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
12345678910111213141516171819202122232425262728293031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%
        483.08

說明:最高漲幅:6.19%最低跌幅:-3.2% 最高價:547.00最低價:438.50平均價:462.64,灰色底表示週末,漲20天(174.5)元,跌16天(-88)元,平盤3天
6%=1,4%=3,3%=2,2%=3,1%=6,0%=8,-0%=1,-1%=2,-2%=2,-3%=11,

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 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