陽明(2609)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　53.00
0
0%		54.00
1
1.89%		57.30
3.3
6.11%		58.00
0.7
1.22%		 　56.50
-1.5
-2.59%		51.70
-4.8
-8.5%		48.80
-2.9
-5.61%		49.30
0.5
1.02%		51.80
2.5
5.07%		 　52.20
0.4
0.77%		51.10
-1.1
-2.11%		49.75
-1.35
-2.64%		51.30
1.55
3.12%		50.90
-0.4
-0.78%		 　49.80
-1.1
-2.16%		49.45
-0.35
-0.7%		49.80
0.35
0.71%		49.25
-0.55
-1.1%		48.90
-0.35
-0.71%		 　48.80
-0.1
-0.2%		48.50
-0.3
-0.61%		47.85
-0.65
-1.34%		51.36
2 月49.15
1.3
2.72%		47.75
-1.4
-2.85%		 　47.30
-0.45
-0.94%		 　　　　　　　　46.65
-0.65
-1.37%		46.90
0.25
0.54%		 　46.90
0
0%		48.15
1.25
2.67%		48.35
0.2
0.42%		49.95
1.6
3.31%		49.10
-0.85
-1.7%		 　48.70
-0.4
-0.81%		48.55
-0.15
-0.31%		 49.85
1.3
2.68%		 48.25
3 月49.15
-0.7
-1.4%		 　48.90
-0.25
-0.51%		48.60
-0.3
-0.61%		48.00
-0.6
-1.23%		48.00
0
0%		47.55
-0.45
-0.94%		 　48.60
1.05
2.21%		48.95
0.35
0.72%		48.70
-0.25
-0.51%		47.75
-0.95
-1.95%		46.50
-1.25
-2.62%		 　45.15
-1.35
-2.9%		45.30
0.15
0.33%		44.95
-0.35
-0.77%		45.45
0.5
1.11%		45.15
-0.3
-0.66%		 　45.60
0.45
1%		44.15
-1.45
-3.18%		44.15
0
0%		44.10
-0.05
-0.11%		44.40
0.3
0.68%		 46.52
4 月44.30
-0.1
-0.23%		44.45
0.15
0.34%		43.80
-0.65
-1.46%		 　　　45.10
1.3
2.97%		44.95
-0.15
-0.33%		44.40
-0.55
-1.22%		45.00
0.6
1.35%		45.20
0.2
0.44%		 　45.20
0
0%		43.80
-1.4
-3.1%		43.95
0.15
0.34%		43.80
-0.15
-0.34%		45.15
1.35
3.08%		 　45.60
0.45
1%		45.85
0.25
0.55%		46.70
0.85
1.85%		47.10
0.4
0.86%		51.80
4.7
9.98%		　　　　　45.34

說明:最高漲幅:9.98%最低跌幅:-8.5% 最高價:58.00最低價:43.80平均價:47.96,灰色底表示週末,漲37天(34.35)元,跌50天(-38)元,平盤7天
10%=1,6%=1,5%=1,3%=9,2%=4,1%=16,0%=12,-0%=1,-1%=1,-2%=5,-3%=9,-4%=9,-5%=25,

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 2609 165317000 64664 2147483647 54.20 55.20 52.20 53.00 1.70 0% 53.00 1195 53.10 10 8.89
2024-01-03 2609 124880000 50992 2147483647 54.80 55.10 53.10 54.00 1.00 1.89% 54.00 670 54.10 772 9.06
2024-01-04 2609 291300000 120260 2147483647 55.00 59.20 54.40 57.30 3.30 6.11% 57.30 17 57.40 435 9.61
2024-01-05 2609 206906000 79849 2147483647 58.20 58.90 56.80 58.00 0.70 1.22% 57.90 90 58.00 1390 9.73
2024-01-08 2609 110164000 43542 2147483647 57.80 58.50 56.20 56.50 1.50 -2.59% 56.50 424 56.60 54 9.48
2024-01-09 2609 179243000 74306 2147483647 53.50 53.80 50.90 51.70 4.80 -8.5% 51.70 549 51.80 589 8.67
2024-01-10 2609 198311000 72595 2147483647 50.80 51.20 48.20 48.80 2.90 -5.61% 48.80 232 48.85 49 8.19
2024-01-11 2609 58542000 24740 2147483647 49.25 49.95 49.10 49.30 0.50 1.02% 49.30 93 49.35 39 8.27
2024-01-12 2609 100679000 41624 2147483647 50.60 52.00 50.40 51.80 2.50 5.07% 51.70 324 51.80 1120 8.69
2024-01-15 2609 67294000 26625 2147483647 52.50 53.30 51.80 52.20 0.40 0.77% 52.20 261 52.30 481 8.76
2024-01-16 2609 72242000 27224 2147483647 52.80 53.20 50.50 51.10 1.10 -2.11% 51.10 13 51.20 587 8.57
2024-01-17 2609 69975000 28495 2147483647 51.20 51.90 49.25 49.75 1.35 -2.64% 49.75 629 49.80 120 8.35
2024-01-18 2609 57203000 22510 2147483647 50.30 51.50 49.70 51.30 1.55 3.12% 51.20 437 51.30 141 8.61
2024-01-19 2609 42287000 17084 2144709900 51.50 51.50 50.00 50.90 0.40 -0.78% 50.80 157 50.90 53 8.54
