544.00 | 2 | 545.00 | 514 | 19.86 |
| 2025-01-03 | 2379 | 2938621 | 6560 | 1579466270 | 549.00 | 552.00 | 533.00 | 537.00 | 8.00 | -1.47% | 537.00 | 29 | 538.00 | 9 | 19.57 |
| 2025-01-06 | 2379 | 2071254 | 2603 | 1116375051 | 539.00 | 545.00 | 536.00 | 540.00 | 3.00 | 0.56% | 539.00 | 17 | 540.00 | 1 | 19.68 |
| 2025-01-07 | 2379 | 2333173 | 2961 | 1265388788 | 540.00 | 547.00 | 537.00 | 543.00 | 3.00 | 0.56% | 543.00 | 17 | 545.00 | 27 | 19.79 |
| 2025-01-08 | 2379 | 2193132 | 2115 | 1185712631 | 543.00 | 547.00 | 537.00 | 540.00 | 3.00 | -0.55% | 540.00 | 10 | 541.00 | 10 | 19.68 |
| 2025-01-09 | 2379 | 3124283 | 3708 | 1667649033 | 538.00 | 543.00 | 527.00 | 529.00 | 11.00 | -2.04% | 528.00 | 18 | 529.00 | 1 | 19.28 |
| 2025-01-10 | 2379 | 1897895 | 2055 | 1008906749 | 531.00 | 541.00 | 525.00 | 525.00 | 4.00 | -0.76% | 525.00 | 12 | 527.00 | 20 | 19.13 |
| 2025-01-13 | 2379 | 2798190 | 4343 | 1438395733 | 521.00 | 525.00 | 507.00 | 515.00 | 10.00 | -1.9% | 515.00 | 26 | 516.00 | 14 | 18.77 |
| 2025-01-14 | 2379 | 1166996 | 1953 | 604466080 | 515.00 | 521.00 | 513.00 | 519.00 | 4.00 | 0.78% | 518.00 | 3 | 519.00 | 1 | 18.91 |
| 2025-01-15 | 2379 | 1592148 | 1845 | 827347903 | 517.00 | 523.00 | 513.00 | 521.00 | 2.00 | 0.39% | 521.00 | 10 | 522.00 | 32 | 18.99 |
| 2025-01-16 | 2379 | 1682907 | 1896 | 890822826 | 530.00 | 537.00 | 526.00 | 526.00 | 5.00 | 0.96% | 526.00 | 50 | 528.00 | 4 | 19.17 |