裕民(2606)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 | 52.60 0 0% | 52.80 0.2 0.38% | 54.40 1.6 3.03% | 54.90 0.5 0.92% | 53.70 -1.2 -2.19% | 51.70 -2 -3.72% | 50.30 -1.4 -2.71% | 49.70 -0.6 -1.19% | 50.00 0.3 0.6% | 50.00 0 0% | 48.45 -1.55 -3.1% | 47.80 -0.65 -1.34% | 48.65 0.85 1.78% | 48.30 -0.35 -0.72% | 48.40 0.1 0.21% | 48.65 0.25 0.52% | 48.45 -0.2 -0.41% | 48.60 0.15 0.31% | 48.20 -0.4 -0.82% | 49.30 1.1 2.28% | 48.50 -0.8 -1.62% | 47.80 -0.7 -1.44% | 50.1 | |||||||||
2 月 | 48.60 0.8 1.67% | 47.90 -0.7 -1.44% | 47.10 -0.8 -1.67% | 49.25 2.15 4.56% | 49.10 -0.15 -0.3% | 50.20 1.1 2.24% | 53.40 3.2 6.37% | 53.30 -0.1 -0.19% | 52.70 -0.6 -1.13% | 53.60 0.9 1.71% | 54.80 1.2 2.24% | 53.60 -1.2 -2.19% | 55.60 2 3.73% | 51.77 | ||||||||||||||||||
3 月 | 54.60 -1 -1.8% | 55.70 1.1 2.01% | 55.00 -0.7 -1.26% | 54.40 -0.6 -1.09% | 53.40 -1 -1.84% | 54.30 0.9 1.69% | 56.40 2.1 3.87% | 55.50 -0.9 -1.6% | 54.20 -1.3 -2.34% | 53.80 -0.4 -0.74% | 52.50 -1.3 -2.42% | 53.90 1.4 2.67% | 56.00 2.1 3.9% | 55.00 -1 -1.79% | 54.20 -0.8 -1.45% | 54.30 0.1 0.18% | 54.30 0 0% | 53.10 -1.2 -2.21% | 53.90 0.8 1.51% | 53.80 -0.1 -0.19% | 53.00 -0.8 -1.49% | 54.46 |
說明:最高漲幅:6.37%最低跌幅:-3.72% 最高價:56.40最低價:47.10平均價:52.11,灰色底表示週末,漲32天(37.15)元,跌34天(-28.5)元,平盤5天
6%=1,5%=2,4%=5,3%=3,2%=13,1%=3,0%=10,-0%=1,-1%=2,-2%=4,-3%=12,-4%=15,
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 | 2606 | 12515000 | 5355 | 667367600 | 53.40 | 54.50 | 52.50 | 52.60 | 0.50 | 0% | 52.60 | 166 | 52.70 | 72 | 18.85 |
2024-01-03 | 2606 | 10545000 | 4586 | 556991300 | 53.40 | 53.90 | 52.00 | 52.80 | 0.20 | 0.38% | 52.80 | 11 | 52.90 | 122 | 18.92 |
2024-01-04 | 2606 | 25779000 | 11488 | 1399591500 | 53.10 | 55.20 | 52.90 | 54.40 | 1.60 | 3.03% | 54.30 | 304 | 54.40 | 56 | 19.50 |
2024-01-05 | 2606 | 20468000 | 8662 | 1114116800 | 55.20 | 55.50 | 53.30 | 54.90 | 0.50 | 0.92% | 54.80 | 10 | 54.90 | 21 | 19.68 |
2024-01-08 | 2606 | 10688000 | 4533 | 576825000 | 55.30 | 55.40 | 53.00 | 53.70 | 1.20 | -2.19% | 53.70 | 283 | 53.80 | 58 | 19.25 |
2024-01-09 | 2606 | 12836000 | 6066 | 663753900 | 52.80 | 52.90 | 51.10 | 51.70 | 2.00 | -3.72% | 51.70 | 9 | 51.80 | 245 | 18.53 |
