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
12345678910111213141516171819202122232425262728293031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,

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 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