中工(2515)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　13.50
0
0%		13.35
-0.15
-1.11%		13.25
-0.1
-0.75%		13.45
0.2
1.51%		 　13.50
0.05
0.37%		13.30
-0.2
-1.48%		13.00
-0.3
-2.26%		12.95
-0.05
-0.38%		12.85
-0.1
-0.77%		 　12.90
0.05
0.39%		12.55
-0.35
-2.71%		12.35
-0.2
-1.59%		12.40
0.05
0.4%		12.55
0.15
1.21%		 　12.55
0
0%		12.60
0.05
0.4%		12.50
-0.1
-0.79%		12.35
-0.15
-1.2%		12.35
0
0%		 　12.50
0.15
1.21%		12.40
-0.1
-0.8%		12.30
-0.1
-0.81%		12.8
2 月12.35
0.05
0.41%		12.40
0.05
0.4%		 　12.35
-0.05
-0.4%		 　　　　　　　　12.75
0.4
3.24%		12.65
-0.1
-0.78%		 　12.35
-0.3
-2.37%		12.65
0.3
2.43%		12.45
-0.2
-1.58%		12.35
-0.1
-0.8%		12.15
-0.2
-1.62%		 　12.10
-0.05
-0.41%		12.20
0.1
0.83%		 12.20
0
0%		 12.37
3 月12.30
0.1
0.82%		 　12.25
-0.05
-0.41%		12.35
0.1
0.82%		12.80
0.45
3.64%		12.85
0.05
0.39%		12.65
-0.2
-1.56%		 　12.65
0
0%		12.65
0
0%		12.45
-0.2
-1.58%		12.40
-0.05
-0.4%		12.35
-0.05
-0.4%		 　13.00
0.65
5.26%		13.00
0
0%		12.90
-0.1
-0.77%		13.15
0.25
1.94%		13.15
0
0%		 　13.25
0.1
0.76%		13.25
0
0%		14.10
0.85
6.42%		14.10
0
0%		14.15
0.05
0.35%		 13.03
4 月14.50
0.35
2.47%		15.95
1.45
10%		15.85
-0.1
-0.63%		 　　　16.05
0.2
1.26%		16.60
0.55
3.43%		16.00
-0.6
-3.61%		15.90
-0.1
-0.63%		16.00
0.1
0.63%		 　15.85
-0.15
-0.94%		15.15
-0.7
-4.42%		15.30
0.15
0.99%		16.80
1.5
9.8%		　　　　　　　　　　　　　15.85

說明:最高漲幅:10%最低跌幅:-4.42% 最高價:16.80最低價:12.10平均價:13.26,灰色底表示週末,漲39天(11)元,跌35天(-5.8)元,平盤13天
10%=2,6%=1,5%=2,4%=1,3%=3,2%=6,1%=14,0%=23,-0%=1,-1%=2,-2%=8,-3%=9,-4%=15,

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 2515 34976000 6974 471400350 13.35 13.80 13.05 13.50 0.20 0% 13.50 1196 13.55 422 31.40
2024-01-03 2515 23883000 5589 319662650 13.45 13.65 13.25 13.35 0.15 -1.11% 13.35 47 13.40 330 31.05
2024-01-04 2515 16355000 3369 216538850 13.35 13.40 13.15 13.25 0.10 -0.75% 13.25 966 13.30 224 30.81
2024-01-05 2515 24775000 4907 333780450 13.35 13.60 13.35 13.45 0.20 1.51% 13.40 728 13.45 99 31.28
2024-01-08 2515 15666000 3425 212089150 13.55 13.70 13.40 13.50 0.05 0.37% 13.50 430 13.55 226 31.40
2024-01-09 2515 16030000 3548 213896200 13.60 13.60 13.20 13.30 0.20 -1.48% 13.30 15 13.35 163 30.93
2024-01-10 2515 26820000 5050 350133850 13.20 13.35 12.90 13.00 0.30 -2.26% 12.95 1001 13.00 149 30.23
2024-01-11 2515 13954000 3195 181134550 13.05 13.20 12.85 12.95 0.05 -0.38% 12.95 184 13.00 281 30.12
2024-01-12 2515 20293000 3626 264105400 13.20 13.30 12.80 12.85 0.10 -0.77% 12.85 593 12.90 299 29.88
2024-01-15 2515 11490000 2495 147519200 12.90 13.00 12.70 12.90 0.05 0.39% 12.85 386 12.90 117 30.00
2024-01-16 2515 19371000 3887 244003150 12.90 12.90 12.45 12.55 0.35 -2.71% 12.50 288 12.55 350 29.19
2024-01-17 2515 16572000 5832 205686850 12.45 12.65 12.25 12.35 0.20 -1.59% 12.30 159 12.35 41 28.72