2024-01-10 | 2606 | 7120000 | 3319 | 359607900 | 51.00 | 51.30 | 50.10 | 50.30 | 1.40 | -2.71% | 50.30 | 23 | 50.40 | 11 | 18.03 |
2024-01-11 | 2606 | 6227000 | 3283 | 310683050 | 49.95 | 50.80 | 49.40 | 49.70 | 0.60 | -1.19% | 49.70 | 7 | 49.75 | 21 | 17.81 |
2024-01-12 | 2606 | 3820000 | 2132 | 191826400 | 49.80 | 50.60 | 49.75 | 50.00 | 0.30 | 0.6% | 50.00 | 50 | 50.10 | 17 | 17.92 |
2024-01-15 | 2606 | 2526000 | 1390 | 126618500 | 50.50 | 50.50 | 49.80 | 50.00 | 0.00 | 0% | 50.00 | 80 | 50.10 | 26 | 17.92 |
2024-01-16 | 2606 | 7352000 | 4059 | 358965500 | 49.90 | 49.90 | 48.40 | 48.45 | 1.55 | -3.1% | 48.40 | 231 | 48.45 | 58 | 17.37 |
2024-01-17 | 2606 | 6525000 | 4125 | 312876550 | 48.25 | 48.80 | 47.60 | 47.80 | 0.65 | -1.34% | 47.80 | 41 | 47.85 | 41 | 17.13 |
2024-01-18 | 2606 | 4308000 | 2355 | 209059500 | 48.00 | 49.00 | 47.75 | 48.65 | 0.85 | 1.78% | 48.65 | 35 | 48.70 | 45 | 17.44 |
2024-01-19 | 2606 | 6301000 | 2512 | 306308350 | 49.20 | 49.35 | 48.20 | 48.30 | 0.35 | -0.72% | 48.30 | 101 | 48.40 | 4 | 17.31 |
2024-01-22 | 2606 | 4884000 | 2409 | 236894750 | 48.95 | 48.95 | 48.20 | 48.40 | 0.10 | 0.21% | 48.40 | 80 | 48.45 | 38 | 17.35 |
2024-01-23 | 2606 | 2170000 | 1308 | 105751550 | 48.70 | 49.10 | 48.55 | 48.65 | 0.25 | 0.52% | 48.65 | 5 | 48.70 | 46 | 17.44 |
2024-01-24 | 2606 | 4516000 | 2284 | 220300800 | 48.80 | 49.20 | 48.40 | 48.45 | 0.20 | -0.41% | 48.45 | 13 | 48.50 | 38 | 17.37 |
2024-01-25 | 2606 | 2257000 | 1310 | 109266100 | 48.90 | 48.90 | 48.15 | 48.60 | 0.15 | 0.31% | 48.55 | 24 | 48.60 | 96 | 17.42 |
2024-01-26 | 2606 | 1754000 | 1065 | 84995750 | 48.45 | 48.80 | 48.20 | 48.20 | 0.40 | -0.82% | 48.20 | 42 | 48.30 | 3 | 17.28 |
2024-01-29 | 2606 | 3010000 | 1822 | 147627600 | 48.35 | 49.30 | 48.35 | 49.30 | 1.10 | 2.28% | 49.25 | 2 | 49.30 | 60 | 17.67 |
2024-01-30 | 2606 | 2815000 | 1531 | 136750150 | 49.00 | 49.05 | 48.35 | 48.50 | 0.80 | -1.62% | 48.50 | 9 | 48.55 | 7 | 17.38 |
2024-01-31 | 2606 | 2664000 | 1538 | 127977300 | 48.35 | 48.65 | 47.80 | 47.80 | 0.70 | -1.44% | 47.80 | 61 | 47.85 | 24 | 17.13 |
2024-02-01 | 2606 | 2066000 | 1176 | 100243700 | 48.05 | 48.80 | 47.90 | 48.60 | 0.80 | 1.67% | 48.60 | 3 | 48.65 | 10 | 17.42 |
