瑞軒(2489)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 | 12.95 0 0% | 12.95 0 0% | 13.05 0.1 0.77% | 13.55 0.5 3.83% | 13.75 0.2 1.48% | 13.45 -0.3 -2.18% | 13.45 0 0% | 13.55 0.1 0.74% | 13.70 0.15 1.11% | 13.70 0 0% | 13.60 -0.1 -0.73% | 13.35 -0.25 -1.84% | 13.20 -0.15 -1.12% | 12.90 -0.3 -2.27% | 13.10 0.2 1.55% | 13.35 0.25 1.91% | 13.50 0.15 1.12% | 13.35 -0.15 -1.11% | 13.55 0.2 1.5% | 13.40 -0.15 -1.11% | 13.20 -0.2 -1.49% | 13.30 0.1 0.76% | 13.38 | |||||||||
2 月 | 13.30 0 0% | 13.05 -0.25 -1.88% | 12.95 -0.1 -0.77% | 13.55 0.6 4.63% | 14.10 0.55 4.06% | 15.50 1.4 9.93% | 15.25 -0.25 -1.61% | 16.75 1.5 9.84% | 16.45 -0.3 -1.79% | 15.75 -0.7 -4.26% | 15.60 -0.15 -0.95% | 15.35 -0.25 -1.6% | 15.15 -0.2 -1.3% | 14.77 | ||||||||||||||||||
3 月 | 14.90 -0.25 -1.65% | 14.90 0 0% | 14.70 -0.2 -1.34% | 14.80 0.1 0.68% | 14.40 -0.4 -2.7% | 14.05 -0.35 -2.43% | 14.35 0.3 2.14% | 14.35 0 0% | 14.15 -0.2 -1.39% | 14.20 0.05 0.35% | 14.00 -0.2 -1.41% | 13.90 -0.1 -0.71% | 13.75 -0.15 -1.08% | 13.50 -0.25 -1.82% | 13.80 0.3 2.22% | 13.90 0.1 0.72% | 14.30 0.4 2.88% | 14.15 -0.15 -1.05% | 14.35 0.2 1.41% | 14.20 -0.15 -1.05% | 14.25 |
說明:最高漲幅:9.93%最低跌幅:-4.26% 最高價:16.75最低價:12.90平均價:14.08,灰色底表示週末,漲27天(10.55)元,跌34天(-7.4)元,平盤9天
10%=3,5%=2,4%=2,3%=2,2%=7,1%=10,0%=10,-0%=1,-1%=1,-2%=12,-3%=20,
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 | 2489 | 725000 | 291 | 9369350 | 13.00 | 13.00 | 12.85 | 12.95 | 0.05 | 0% | 12.90 | 42 | 12.95 | 6 | 0.00 |
2024-01-03 | 2489 | 745000 | 374 | 9604150 | 12.85 | 12.95 | 12.80 | 12.95 | 0.00 | 0% | 12.90 | 20 | 12.95 | 87 | 0.00 |
2024-01-04 | 2489 | 1771000 | 618 | 22973300 | 13.00 | 13.05 | 12.85 | 13.05 | 0.10 | 0.77% | 13.00 | 34 | 13.05 | 164 | 0.00 |
2024-01-05 | 2489 | 15755000 | 4267 | 214204100 | 13.10 | 13.80 | 13.05 | 13.55 | 0.50 | 3.83% | 13.50 | 476 | 13.55 | 202 | 0.00 |
2024-01-08 | 2489 | 14160000 | 3841 | 193705400 | 13.55 | 13.90 | 13.35 | 13.75 | 0.20 | 1.48% | 13.75 | 159 | 13.80 | 169 | 0.00 |
2024-01-09 | 2489 | 5537000 | 1743 | 74408900 | 13.70 | 13.75 | 13.25 | 13.45 | 0.30 | -2.18% | 13.45 | 16 | 13.50 | 112 | 0.00 |
2024-01-10 | 2489 | 7330000 | 2234 | 99906750 | 13.45 | 13.85 | 13.30 | 13.45 | 0.00 | 0% | 13.45 | 112 | 13.50 | 9 | 0.00 |
2024-01-11 | 2489 | 3769000 | 1253 | 51360900 | 13.50 | 13.80 | 13.50 | 13.55 | 0.10 | 0.74% | 13.55 | 88 | 13.60 | 3 | 0.00 |
2024-01-12 | 2489 | 6649000 | 1785 | 90155650 | 13.55 | 13.85 | 13.35 | 13.70 | 0.15 | 1.11% | 13.65 | 58 | 13.70 | 26 | 0.00 |
2024-01-15 | 2489 | 2803000 | 964 | 38398750 | 13.70 | 13.85 | 13.50 | 13.70 | 0.00 | 0% | 13.65 | 24 | 13.70 | 5 | 0.00 |
2024-01-16 | 2489 | 1933000 | 770 | 26340900 | 13.70 | 13.70 | 13.55 | 13.60 | 0.10 | -0.73% | 13.55 | 115 | 13.60 | 7 | 0.00 |
