潤弘(2597)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 | 117.00 0 0% | 117.00 0 0% | 117.50 0.5 0.43% | 120.00 2.5 2.13% | 123.00 3 2.5% | 122.00 -1 -0.81% | 119.00 -3 -2.46% | 120.50 1.5 1.26% | 119.00 -1.5 -1.24% | 118.50 -0.5 -0.42% | 117.50 -1 -0.84% | 117.00 -0.5 -0.43% | 116.50 -0.5 -0.43% | 116.00 -0.5 -0.43% | 116.50 0.5 0.43% | 117.00 0.5 0.43% | 117.00 0 0% | 116.50 -0.5 -0.43% | 117.50 1 0.86% | 118.00 0.5 0.43% | 117.50 -0.5 -0.42% | 118.00 0.5 0.43% | 118.25 | |||||||||
| 2 月 | 118.50 0.5 0.42% | 119.00 0.5 0.42% | 118.00 -1 -0.84% | 118.00 0 0% | 119.50 1.5 1.27% | 121.50 2 1.67% | 121.50 0 0% | 122.00 0.5 0.41% | 121.50 -0.5 -0.41% | 121.00 -0.5 -0.41% | 121.50 0.5 0.41% | 122.50 1 0.82% | 122.00 -0.5 -0.41% | 120.63 | ||||||||||||||||||
| 3 月 | 122.50 0.5 0.41% | 123.00 0.5 0.41% | 122.50 -0.5 -0.41% | 124.00 1.5 1.22% | 131.50 7.5 6.05% | 134.00 2.5 1.9% | 146.50 12.5 9.33% | 142.00 -4.5 -3.07% | 144.00 2 1.41% | 150.00 6 4.17% | 150.00 0 0% | 148.00 -2 -1.33% | 149.00 1 0.68% | 147.00 -2 -1.34% | 153.50 6.5 4.42% | 150.00 -3.5 -2.28% | 149.50 -0.5 -0.33% | 153.00 3.5 2.34% | 156.50 3.5 2.29% | 156.00 -0.5 -0.32% | 154.50 -1.5 -0.96% | 144.15 | ||||||||||
| 4 月 | 159.00 4.5 2.91% | 158.00 -1 -0.63% | 156.00 -2 -1.27% | 158.50 2.5 1.6% | 158.50 0 0% | 155.00 -3.5 -2.21% | 162.50 7.5 4.84% | 164.50 2 1.23% | 166.50 2 1.22% | 163.50 -3 -1.8% | 174.50 11 6.73% | 174.00 -0.5 -0.29% | 162.54 |
說明:最高漲幅:9.33%最低跌幅:-3.07% 最高價:174.50最低價:116.00平均價:133.96,灰色底表示週末,漲47天(128)元,跌32天(-41.5)元,平盤8天
9%=2,7%=1,6%=1,5%=1,4%=2,3%=5,2%=8,1%=10,0%=25,-0%=1,-1%=4,-2%=11,-3%=16,
| 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 | 2597 | 99000 | 83 | 11550500 | 115.50 | 117.50 | 115.00 | 117.00 | 2.00 | 0% | 116.50 | 4 | 117.00 | 1 | 12.33 |
| 2024-01-03 | 2597 | 77000 | 60 | 9022500 | 116.50 | 117.50 | 116.50 | 117.00 | 0.00 | 0% | 116.50 | 23 | 117.00 | 1 | 12.33 |
| 2024-01-04 | 2597 | 121000 | 100 | 14296500 | 117.00 | 118.50 | 117.00 | 117.50 | 0.50 | 0.43% | 117.50 | 13 | 118.00 | 6 | 12.38 |
| 2024-01-05 | 2597 | 376000 | 284 | 44952000 | 119.00 | 120.50 | 118.50 | 120.00 | 2.50 | 2.13% | 119.50 | 12 | 120.00 | 76 | 12.64 |
| 2024-01-08 | 2597 | 272000 | 225 | 33239500 | 120.50 | 124.00 | 120.50 | 123.00 | 3.00 | 2.5% | 122.50 | 12 | 123.00 | 22 | 12.96 |
| 2024-01-09 | 2597 | 173000 | 134 | 20996500 | 124.00 | 124.00 | 119.50 | 122.00 | 1.00 | -0.81% | 122.00 | 2 | 122.50 | 10 | 12.86 |
| 2024-01-10 | 2597 | 134000 | 107 | 16149500 | 122.00 | 122.00 | 118.50 | 119.00 | 3.00 | -2.46% | 119.00 | 6 | 119.50 | 1 | 12.54 |
| 2024-01-11 | 2597 | 103000 | 75 | 12363500 | 120.50 | 120.50 | 119.50 | 120.50 | 1.50 | 1.26% | 120.00 | 3 | 120.50 | 12 | 12.70 |