2024-02-02 | 2606 | 2952000 | 1691 | 141510550 | 48.10 | 48.50 | 47.70 | 47.90 | 0.70 | -1.44% | 47.85 | 34 | 47.90 | 9 | 17.17 |
2024-02-05 | 2606 | 4465000 | 2808 | 210240200 | 47.65 | 47.90 | 46.85 | 47.10 | 0.80 | -1.67% | 47.10 | 42 | 47.20 | 13 | 16.88 |
2024-02-15 | 2606 | 6753000 | 3828 | 329196900 | 48.10 | 49.55 | 47.90 | 49.25 | 2.15 | 4.56% | 49.25 | 64 | 49.30 | 31 | 17.65 |
2024-02-16 | 2606 | 3223000 | 1780 | 158120600 | 49.30 | 49.55 | 48.75 | 49.10 | 0.15 | -0.3% | 49.05 | 10 | 49.10 | 51 | 17.60 |
2024-02-19 | 2606 | 5586000 | 3150 | 279020900 | 49.55 | 50.50 | 49.30 | 50.20 | 1.10 | 2.24% | 50.10 | 43 | 50.20 | 26 | 17.99 |
2024-02-20 | 2606 | 18707000 | 10320 | 984553600 | 50.70 | 54.00 | 50.40 | 53.40 | 3.20 | 6.37% | 53.40 | 88 | 53.50 | 90 | 19.14 |
2024-02-21 | 2606 | 18184000 | 8451 | 980238300 | 54.00 | 54.60 | 53.30 | 53.30 | 0.10 | -0.19% | 53.20 | 146 | 53.30 | 88 | 19.10 |
2024-02-22 | 2606 | 15730000 | 7536 | 838713400 | 53.90 | 54.30 | 52.60 | 52.70 | 0.60 | -1.13% | 52.70 | 137 | 52.80 | 26 | 18.89 |
2024-02-23 | 2606 | 9814000 | 4541 | 527817400 | 53.80 | 54.30 | 53.20 | 53.60 | 0.90 | 1.71% | 53.60 | 110 | 53.70 | 290 | 19.21 |
2024-02-26 | 2606 | 11947000 | 5455 | 650628600 | 54.10 | 54.90 | 53.80 | 54.80 | 1.20 | 2.24% | 54.70 | 24 | 54.80 | 274 | 19.64 |
2024-02-27 | 2606 | 7970000 | 3240 | 428359700 | 54.50 | 54.90 | 53.00 | 53.60 | 1.20 | -2.19% | 53.50 | 22 | 53.60 | 220 | 19.21 |
2024-02-29 | 2606 | 18074000 | 7699 | 1001823100 | 55.10 | 56.00 | 54.80 | 55.60 | 2.00 | 3.73% | 55.50 | 313 | 55.60 | 12 | 19.93 |
2024-03-01 | 2606 | 6761000 | 3070 | 369687100 | 55.30 | 55.40 | 54.20 | 54.60 | 1.00 | -1.8% | 54.50 | 19 | 54.60 | 26 | 19.57 |
2024-03-04 | 2606 | 8936000 | 3916 | 491266400 | 54.90 | 55.70 | 53.90 | 55.70 | 1.10 | 2.01% | 55.60 | 101 | 55.70 | 337 | 19.96 |
2024-03-05 | 2606 | 9335000 | 3955 | 517767100 | 55.90 | 56.10 | 54.80 | 55.00 | 0.70 | -1.26% | 55.00 | 17 | 55.10 | 6 | 19.71 |
2024-03-06 | 2606 | 8574000 | 4104 | 468700200 | 55.10 | 55.80 | 54.00 | 54.40 | 0.60 | -1.09% | 54.30 | 106 | 54.40 | 38 | 19.50 |
