云辰(2390)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 14.90
0
0%
14.85
-0.05
-0.34%
14.80
-0.05
-0.34%
14.85
0.05
0.34%
 14.55
-0.3
-2.02%
14.20
-0.35
-2.41%
14.15
-0.05
-0.35%
14.20
0.05
0.35%
14.00
-0.2
-1.41%
 14.20
0.2
1.43%
14.20
0
0%
14.00
-0.2
-1.41%
14.40
0.4
2.86%
14.05
-0.35
-2.43%
 14.25
0.2
1.42%
14.65
0.4
2.81%
14.70
0.05
0.34%
14.55
-0.15
-1.02%
14.50
-0.05
-0.34%
 14.70
0.2
1.38%
14.85
0.15
1.02%
14.50
-0.35
-2.36%
14.45
2 月14.75
0.25
1.72%
15.35
0.6
4.07%
 15.00
-0.35
-2.28%
        14.60
-0.4
-2.67%
15.40
0.8
5.48%
 15.45
0.05
0.32%
15.15
-0.3
-1.94%
14.85
-0.3
-1.98%
14.85
0
0%
14.55
-0.3
-2.02%
 14.85
0.3
2.06%
14.65
-0.2
-1.35%
14.65
0
0%
14.87
3 月14.35
-0.3
-2.05%
 14.35
0
0%
14.50
0.15
1.05%
14.35
-0.15
-1.03%
14.10
-0.25
-1.74%
13.85
-0.25
-1.77%
 13.80
-0.05
-0.36%
13.95
0.15
1.09%
13.50
-0.45
-3.23%
13.50
0
0%
13.25
-0.25
-1.85%
 13.30
0.05
0.38%
13.05
-0.25
-1.88%
13.00
-0.05
-0.38%
13.05
0.05
0.38%
13.20
0.15
1.15%
 13.65
0.45
3.41%
13.20
-0.45
-3.3%
13.30
0.1
0.76%
13.30
0
0%
13.20
-0.1
-0.75%
  13.63

說明:最高漲幅:5.48%最低跌幅:-3.3% 最高價:15.45最低價:13.00平均價:14.28,灰色底表示週末,漲28天(6.25)元,跌34天(-8.2)元,平盤9天
5%=1,4%=1,3%=4,2%=3,1%=11,0%=17,-0%=4,-1%=6,-2%=7,-3%=17,

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 2390 580000 302 8598550 14.85 14.95 14.75 14.90 0.05 0% 14.85 8 14.90 12 0.00
2024-01-03 2390 511000 295 7615950 14.90 15.05 14.75 14.85 0.05 -0.34% 14.85 44 14.90 1 0.00
2024-01-04 2390 549000 289 8145400 15.00 15.00 14.75 14.80 0.05 -0.34% 14.80 4 14.85 32 0.00
2024-01-05 2390 528000 262 7865000 14.80 15.00 14.75 14.85 0.05 0.34% 14.85 3 14.90 4 0.00
2024-01-08 2390 773000 385 11350050 14.95 14.95 14.50 14.55 0.30 -2.02% 14.55 1 14.60 6 0.00
2024-01-09 2390 877000 465 12575850 14.70 14.70 14.20 14.20 0.35 -2.41% 14.20 1 14.25 21 0.00
2024-01-10 2390 492000 262 6980300 14.25 14.35 14.10 14.15 0.05 -0.35% 14.15 3 14.20 4 0.00
2024-01-11 2390 596000 297 8496100 14.20 14.35 14.15 14.20 0.05 0.35% 14.20 9 14.30 31 0.00
2024-01-12 2390 699000 414 9802050 14.20 14.25 13.90 14.00 0.20 -1.41% 13.95 4 14.00 17 0.00
2024-01-15 2390 609000 310 8666150 14.15 14.35 14.10 14.20 0.20 1.43% 14.20 2 14.25 2 0.00
2024-01-16 2390 783000 421 11189350 14.20 14.50 14.15 14.20 0.00 0% 14.20 95 14.25 2 0.00
2024-01-17 2390 663000 361 9381850 14.20 14.35 14.00 14.00 0.20 -1.41% 14.00 82 14.05 7 0.00
2024-01-18 2390 978000 454 14027400 14.05 14.45 14.05 14.40 0.40 2.86% 14.35 5 14.40 8 0.00
2024-01-19 2390 1045000 558 14750950 14.40 14.40 14.00 14.05 0.35 -2.43% 14.00 116 14.05 5 0.00
2024-01-22 2390 538000 251 7662700 14.05 14.40 14.05 14.25 0.20 1.42% 14.20 6 14.25 38 0.00
2024-01-23 2390 2242000 833 32466950 14.30 14.75 14.20 14.65 0.40 2.81% 14.65 34 14.70 26 0.00
2024-01-24 2390 1589000 793 23585100 14.65 15.10 14.65 14.70 0.05 0.34% 14.65 61 14.70 9 0.00
2024-01-25 2390 911000 421 13294100 14.70 14.75 14.50 14.55 0.15 -1.02% 14.50 29 14.55 8 0.00
2024-01-26 2390 746000 394 10911200 14.60 14.75 14.50 14.50 0.05 -0.34% 14.50 45 14.60 6 0.00
2024-01-29 2390 1360000 539 19883800 14.60 14.80 14.40 14.70 0.20 1.38% 14.70 11 14.75 12 0.00
2024-01-30 2390 1369000 565 20137450 14.70 14.95 14.50 14.85 0.15 1.02% 14.80 35 14.85 4 0.00