| 2024-01-12 | 2597 | 61000 | 45 | 7299500 | 120.50 | 120.50 | 119.00 | 119.00 | 1.50 | -1.24% | 119.00 | 10 | 119.50 | 4 | 12.54 |
| 2024-01-15 | 2597 | 107000 | 82 | 12692500 | 119.50 | 119.50 | 117.50 | 118.50 | 0.50 | -0.42% | 118.50 | 10 | 119.00 | 6 | 12.49 |
| 2024-01-16 | 2597 | 151000 | 117 | 17738000 | 117.50 | 118.00 | 117.00 | 117.50 | 1.00 | -0.84% | 117.00 | 25 | 117.50 | 5 | 12.38 |
| 2024-01-17 | 2597 | 232000 | 189 | 26945000 | 117.00 | 117.50 | 115.00 | 117.00 | 0.50 | -0.43% | 116.50 | 8 | 117.00 | 1 | 12.33 |
| 2024-01-18 | 2597 | 38000 | 33 | 4428000 | 117.50 | 117.50 | 116.00 | 116.50 | 0.50 | -0.43% | 116.00 | 21 | 116.50 | 4 | 12.28 |
| 2024-01-19 | 2597 | 37000 | 37 | 4292000 | 115.50 | 116.50 | 115.50 | 116.00 | 0.50 | -0.43% | 116.00 | 12 | 116.50 | 3 | 12.22 |
| 2024-01-22 | 2597 | 41000 | 34 | 4794000 | 116.00 | 117.50 | 116.00 | 116.50 | 0.50 | 0.43% | 116.50 | 16 | 117.00 | 1 | 12.28 |
| 2024-01-23 | 2597 | 35000 | 20 | 4100000 | 117.00 | 117.50 | 117.00 | 117.00 | 0.50 | 0.43% | 117.00 | 6 | 117.50 | 6 | 12.33 |
| 2024-01-24 | 2597 | 43000 | 30 | 5050500 | 117.00 | 118.00 | 117.00 | 117.00 | 0.00 | 0% | 117.00 | 6 | 117.50 | 1 | 12.33 |
| 2024-01-25 | 2597 | 54000 | 44 | 6319000 | 117.00 | 117.50 | 116.50 | 116.50 | 0.50 | -0.43% | 116.50 | 20 | 117.00 | 1 | 12.28 |
| 2024-01-26 | 2597 | 43000 | 38 | 5047500 | 116.50 | 118.00 | 116.50 | 117.50 | 1.00 | 0.86% | 117.00 | 14 | 117.50 | 1 | 12.38 |
| 2024-01-29 | 2597 | 100000 | 69 | 11790500 | 117.50 | 118.50 | 117.50 | 118.00 | 0.50 | 0.43% | 117.50 | 19 | 118.50 | 12 | 12.43 |
| 2024-01-30 | 2597 | 81000 | 57 | 9569500 | 119.00 | 119.00 | 117.50 | 117.50 | 0.50 | -0.42% | 117.50 | 22 | 118.00 | 1 | 12.38 |
| 2024-01-31 | 2597 | 71000 | 53 | 8388000 | 118.50 | 118.50 | 118.00 | 118.00 | 0.50 | 0.43% | 117.50 | 17 | 118.00 | 2 | 12.43 |
| 2024-02-01 | 2597 | 69000 | 57 | 8173500 | 119.00 | 119.00 | 117.50 | 118.50 | 0.50 | 0.42% | 118.00 | 13 | 118.50 | 3 | 12.49 |
| 2024-02-02 | 2597 | 97000 | 64 | 11501000 | 118.00 | 119.00 | 118.00 | 119.00 | 0.50 | 0.42% | 118.00 | 23 | 119.00 | 67 | 12.54 |
| 2024-02-05 | 2597 | 69000 | 46 | 8161500 | 119.50 | 119.50 | 117.50 | 118.00 | 1.00 | -0.84% | 117.50 | 11 | 118.00 | 4 | 12.43 |
| 2024-02-15 | 2597 | 101000 | 74 | 11850000 | 118.00 | 118.00 | 117.00 | 118.00 | 0.00 | 0% | 117.50 | 3 | 118.00 | 11 | 12.43 |
| 2024-02-16 | 2597 | 169000 | 116 | 20205000 | 118.00 | 120.50 | 118.00 | 119.50 | 1.50 | 1.27% | 119.50 | 2 | 120.00 | 6 | 12.59 |
| 2024-02-19 | 2597 | 151000 | 101 | 18264000 | 120.00 | 121.50 | 120.00 | 121.50 | 2.00 | 1.67% | 121.00 | 4 | 121.50 | 1 | 12.80 |
