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
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 | 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,
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 |