2024-01-31 2390 8561000 1912 127998300 14.90 15.25 14.45 14.50 0.35 -2.36% 14.45 47 14.50 10 0.00
2024-02-01 2390 1137000 545 16714400 14.50 14.85 14.45 14.75 0.25 1.72% 14.75 20 14.80 49 0.00
2024-02-02 2390 18776000 4307 284948200 14.75 15.65 14.70 15.35 0.60 4.07% 15.35 49 15.40 70 0.00
2024-02-05 2390 2993000 1355 45133400 15.35 15.40 14.85 15.00 0.35 -2.28% 15.00 6 15.05 4 0.00
2024-02-15 2390 1924000 954 28102050 14.95 14.95 14.40 14.60 0.40 -2.67% 14.60 5 14.65 7 0.00
2024-02-16 2390 2286000 1083 34655250 14.60 15.40 14.60 15.40 0.80 5.48% 15.40 6 15.45 13 0.00
2024-02-19 2390 1953000 926 30189600 15.50 15.75 15.30 15.45 0.05 0.32% 15.45 36 15.50 11 0.00
2024-02-20 2390 1217000 621 18535800 15.55 15.55 15.05 15.15 0.30 -1.94% 15.15 30 15.20 6 0.00
2024-02-21 2390 1740000 817 26084400 15.15 15.25 14.80 14.85 0.30 -1.98% 14.85 46 14.90 21 0.00
2024-02-22 2390 993000 502 14759450 14.95 14.95 14.80 14.85 0.00 0% 14.80 120 14.85 4 0.00
2024-02-23 2390 1282000 710 18893100 15.00 15.00 14.55 14.55 0.30 -2.02% 14.55 67 14.60 10 0.00
2024-02-26 2390 828000 424 12311100 14.70 15.05 14.70 14.85 0.30 2.06% 14.85 11 14.90 3 0.00
2024-02-27 2390 1364000 589 19900900 14.90 14.90 14.40 14.65 0.20 -1.35% 14.60 24 14.65 3 0.00
2024-02-29 2390 594000 303 8689550 14.60 14.75 14.55 14.65 0.00 0% 14.65 3 14.70 15 0.00
2024-03-01 2390 1099000 591 15841550 14.65 14.65 14.30 14.35 0.30 -2.05% 14.35 4 14.40 12 0.00
2024-03-04 2390 1027000 469 14752700 14.45 14.50 14.20 14.35 0.00 0% 14.35 57 14.40 4 0.00
2024-03-05 2390 900000 440 13027100 14.45 14.70 14.35 14.50 0.15 1.05% 14.50 1 14.55 13 0.00
2024-03-06 2390 634000 391 9134900 14.45 14.50 14.30 14.35 0.15 -1.03% 14.35 15 14.40 17 0.00
2024-03-07 2390 1588000 769 22407100 14.40 14.40 14.00 14.10 0.25 -1.74% 14.10 1 14.15 26 0.00
2024-03-08 2390 1640000 682 22835900 14.10 14.25 13.75 13.85 0.25 -1.77% 13.85 14 13.90 10 0.00
2024-03-11 2390 509000 274 7055050 13.85 13.95 13.80 13.80 0.05 -0.36% 13.80 23 13.85 7 0.00
2024-03-12 2390 672000 280 9304150 13.70 13.95 13.70 13.95 0.15 1.09% 13.90 26 13.95 13 0.00
2024-03-13 2390 1521000 585 20777650 13.95 14.00 13.50 13.50 0.45 -3.23% 13.50 32 13.55 13 0.00
2024-03-14 2390 484000 245 6528350 13.55 13.60 13.35 13.50 0.00 0% 13.50 46 13.55 17 0.00
2024-03-15 2390 544000 310 7238500 13.50 13.50 13.20 13.25 0.25 -1.85% 13.25 8 13.30 51 0.00
2024-03-18 2390 458000 237 6071550 13.30 13.40 13.10 13.30 0.05 0.38% 13.30 6 13.35 21 0.00
2024-03-19 2390 755000 376 9926950 13.30 13.30 13.05 13.05 0.25 -1.88% 13.05 17 13.15 11 0.00
2024-03-20 2390 675000 319 8823150 13.05 13.20 13.00 13.00 0.05 -0.38% 13.00 52 13.10 20 0.00
2024-03-21 2390 364000 196 4763600 13.15 13.15 13.05 13.05 0.05 0.38% 13.05 3 13.10 18 0.00
2024-03-22 2390 364000 203 4798650 13.05 13.25 13.05 13.20 0.15 1.15% 13.20 36 13.30 22 0.00
2024-03-25 2390 927000 448 12547850 13.20 13.70 13.20 13.65 0.45 3.41% 13.65 22 13.70 32 0.00
2024-03-26 2390 831000 437 11095450 13.65 13.65 13.20 13.20 0.45 -3.3% 13.20 26 13.25 15 0.00
2024-03-27 2390 396000 223 5253500 13.05 13.40 13.05 13.30 0.10 0.76% 13.30 3 13.35 1 0.00
2024-03-28 2390 396000 238 5287000 13.40 13.45 13.25 13.30 0.00 0% 13.30 2 13.35 1 0.00
2024-03-29 2390 281000 164 3724600 13.30 13.30 13.20 13.20 0.10 -0.75% 13.20 32 13.25 4 0.00