一詮(2486)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12345678910111213141516171819202122232425262728293031當月平均
1 月　51.00
0
0%		52.00
1
1.96%		49.35
-2.65
-5.1%		47.30
-2.05
-4.15%		 　46.00
-1.3
-2.75%		45.10
-0.9
-1.96%		45.05
-0.05
-0.11%		49.55
4.5
9.99%		50.90
1.35
2.72%		 　55.90
5
9.82%		50.40
-5.5
-9.84%		51.00
0.6
1.19%		51.60
0.6
1.18%		49.90
-1.7
-3.29%		 　49.90
0
0%		49.00
-0.9
-1.8%		50.20
1.2
2.45%		49.00
-1.2
-2.39%		48.25
-0.75
-1.53%		 　49.00
0.75
1.55%		49.25
0.25
0.51%		49.70
0.45
0.91%		49.62
2 月49.30
-0.4
-0.8%		48.35
-0.95
-1.93%		 　48.75
0.4
0.83%		 　　　　　　　　49.95
1.2
2.46%		51.20
1.25
2.5%		 　50.50
-0.7
-1.37%		49.70
-0.8
-1.58%		50.30
0.6
1.21%		49.70
-0.6
-1.19%		48.30
-1.4
-2.82%		 　50.50
2.2
4.55%		48.85
-1.65
-3.27%		 49.30
0.45
0.92%		 49.8
3 月51.10
1.8
3.65%		 　50.90
-0.2
-0.39%		49.70
-1.2
-2.36%		54.10
4.4
8.85%		50.10
-4
-7.39%		49.50
-0.6
-1.2%		 　51.40
1.9
3.84%		53.30
1.9
3.7%		53.90
0.6
1.13%		54.80
0.9
1.67%		54.40
-0.4
-0.73%		 　54.50
0.1
0.18%		54.70
0.2
0.37%		55.60
0.9
1.65%		59.40
3.8
6.83%		59.30
-0.1
-0.17%		 　64.20
4.9
8.26%		60.10
-4.1
-6.39%		59.00
-1.1
-1.83%		58.60
-0.4
-0.68%		60.00
1.4
2.39%		 55.99
4 月66.00
6
10%		72.60
6.6
10%		70.90
-1.7
-2.34%		 　　　75.00
4.1
5.78%		74.00
-1
-1.33%		70.60
-3.4
-4.59%		71.40
0.8
1.13%		73.60
2.2
3.08%		 　71.80
-1.8
-2.45%		69.90
-1.9
-2.65%		70.10
0.2
0.29%		69.40
-0.7
-1%		67.80
-1.6
-2.31%		 　65.10
-2.7
-3.98%		66.00
0.9
1.38%		69.40
3.4
5.15%		　　　　　　　70.29

說明:最高漲幅:10%最低跌幅:-9.84% 最高價:75.00最低價:45.05平均價:55.8,灰色底表示週末,漲50天(105.4)元,跌39天(-57.1)元,平盤3天
10%=7,9%=1,8%=2,7%=1,6%=2,5%=3,4%=6,3%=3,2%=9,1%=12,0%=7,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=4,-6%=6,-7%=9,-8%=12,

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 2486 78921000 34639 2147483647 47.90 51.40 47.10 51.00 4.20 0% 50.90 229 51.00 75 80.95
2024-01-03 2486 45777000 22418 2147483647 50.50 52.30 49.10 52.00 1.00 1.96% 51.90 163 52.00 461 82.54
2024-01-04 2486 39561000 19182 1989916650 51.50 52.50 48.60 49.35 2.65 -5.1% 49.30 142 49.35 219 78.33
2024-01-05 2486 20523000 10267 990579400 49.90 50.00 47.30 47.30 2.05 -4.15% 47.30 216 47.35 44 75.08
2024-01-08 2486 21435000 11005 1013210500 47.45 48.90 45.85 46.00 1.30 -2.75% 46.00 79 46.05 10 73.02
2024-01-09 2486 10889000 5330 498158250 46.45 46.60 45.10 45.10 0.90 -1.96% 45.10 110 45.15 11 71.59
2024-01-10 2486 4862000 2791 219713400 45.30 45.85 44.70 45.05 0.05 -0.11% 45.05 36 45.10 12 71.51
2024-01-11 2486 29421000 12499 1429775300 45.30 49.55 45.30 49.55 4.50 9.99% 49.55 992 0.00 0 78.65
2024-01-12 2486 85279000 38608 2147483647 50.20 53.80 49.80 50.90 1.35 2.72% 50.80 12 50.90 31 80.79
2024-01-15 2486 62895000 26778 2147483647 53.10 55.90 52.20 55.90 5.00 9.82% 55.90 28769 0.00 0 88.73
2024-01-16 2486 72093000 28875 2147483647 55.90 55.90 50.40 50.40 5.50 -9.84% 0.00 0 50.40 3762 80.00
2024-01-17 2486 51988000 24774 2147483647 50.00 52.50 50.00 51.00 0.60 1.19% 51.00 190 51.10 3 80.95