2024-01-18 2515 9932000 2366 123197650 12.40 12.60 12.25 12.40 0.05 0.4% 12.35 717 12.40 92 28.84
2024-01-19 2515 8136000 1738 101453850 12.50 12.60 12.35 12.55 0.15 1.21% 12.50 748 12.55 98 29.19
2024-01-22 2515 13316000 2236 167029700 12.60 12.70 12.45 12.55 0.00 0% 12.50 872 12.55 20 29.19
2024-01-23 2515 6081000 1276 76772150 12.60 12.70 12.55 12.60 0.05 0.4% 12.60 200 12.65 25 29.30
2024-01-24 2515 7636000 1779 95638450 12.65 12.70 12.45 12.50 0.10 -0.79% 12.45 191 12.50 73 29.07
2024-01-25 2515 7487000 1729 92861450 12.55 12.60 12.30 12.35 0.15 -1.2% 12.35 245 12.40 58 28.72
2024-01-26 2515 6271000 1161 77737050 12.40 12.45 12.35 12.35 0.00 0% 12.35 674 12.40 88 28.72
2024-01-29 2515 6925000 1515 86681050 12.40 12.60 12.35 12.50 0.15 1.21% 12.50 143 12.55 90 29.07
2024-01-30 2515 4756000 1225 59072950 12.50 12.55 12.35 12.40 0.10 -0.8% 12.40 117 12.45 185 28.84
2024-01-31 2515 5224000 1341 64374400 12.40 12.45 12.25 12.30 0.10 -0.81% 12.25 784 12.30 84 28.60
2024-02-01 2515 4075000 1102 50466050 12.30 12.50 12.30 12.35 0.05 0.41% 12.35 147 12.40 375 28.72
2024-02-02 2515 8227000 2003 101436150 12.45 12.45 12.20 12.40 0.05 0.4% 12.35 448 12.40 340 28.84
2024-02-05 2515 5955000 1328 73564600 12.45 12.45 12.30 12.35 0.05 -0.4% 12.30 916 12.35 3 28.72
2024-02-15 2515 17008000 4280 215960050 12.55 12.80 12.45 12.75 0.40 3.24% 12.75 171 12.80 396 29.65
2024-02-16 2515 29215000 4183 370594950 12.85 12.95 12.55 12.65 0.10 -0.78% 12.60 341 12.65 585 29.42
2024-02-19 2515 61659000 12063 744396000 12.45 12.45 11.75 12.35 0.30 -2.37% 12.30 855 12.35 736 28.72
2024-02-20 2515 22594000 4563 282988150 12.45 12.75 12.30 12.65 0.30 2.43% 12.65 303 12.70 263 29.42
2024-02-21 2515 27064000 5228 342011100 12.70 12.90 12.45 12.45 0.20 -1.58% 12.45 906 12.50 271 28.95
2024-02-22 2515 14956000 3306 185156750 12.50 12.55 12.25 12.35 0.10 -0.8% 12.30 1548 12.35 132 28.72
2024-02-23 2515 17608000 3892 215126750 12.35 12.40 12.10 12.15 0.20 -1.62% 12.15 77 12.20 983 28.26
2024-02-26 2515 7722000 1913 93614100 12.15 12.20 12.05 12.10 0.05 -0.41% 12.10 543 12.15 337 28.14
2024-02-27 2515 10044000 2046 121848100 12.15 12.30 12.00 12.20 0.10 0.83% 12.15 1013 12.20 48 28.37
2024-02-29 2515 11342000 1812 138552650 12.15 12.35 12.10 12.20 0.00 0% 12.20 1016 12.25 82 28.37
2024-03-01 2515 6575000 1547 80697850 12.25 12.35 12.10 12.30 0.10 0.82% 12.30 374 12.35 472 28.60
2024-03-04 2515 6196000 1403 76031650 12.30 12.35 12.20 12.25 0.05 -0.41% 12.25 42 12.30 549 28.49
2024-03-05 2515 9983000 2015 122708250 12.25 12.45 12.20 12.35 0.10 0.82% 12.35 206 12.40 364 28.72
2024-03-06 2515 40295000 9176 515169700 12.40 13.00 12.40 12.80 0.45 3.64% 12.80 668 12.85 472 29.77
2024-03-07 2515 56560000 11379 729593250 12.85 13.20 12.60 12.85 0.05 0.39% 12.85 3 12.90 142 29.88