| 2024-02-20 | 2597 | 97000 | 59 | 11822000 | 121.50 | 122.50 | 121.00 | 121.50 | 0.00 | 0% | 121.50 | 1 | 122.00 | 16 | 12.80 |
| 2024-02-21 | 2597 | 106000 | 80 | 12892500 | 122.00 | 122.50 | 121.00 | 122.00 | 0.50 | 0.41% | 121.50 | 8 | 122.50 | 18 | 12.86 |
| 2024-02-22 | 2597 | 85000 | 64 | 10336000 | 122.00 | 122.00 | 121.00 | 121.50 | 0.50 | -0.41% | 121.50 | 8 | 122.00 | 23 | 12.80 |
| 2024-02-23 | 2597 | 114000 | 84 | 13781500 | 121.00 | 121.50 | 120.50 | 121.00 | 0.50 | -0.41% | 120.50 | 6 | 121.00 | 3 | 12.75 |
| 2024-02-26 | 2597 | 100000 | 68 | 12100000 | 121.00 | 121.50 | 120.50 | 121.50 | 0.50 | 0.41% | 121.00 | 5 | 121.50 | 9 | 12.80 |
| 2024-02-27 | 2597 | 180000 | 125 | 21961500 | 121.00 | 123.00 | 121.00 | 122.50 | 1.00 | 0.82% | 122.00 | 8 | 122.50 | 1 | 12.91 |
| 2024-02-29 | 2597 | 138000 | 100 | 16861000 | 123.00 | 123.00 | 121.50 | 122.00 | 0.50 | -0.41% | 122.00 | 5 | 122.50 | 1 | 12.86 |
| 2024-03-01 | 2597 | 107000 | 64 | 13026000 | 122.00 | 122.50 | 121.00 | 122.50 | 0.50 | 0.41% | 122.00 | 13 | 122.50 | 4 | 12.91 |
| 2024-03-04 | 2597 | 115000 | 95 | 14132500 | 123.00 | 123.50 | 122.50 | 123.00 | 0.50 | 0.41% | 122.50 | 11 | 123.00 | 11 | 12.96 |
| 2024-03-05 | 2597 | 157000 | 102 | 19223500 | 123.00 | 123.00 | 122.00 | 122.50 | 0.50 | -0.41% | 122.50 | 12 | 123.00 | 28 | 12.91 |
| 2024-03-06 | 2597 | 339000 | 200 | 41824000 | 122.50 | 124.00 | 122.00 | 124.00 | 1.50 | 1.22% | 123.50 | 29 | 124.50 | 19 | 13.07 |
| 2024-03-07 | 2597 | 955000 | 616 | 123123000 | 125.50 | 132.00 | 125.00 | 131.50 | 7.50 | 6.05% | 131.50 | 5 | 132.00 | 15 | 13.86 |
| 2024-03-08 | 2597 | 680000 | 462 | 89714500 | 132.00 | 134.00 | 130.00 | 134.00 | 2.50 | 1.9% | 133.50 | 5 | 134.50 | 15 | 14.12 |
| 2024-03-11 | 2597 | 1689000 | 1055 | 242249000 | 134.00 | 147.00 | 134.00 | 146.50 | 12.50 | 9.33% | 146.50 | 10 | 147.00 | 46 | 15.44 |
| 2024-03-12 | 2597 | 1068000 | 757 | 155300500 | 146.50 | 150.00 | 141.00 | 142.00 | 4.50 | -3.07% | 141.50 | 23 | 142.00 | 11 | 14.96 |
| 2024-03-13 | 2597 | 539000 | 364 | 78078000 | 143.00 | 149.50 | 141.00 | 144.00 | 2.00 | 1.41% | 143.50 | 26 | 144.50 | 12 | 15.17 |
| 2024-03-14 | 2597 | 2941000 | 1586 | 449173500 | 158.00 | 158.00 | 148.00 | 150.00 | 6.00 | 4.17% | 149.50 | 23 | 150.00 | 4 | 14.58 |
| 2024-03-15 | 2597 | 1053000 | 685 | 160391500 | 151.50 | 156.00 | 150.00 | 150.00 | 0.00 | 0% | 150.00 | 51 | 151.00 | 19 | 14.58 |
| 2024-03-18 | 2597 | 720000 | 472 | 107080000 | 149.50 | 151.00 | 147.00 | 148.00 | 2.00 | -1.33% | 148.00 | 4 | 148.50 | 20 | 14.38 |
| 2024-03-19 | 2597 | 549000 | 305 | 81711500 | 148.00 | 150.00 | 148.00 | 149.00 | 1.00 | 0.68% | 148.50 | 6 | 149.00 | 5 | 14.48 |