2024-01-18 2486 29589000 15217 1512865000 51.00 52.20 50.00 51.60 0.60 1.18% 51.50 18 51.60 343 81.90
2024-01-19 2486 25576000 12798 1297909800 52.30 52.30 49.85 49.90 1.70 -3.29% 49.90 367 49.95 6 79.21
2024-01-22 2486 13889000 6765 695680250 50.70 50.70 49.40 49.90 0.00 0% 49.90 58 49.95 1 79.21
2024-01-23 2486 18247000 9478 910018050 50.40 51.30 49.00 49.00 0.90 -1.8% 49.00 403 49.05 13 77.78
2024-01-24 2486 22030000 10918 1111837950 49.25 51.50 49.05 50.20 1.20 2.45% 50.20 101 50.30 71 79.68
2024-01-25 2486 13404000 7214 664656500 50.10 50.90 49.00 49.00 1.20 -2.39% 49.00 519 49.05 33 77.78
2024-01-26 2486 15511000 8437 757131550 49.00 50.50 47.70 48.25 0.75 -1.53% 48.25 61 48.30 25 76.59
2024-01-29 2486 6357000 3538 308264750 47.85 49.00 47.80 49.00 0.75 1.55% 48.95 8 49.00 54 77.78
2024-01-30 2486 8860000 4858 440154350 49.25 50.30 49.25 49.25 0.25 0.51% 49.25 18 49.30 4 78.17
2024-01-31 2486 5720000 3136 282657500 49.05 49.90 48.75 49.70 0.45 0.91% 49.65 2 49.70 2 78.89
2024-02-01 2486 20716000 11065 1044613500 50.50 51.90 49.00 49.30 0.40 -0.8% 49.30 33 49.35 12 78.25
2024-02-02 2486 8431000 4648 412688450 49.95 49.95 48.35 48.35 0.95 -1.93% 48.35 80 48.45 4 76.75
2024-02-05 2486 6211000 3646 301321100 48.35 49.50 47.65 48.75 0.40 0.83% 48.75 19 48.80 5 77.38
2024-02-15 2486 8590000 4321 426281050 49.40 50.40 48.50 49.95 1.20 2.46% 49.95 36 50.00 38 79.29
2024-02-16 2486 23469000 11887 1205729500 51.00 52.00 50.50 51.20 1.25 2.5% 51.10 311 51.20 39 81.27
2024-02-19 2486 8766000 4590 443783600 50.70 51.40 50.10 50.50 0.70 -1.37% 50.40 148 50.50 18 80.16
2024-02-20 2486 6915000 3947 347405950 50.40 51.30 49.65 49.70 0.80 -1.58% 49.70 173 49.75 2 78.89
2024-02-21 2486 5883000 3448 295706750 49.90 50.90 49.55 50.30 0.60 1.21% 50.30 50 50.40 24 79.84
2024-02-22 2486 7053000 3925 352088800 50.80 51.00 49.50 49.70 0.60 -1.19% 49.70 17 49.75 9 78.89
2024-02-23 2486 8956000 5119 437795900 50.00 50.20 48.25 48.30 1.40 -2.82% 48.25 113 48.30 5 76.67
2024-02-26 2486 11532000 6310 573731150 48.30 51.20 47.90 50.50 2.20 4.55% 50.40 113 50.50 17 80.16
2024-02-27 2486 11353000 6191 566258050 51.80 51.90 48.75 48.85 1.65 -3.27% 48.85 74 48.90 8 77.54
2024-02-29 2486 3897000 2303 191487200 48.95 49.70 48.65 49.30 0.45 0.92% 49.30 35 49.35 14 78.25
2024-03-01 2486 21705000 11704 1110127600 49.95 51.90 49.50 51.10 1.80 3.65% 51.10 220 51.20 222 81.11
2024-03-04 2486 11109000 5880 567712000 51.70 51.90 50.60 50.90 0.20 -0.39% 50.90 79 51.00 109 80.79
2024-03-05 2486 9501000 5330 472801700 51.10 51.10 49.10 49.70 1.20 -2.36% 49.70 46 49.75 94 78.89
2024-03-06 2486 49256000 23830 2147483647 49.90 54.60 49.80 54.10 4.40 8.85% 54.00 120 54.10 11 85.87
2024-03-07 2486 50609000 25274 2147483647 55.50 56.00 49.85 50.10 4.00 -7.39% 50.10 61 50.20 22 79.52
2024-03-08 2486 18824000 9151 944042250 51.00 51.70 48.50 49.50 0.60 -1.2% 49.50 37 49.55 7 78.57
2024-03-11 2486 13918000 7166 716059300 49.90 52.30 49.75 51.40 1.90 3.84% 51.40 28 51.50 167 81.59