2024-03-07 | 2606 | 7733000 | 3759 | 415613300 | 54.00 | 54.60 | 53.20 | 53.40 | 1.00 | -1.84% | 53.40 | 118 | 53.50 | 11 | 19.14 |
2024-03-08 | 2606 | 8195000 | 3723 | 443723300 | 53.90 | 55.00 | 53.30 | 54.30 | 0.90 | 1.69% | 54.30 | 2 | 54.40 | 82 | 16.76 |
2024-03-11 | 2606 | 12630000 | 5526 | 704838900 | 54.80 | 56.40 | 54.80 | 56.40 | 2.10 | 3.87% | 56.30 | 6 | 56.40 | 252 | 17.41 |
2024-03-12 | 2606 | 9032000 | 3814 | 501499000 | 56.00 | 56.40 | 55.10 | 55.50 | 0.90 | -1.6% | 55.40 | 110 | 55.50 | 81 | 17.13 |
2024-03-13 | 2606 | 6505000 | 3237 | 354360100 | 55.40 | 55.40 | 54.00 | 54.20 | 1.30 | -2.34% | 54.20 | 47 | 54.30 | 27 | 16.73 |
2024-03-14 | 2606 | 3453000 | 1837 | 186577500 | 54.60 | 54.80 | 53.70 | 53.80 | 0.40 | -0.74% | 53.80 | 55 | 53.90 | 1 | 16.60 |
2024-03-15 | 2606 | 6552000 | 3239 | 344510600 | 53.80 | 53.80 | 52.10 | 52.50 | 1.30 | -2.42% | 52.50 | 3 | 52.60 | 19 | 16.20 |
2024-03-18 | 2606 | 4190000 | 2090 | 222933400 | 52.90 | 53.90 | 52.10 | 53.90 | 1.40 | 2.67% | 53.80 | 8 | 53.90 | 39 | 16.64 |
2024-03-19 | 2606 | 12203000 | 5859 | 677264000 | 54.40 | 56.20 | 54.30 | 56.00 | 2.10 | 3.9% | 55.90 | 94 | 56.00 | 208 | 17.28 |
2024-03-20 | 2606 | 7417000 | 3992 | 411510600 | 55.60 | 56.20 | 54.90 | 55.00 | 1.00 | -1.79% | 55.00 | 202 | 55.10 | 73 | 16.98 |
2024-03-21 | 2606 | 5004000 | 2443 | 271884900 | 54.80 | 54.80 | 53.90 | 54.20 | 0.80 | -1.45% | 54.20 | 80 | 54.30 | 50 | 16.73 |
2024-03-22 | 2606 | 4562000 | 2087 | 245287300 | 54.20 | 54.50 | 53.20 | 54.30 | 0.10 | 0.18% | 54.30 | 65 | 54.40 | 106 | 16.76 |
2024-03-25 | 2606 | 2375000 | 1240 | 129326500 | 54.00 | 54.90 | 54.00 | 54.30 | 0.00 | 0% | 54.30 | 1 | 54.40 | 10 | 16.76 |
2024-03-26 | 2606 | 5129000 | 2943 | 273439100 | 54.00 | 54.20 | 52.70 | 53.10 | 1.20 | -2.21% | 53.10 | 20 | 53.20 | 12 | 16.39 |
2024-03-27 | 2606 | 3386000 | 1881 | 180581800 | 52.70 | 54.00 | 52.50 | 53.90 | 0.80 | 1.51% | 53.80 | 222 | 53.90 | 39 | 16.64 |
2024-03-28 | 2606 | 3582000 | 1877 | 193029600 | 53.90 | 54.20 | 53.40 | 53.80 | 0.10 | -0.19% | 53.80 | 11 | 53.90 | 3 | 16.60 |
2024-03-29 | 2606 | 4270000 | 2508 | 225976100 | 53.90 | 54.30 | 52.40 | 53.00 | 0.80 | -1.49% | 52.90 | 53 | 53.00 | 26 | 16.36 |