| 2024-03-20 | 2597 | 493000 | 353 | 72959000 | 150.00 | 150.00 | 147.00 | 147.00 | 2.00 | -1.34% | 146.50 | 43 | 147.00 | 20 | 14.29 |
| 2024-03-21 | 2597 | 1050000 | 644 | 159581000 | 148.50 | 155.00 | 147.50 | 153.50 | 6.50 | 4.42% | 153.50 | 5 | 154.00 | 10 | 14.92 |
| 2024-03-22 | 2597 | 391000 | 305 | 58655000 | 153.00 | 153.00 | 149.00 | 150.00 | 3.50 | -2.28% | 149.50 | 8 | 150.00 | 11 | 14.58 |
| 2024-03-25 | 2597 | 320000 | 220 | 47909500 | 150.50 | 151.50 | 149.00 | 149.50 | 0.50 | -0.33% | 149.50 | 15 | 150.00 | 4 | 14.53 |
| 2024-03-26 | 2597 | 539000 | 358 | 81940000 | 150.00 | 153.00 | 150.00 | 153.00 | 3.50 | 2.34% | 152.50 | 4 | 153.00 | 38 | 14.87 |
| 2024-03-27 | 2597 | 840000 | 649 | 130960500 | 156.00 | 157.00 | 154.50 | 156.50 | 3.50 | 2.29% | 156.50 | 15 | 157.00 | 51 | 15.21 |
| 2024-03-28 | 2597 | 432000 | 307 | 67968000 | 159.00 | 159.00 | 156.00 | 156.00 | 0.50 | -0.32% | 156.00 | 23 | 156.50 | 5 | 15.16 |
| 2024-03-29 | 2597 | 249000 | 197 | 38570500 | 156.00 | 157.00 | 153.50 | 154.50 | 1.50 | -0.96% | 154.50 | 17 | 155.00 | 2 | 15.01 |
| 2024-04-01 | 2597 | 774000 | 588 | 122941000 | 154.50 | 161.50 | 154.50 | 159.00 | 4.50 | 2.91% | 159.00 | 2 | 159.50 | 5 | 15.45 |
| 2024-04-02 | 2597 | 322000 | 240 | 50914000 | 159.00 | 159.50 | 157.00 | 158.00 | 1.00 | -0.63% | 157.50 | 27 | 158.00 | 2 | 15.35 |
| 2024-04-03 | 2597 | 300000 | 247 | 47114000 | 157.00 | 159.00 | 156.00 | 156.00 | 2.00 | -1.27% | 156.00 | 34 | 156.50 | 5 | 15.16 |
| 2024-04-08 | 2597 | 343000 | 246 | 54151000 | 156.50 | 159.50 | 156.50 | 158.50 | 2.50 | 1.6% | 158.00 | 16 | 158.50 | 9 | 15.40 |
| 2024-04-09 | 2597 | 398000 | 250 | 63228000 | 158.00 | 159.50 | 157.50 | 158.50 | 0.00 | 0% | 158.50 | 9 | 159.00 | 2 | 15.40 |
| 2024-04-10 | 2597 | 518000 | 420 | 80822500 | 158.50 | 159.00 | 154.50 | 155.00 | 3.50 | -2.21% | 154.50 | 45 | 155.00 | 3 | 15.06 |
| 2024-04-11 | 2597 | 1572000 | 1204 | 255686000 | 157.00 | 166.00 | 157.00 | 162.50 | 7.50 | 4.84% | 162.50 | 4 | 163.00 | 11 | 15.79 |
| 2024-04-12 | 2597 | 646000 | 477 | 105489000 | 162.50 | 165.50 | 160.50 | 164.50 | 2.00 | 1.23% | 164.50 | 6 | 165.00 | 41 | 15.99 |
| 2024-04-15 | 2597 | 1352000 | 984 | 226821000 | 165.00 | 171.00 | 164.00 | 166.50 | 2.00 | 1.22% | 166.00 | 23 | 166.50 | 2 | 16.18 |
| 2024-04-16 | 2597 | 807000 | 620 | 131501500 | 166.50 | 166.50 | 161.50 | 163.50 | 3.00 | -1.8% | 163.50 | 1 | 164.00 | 16 | 15.89 |
| 2024-04-17 | 2597 | 1221000 | 932 | 209460000 | 166.00 | 174.50 | 166.00 | 174.50 | 11.00 | 6.73% | 174.00 | 3 | 174.50 | 36 | 16.96 |
| 2024-04-18 | 2597 | 946000 | 712 | 163420000 | 175.50 | 176.00 | 170.50 | 174.00 | 0.50 | -0.29% | 173.50 | 11 | 174.00 | 2 | 16.91 |