2024-01-17 | 2489 | 2979000 | 1337 | 40259200 | 13.60 | 13.80 | 13.25 | 13.35 | 0.25 | -1.84% | 13.30 | 71 | 13.35 | 3 | 0.00 |
2024-01-18 | 2489 | 3271000 | 1156 | 43773050 | 13.45 | 13.60 | 13.20 | 13.20 | 0.15 | -1.12% | 13.20 | 170 | 13.25 | 29 | 0.00 |
2024-01-19 | 2489 | 4502000 | 1511 | 58684650 | 13.35 | 13.40 | 12.90 | 12.90 | 0.30 | -2.27% | 12.90 | 320 | 12.95 | 12 | 0.00 |
2024-01-22 | 2489 | 1767000 | 666 | 23078650 | 12.95 | 13.20 | 12.90 | 13.10 | 0.20 | 1.55% | 13.05 | 72 | 13.10 | 32 | 0.00 |
2024-01-23 | 2489 | 4198000 | 1226 | 56592100 | 13.20 | 13.65 | 13.20 | 13.35 | 0.25 | 1.91% | 13.35 | 72 | 13.40 | 31 | 0.00 |
2024-01-24 | 2489 | 2743000 | 852 | 37193000 | 13.50 | 13.70 | 13.45 | 13.50 | 0.15 | 1.12% | 13.50 | 35 | 13.55 | 90 | 0.00 |
2024-01-25 | 2489 | 2253000 | 579 | 30245550 | 13.65 | 13.65 | 13.30 | 13.35 | 0.15 | -1.11% | 13.30 | 382 | 13.35 | 18 | 0.00 |
2024-01-26 | 2489 | 2750000 | 855 | 37260850 | 13.35 | 13.65 | 13.35 | 13.55 | 0.20 | 1.5% | 13.50 | 30 | 13.55 | 5 | 0.00 |
2024-01-29 | 2489 | 1757000 | 547 | 23538800 | 13.55 | 13.55 | 13.35 | 13.40 | 0.15 | -1.11% | 13.35 | 177 | 13.40 | 33 | 0.00 |
2024-01-30 | 2489 | 1319000 | 462 | 17568500 | 13.40 | 13.45 | 13.20 | 13.20 | 0.20 | -1.49% | 13.20 | 189 | 13.25 | 35 | 0.00 |
2024-01-31 | 2489 | 944000 | 407 | 12541350 | 13.20 | 13.35 | 13.20 | 13.30 | 0.10 | 0.76% | 13.25 | 192 | 13.30 | 5 | 0.00 |
2024-02-01 | 2489 | 797000 | 356 | 10609100 | 13.40 | 13.40 | 13.25 | 13.30 | 0.00 | 0% | 13.30 | 14 | 13.35 | 6 | 0.00 |
2024-02-02 | 2489 | 2774000 | 902 | 36451250 | 13.40 | 13.40 | 13.00 | 13.05 | 0.25 | -1.88% | 13.05 | 22 | 13.10 | 19 | 0.00 |
2024-02-05 | 2489 | 2053000 | 689 | 26549050 | 13.05 | 13.10 | 12.85 | 12.95 | 0.10 | -0.77% | 12.95 | 33 | 13.00 | 28 | 0.00 |
2024-02-15 | 2489 | 4594000 | 1464 | 61984900 | 13.20 | 13.70 | 13.20 | 13.55 | 0.60 | 4.63% | 13.50 | 36 | 13.55 | 18 | 0.00 |
2024-02-16 | 2489 | 9498000 | 2545 | 133408250 | 13.55 | 14.20 | 13.50 | 14.10 | 0.55 | 4.06% | 14.10 | 146 | 14.15 | 109 | 0.00 |
2024-02-19 | 2489 | 31870000 | 8312 | 486143450 | 14.30 | 15.50 | 14.30 | 15.50 | 1.40 | 9.93% | 15.50 | 2524 | 0.00 | 0 | 0.00 |
2024-02-20 | 2489 | 31342000 | 10266 | 487782500 | 15.70 | 16.00 | 15.25 | 15.25 | 0.25 | -1.61% | 15.25 | 117 | 15.30 | 363 | 0.00 |
2024-02-21 | 2489 | 48402000 | 13060 | 780230650 | 15.50 | 16.75 | 15.30 | 16.75 | 1.50 | 9.84% | 16.75 | 50575 | 0.00 | 0 | 0.00 |
2024-02-22 | 2489 | 52584000 | 16988 | 861850900 | 17.00 | 17.40 | 15.70 | 16.45 | 0.30 | -1.79% | 16.40 | 9 | 16.45 | 379 | 0.00 |
2024-02-23 | 2489 | 18360000 | 6743 | 292667400 | 16.45 | 16.50 | 15.70 | 15.75 | 0.70 | -4.26% | 15.75 | 82 | 15.80 | 25 | 0.00 |
2024-02-26 | 2489 | 10207000 | 3377 | 158470050 | 15.65 | 15.85 | 15.35 | 15.60 | 0.15 | -0.95% | 15.55 | 130 | 15.65 | 83 | 0.00 |