2024-03-12 2486 28672000 14564 1531885300 51.40 54.70 51.00 53.30 1.90 3.7% 53.30 74 53.40 21 84.60
2024-03-13 2486 34977000 16484 1888247800 53.70 55.60 52.20 53.90 0.60 1.13% 53.90 25 54.00 20 85.56
2024-03-14 2486 31883000 14552 1736948900 54.30 55.60 52.20 54.80 0.90 1.67% 54.70 33 54.80 192 86.98
2024-03-15 2486 34904000 17034 1914684000 54.00 56.50 53.20 54.40 0.40 -0.73% 54.40 96 54.50 344 59.78
2024-03-18 2486 92498000 37720 2147483647 56.00 59.80 54.30 54.50 0.10 0.18% 54.40 493 54.50 71 59.89
2024-03-19 2486 46460000 23965 2147483647 54.80 57.80 54.30 54.70 0.20 0.37% 54.70 219 54.80 28 60.11
2024-03-20 2486 26195000 13321 1439539200 55.20 56.00 53.50 55.60 0.90 1.65% 55.50 9 55.60 589 61.10
2024-03-21 2486 63942000 31602 2147483647 57.50 60.90 56.20 59.40 3.80 6.83% 59.40 11 59.50 51 65.27
2024-03-22 2486 48173000 24053 2147483647 59.00 61.70 58.70 59.30 0.10 -0.17% 59.30 116 59.40 38 65.16
2024-03-25 2486 47180000 21422 2147483647 61.00 65.20 60.90 64.20 4.90 8.26% 64.10 135 64.20 360 70.55
2024-03-26 2486 41208000 18664 2147483647 63.90 65.10 59.40 60.10 4.10 -6.39% 60.10 21 60.20 417 66.04
2024-03-27 2486 19181000 9574 1158587400 61.60 62.40 58.90 59.00 1.10 -1.83% 58.90 206 59.10 175 64.84
2024-03-28 2486 12778000 6599 756511000 58.70 60.00 58.30 58.60 0.40 -0.68% 58.60 243 58.70 1 64.40
2024-03-29 2486 17377000 9574 1046545800 58.80 61.70 58.30 60.00 1.40 2.39% 60.00 81 60.10 2 65.93
2024-04-01 2486 40360000 15096 2147483647 62.50 66.00 62.50 66.00 6.00 10% 66.00 3631 0.00 0 72.53
2024-04-02 2486 73814000 36476 2147483647 68.00 72.60 68.00 72.60 6.60 10% 72.60 7230 0.00 0 79.78
2024-04-03 2486 127470000 67019 2147483647 73.00 77.80 70.00 70.90 1.70 -2.34% 70.90 212 71.00 102 77.91
2024-04-08 2486 68797000 37064 2147483647 71.50 75.00 68.90 75.00 4.10 5.78% 74.90 41 75.00 60 82.42
2024-04-09 2486 69667000 37731 2147483647 74.00 77.00 72.40 74.00 1.00 -1.33% 73.90 211 74.00 18 81.32
2024-04-10 2486 39296000 20577 2147483647 73.30 74.60 70.50 70.60 3.40 -4.59% 70.60 145 70.70 23 77.58
2024-04-11 2486 19985000 10493 1421937000 70.00 72.10 69.90 71.40 0.80 1.13% 71.30 159 71.40 112 78.46
2024-04-12 2486 26871000 14547 1961114000 71.40 74.40 71.30 73.60 2.20 3.08% 73.60 17 73.70 150 80.88
2024-04-15 2486 18166000 9490 1310763500 72.40 73.60 71.00 71.80 1.80 -2.45% 71.80 25 71.90 19 78.90
2024-04-16 2486 24724000 11842 1713429400 71.20 71.50 67.80 69.90 1.90 -2.65% 69.80 11 69.90 95 76.81
2024-04-17 2486 20488000 11129 1446304000 70.90 71.70 69.40 70.10 0.20 0.29% 70.10 18 70.20 1 77.03
2024-04-18 2486 16329000 8755 1144972400 69.00 71.70 68.90 69.40 0.70 -1% 69.30 108 69.40 6 76.26
2024-04-19 2486 17837109 11100 1208623116 68.90 69.50 65.70 67.80 1.60 -2.31% 67.70 52 67.80 36 74.51
2024-04-22 2486 14904000 7476 995280600 68.40 69.30 65.10 65.10 2.70 -3.98% 65.10 155 65.20 155 71.54
2024-04-23 2486 11200000 5518 742298700 66.80 67.50 64.80 66.00 0.90 1.38% 66.00 20 66.20 14 72.53
2024-04-24 2486 18373000 10014 1275360200 67.70 70.70 67.70 69.40 3.40 5.15% 69.30 76 69.40 86 76.26