2024-03-08 2515 23262000 4440 294916850 12.90 13.00 12.50 12.65 0.20 -1.56% 12.65 33 12.70 466 29.42
2024-03-11 2515 6515000 1537 82152400 12.55 12.70 12.55 12.65 0.00 0% 12.65 132 12.70 366 29.42
2024-03-12 2515 8387000 2010 106262400 12.65 12.80 12.50 12.65 0.00 0% 12.65 312 12.70 161 29.42
2024-03-13 2515 16136000 2755 201576050 12.65 12.65 12.40 12.45 0.20 -1.58% 12.45 314 12.50 177 28.95
2024-03-14 2515 16719000 2903 207516850 12.50 12.65 12.30 12.40 0.05 -0.4% 12.40 80 12.45 377 28.84
2024-03-15 2515 11981000 1777 147859450 12.35 12.45 12.25 12.35 0.05 -0.4% 12.35 386 12.40 226 28.72
2024-03-18 2515 25318000 4889 323732400 12.35 13.10 12.30 13.00 0.65 5.26% 13.00 109 13.05 1034 31.71
2024-03-19 2515 54634000 12241 722928350 13.10 13.50 12.95 13.00 0.00 0% 13.00 141 13.05 644 31.71
2024-03-20 2515 17889000 3612 231508600 13.00 13.20 12.85 12.90 0.10 -0.77% 12.90 92 12.95 268 31.46
2024-03-21 2515 19713000 3892 257923600 13.00 13.20 12.85 13.15 0.25 1.94% 13.10 683 13.15 236 32.07
2024-03-22 2515 13060000 2467 171893750 13.20 13.25 13.05 13.15 0.00 0% 13.15 279 13.20 540 32.07
2024-03-25 2515 19013000 3709 253606600 13.25 13.45 13.20 13.25 0.10 0.76% 13.25 290 13.30 507 32.32
2024-03-26 2515 29541000 5661 395280550 13.25 13.60 13.10 13.25 0.00 0% 13.25 203 13.30 67 32.32
2024-03-27 2515 104564000 19591 1469484900 13.30 14.50 13.30 14.10 0.85 6.42% 14.10 287 14.15 205 34.39
2024-03-28 2515 55365000 13244 790690750 14.25 14.80 14.00 14.10 0.00 0% 14.05 1031 14.10 380 34.39
2024-03-29 2515 25618000 5272 359928600 14.10 14.30 13.90 14.15 0.05 0.35% 14.15 170 14.20 570 34.51
2024-04-01 2515 33334000 6757 479879000 14.30 14.60 14.15 14.50 0.35 2.47% 14.50 134 14.55 644 35.37
2024-04-02 2515 125899000 22820 1964869550 14.55 15.95 14.40 15.95 1.45 10% 15.95 394 0.00 0 38.90
2024-04-03 2515 114863000 24670 1828385600 15.90 16.35 15.40 15.85 0.10 -0.63% 15.80 1333 15.85 25 38.66
2024-04-08 2515 73684000 15587 1182054350 15.95 16.45 15.65 16.05 0.20 1.26% 16.00 1103 16.05 168 39.15
2024-04-09 2515 78576000 17003 1285003300 16.10 16.65 16.00 16.60 0.55 3.43% 16.55 217 16.60 289 40.49
2024-04-10 2515 111902000 21999 1826336850 16.50 16.90 15.90 16.00 0.60 -3.61% 15.95 1279 16.00 827 39.02
2024-04-11 2515 41733000 9275 663272700 16.05 16.20 15.65 15.90 0.10 -0.62% 15.85 1341 15.90 172 38.78
2024-04-12 2515 25593000 5139 408851550 16.00 16.20 15.75 16.00 0.10 0.63% 16.00 107 16.05 358 39.02
2024-04-15 2515 34461000 6879 550192150 16.05 16.30 15.70 15.85 0.15 -0.94% 15.85 547 15.90 94 38.66
2024-04-16 2515 59086000 11143 897000350 15.70 15.75 14.90 15.15 0.70 -4.42% 15.15 57 15.20 405 36.95
2024-04-17 2515 33652000 7389 513374300 15.30 15.50 15.10 15.30 0.15 0.99% 15.25 694 15.30 244 37.32
2024-04-18 2515 168984000 27226 2147483647 15.60 16.80 15.40 16.80 1.50 9.8% 16.80 103607 0.00 0 40.98