2024-02-27 | 2489 | 7164000 | 2483 | 110199700 | 15.70 | 15.70 | 15.20 | 15.35 | 0.25 | -1.6% | 15.35 | 74 | 15.40 | 53 | 0.00 |
2024-02-29 | 2489 | 5763000 | 2079 | 87831100 | 15.45 | 15.50 | 15.10 | 15.15 | 0.20 | -1.3% | 15.10 | 267 | 15.15 | 28 | 0.00 |
2024-03-01 | 2489 | 5465000 | 2053 | 81937900 | 15.15 | 15.15 | 14.90 | 14.90 | 0.25 | -1.65% | 14.90 | 10 | 14.95 | 22 | 0.00 |
2024-03-04 | 2489 | 8516000 | 2970 | 126271700 | 14.80 | 15.10 | 14.50 | 14.90 | 0.00 | 0% | 14.90 | 58 | 14.95 | 75 | 0.00 |
2024-03-05 | 2489 | 5064000 | 1944 | 74381150 | 15.00 | 15.05 | 14.50 | 14.70 | 0.20 | -1.34% | 14.70 | 10 | 14.75 | 47 | 0.00 |
2024-03-06 | 2489 | 2607000 | 1188 | 38588400 | 14.70 | 14.95 | 14.65 | 14.80 | 0.10 | 0.68% | 14.80 | 6 | 14.85 | 12 | 0.00 |
2024-03-07 | 2489 | 5450000 | 1945 | 79109000 | 14.80 | 14.80 | 14.30 | 14.40 | 0.40 | -2.7% | 14.35 | 269 | 14.40 | 8 | 0.00 |
2024-03-08 | 2489 | 5235000 | 1797 | 73986600 | 14.45 | 14.55 | 14.00 | 14.05 | 0.35 | -2.43% | 14.05 | 26 | 14.10 | 11 | 0.00 |
2024-03-11 | 2489 | 2651000 | 950 | 37920900 | 14.10 | 14.40 | 14.10 | 14.35 | 0.30 | 2.14% | 14.30 | 115 | 14.35 | 8 | 0.00 |
2024-03-12 | 2489 | 2590000 | 1021 | 37265400 | 14.35 | 14.55 | 14.25 | 14.35 | 0.00 | 0% | 14.35 | 107 | 14.40 | 154 | 0.00 |
2024-03-13 | 2489 | 3051000 | 1089 | 43205200 | 14.35 | 14.40 | 14.00 | 14.15 | 0.20 | -1.39% | 14.15 | 39 | 14.20 | 13 | 0.00 |
2024-03-14 | 2489 | 3223000 | 1181 | 46246000 | 14.50 | 14.50 | 14.20 | 14.20 | 0.05 | 0.35% | 14.20 | 191 | 14.25 | 4 | 0.00 |
2024-03-15 | 2489 | 2270000 | 928 | 31908400 | 14.10 | 14.30 | 13.95 | 14.00 | 0.20 | -1.41% | 14.00 | 34 | 14.05 | 74 | 23.33 |
2024-03-18 | 2489 | 1544000 | 677 | 21487800 | 14.05 | 14.05 | 13.85 | 13.90 | 0.10 | -0.71% | 13.90 | 219 | 13.95 | 25 | 23.17 |
2024-03-19 | 2489 | 2414000 | 979 | 33405800 | 13.90 | 13.95 | 13.75 | 13.75 | 0.15 | -1.08% | 13.75 | 238 | 13.80 | 111 | 22.92 |
2024-03-20 | 2489 | 4432000 | 2032 | 60219900 | 13.75 | 13.75 | 13.45 | 13.50 | 0.25 | -1.82% | 13.50 | 10 | 13.55 | 28 | 22.50 |
2024-03-21 | 2489 | 2464000 | 1004 | 33918300 | 13.60 | 13.85 | 13.60 | 13.80 | 0.30 | 2.22% | 13.80 | 10 | 13.85 | 104 | 23.00 |
2024-03-22 | 2489 | 1644000 | 698 | 22738500 | 13.80 | 13.95 | 13.65 | 13.90 | 0.10 | 0.72% | 13.85 | 129 | 13.90 | 15 | 23.17 |
2024-03-25 | 2489 | 4944000 | 1727 | 70650900 | 13.95 | 14.50 | 13.95 | 14.30 | 0.40 | 2.88% | 14.30 | 66 | 14.35 | 21 | 23.83 |
2024-03-26 | 2489 | 2913000 | 1074 | 41372050 | 14.30 | 14.35 | 14.10 | 14.15 | 0.15 | -1.05% | 14.10 | 140 | 14.15 | 39 | 23.58 |
2024-03-27 | 2489 | 1863000 | 831 | 26697900 | 14.15 | 14.40 | 14.15 | 14.35 | 0.20 | 1.41% | 14.30 | 7 | 14.35 | 7 | 23.92 |
2024-03-28 | 2489 | 2770000 | 1139 | 39780700 | 14.40 | 14.55 | 14.15 | 14.20 | 0.15 | -1.05% | 14.20 | 18 | 14.25 | 18 | 23.67 |