2024-01-22 2609 50822000 22396 2147483647 49.65 49.80 48.80 49.80 1.10 -2.16% 49.75 92 49.80 228 8.36
2024-01-23 2609 40900000 18000 2044264450 50.40 51.10 49.45 49.45 0.35 -0.7% 49.45 227 49.50 15 8.30
2024-01-24 2609 25949000 12149 1299729800 49.75 50.70 49.30 49.80 0.35 0.71% 49.80 3 49.85 17 8.36
2024-01-25 2609 23351000 10467 1152897500 50.00 50.00 49.15 49.25 0.55 -1.1% 49.25 46 49.30 30 8.26
2024-01-26 2609 22474000 10587 1102632500 49.30 49.75 48.70 48.90 0.35 -0.71% 48.90 21 48.95 25 8.20
2024-01-29 2609 19088000 9027 932568250 48.80 49.20 48.60 48.80 0.10 -0.2% 48.80 1075 48.85 5 8.19
2024-01-30 2609 18955000 8633 921486650 49.05 49.15 48.35 48.50 0.30 -0.61% 48.50 344 48.55 13 8.14
2024-01-31 2609 24600000 11731 1184664550 48.60 49.20 47.70 47.85 0.65 -1.34% 47.80 372 47.85 91 8.03
2024-02-01 2609 31828000 13788 1557183950 48.00 49.35 48.00 49.15 1.30 2.72% 49.10 319 49.15 281 8.25
2024-02-02 2609 33551000 15739 1609268000 48.20 48.75 47.65 47.75 1.40 -2.85% 47.75 245 47.80 1521 8.01
2024-02-05 2609 23144000 9523 1099989250 47.80 47.90 47.30 47.30 0.45 -0.94% 47.30 993 47.35 43 7.94
2024-02-15 2609 39996000 16143 1847520700 47.00 47.55 45.55 46.65 0.65 -1.37% 46.60 65 46.65 23 7.83
2024-02-16 2609 21607000 9333 1020699700 47.50 47.95 46.85 46.90 0.25 0.54% 46.90 643 46.95 29 7.87
2024-02-19 2609 16073000 8399 751784850 47.10 47.45 46.35 46.90 0.00 0% 46.85 213 46.90 9 7.87
2024-02-20 2609 33120000 16091 1589077500 47.30 48.65 47.10 48.15 1.25 2.67% 48.15 475 48.20 97 8.08
2024-02-21 2609 70901000 30407 2147483647 48.80 49.35 48.30 48.35 0.20 0.42% 48.35 91 48.40 100 8.11
2024-02-22 2609 69829000 27619 2147483647 48.95 50.40 48.30 49.95 1.60 3.31% 49.95 289 50.00 559 8.38
2024-02-23 2609 39324000 17832 1945113950 50.20 50.40 48.85 49.10 0.85 -1.7% 49.10 244 49.15 41 8.24
2024-02-26 2609 24663000 12504 1205186950 49.20 49.40 48.60 48.70 0.40 -0.81% 48.70 195 48.75 91 8.17
2024-02-27 2609 29965000 12795 1464965650 48.75 49.50 48.55 48.55 0.15 -0.31% 48.55 91 48.60 35 8.15
2024-02-29 2609 43175000 16946 2144648650 49.00 50.00 48.85 49.85 1.30 2.68% 49.80 8 49.85 843 8.36
2024-03-01 2609 28631000 13040 1406337350 49.50 49.75 48.70 49.15 0.70 -1.4% 49.15 10 49.20 20 8.25
2024-03-04 2609 43665000 21257 2117360500 48.80 49.35 48.00 48.90 0.25 -0.51% 48.90 421 48.95 57 8.20
2024-03-05 2609 28401000 12422 1391137000 49.00 49.55 48.55 48.60 0.30 -0.61% 48.60 751 48.65 3 8.15
2024-03-06 2609 23103000 11228 1114904700 48.50 49.00 48.00 48.00 0.60 -1.23% 48.00 1683 48.05 146 8.05
2024-03-07 2609 22677000 10310 1094040100 48.15 48.75 48.00 48.00 0.00 0% 48.00 975 48.05 29 8.05
2024-03-08 2609 52828000 22974 2147483647 48.15 49.10 47.40 47.55 0.45 -0.94% 47.55 314 47.60 30 7.98
2024-03-11 2609 24026000 10199 1165416250 48.15 48.80 48.15 48.60 1.05 2.21% 48.55 291 48.60 63 8.15
2024-03-12 2609 25305000 10421 1236443700 48.90 49.15 48.40 48.95 0.35 0.72% 48.95 243 49.00 323 8.21
2024-03-13 2609 28797000 12105 1409851950 49.30 49.50 48.55 48.70 0.25 -0.51% 48.70 398 48.75 11 8.17
2024-03-14 2609 28450000 12611 1363500800 48.90 48.90 47.60 47.75 0.95 -1.95% 47.75 203 47.80 5 34.85
2024-03-15 2609 60858000 24616 2147483647 47.20 47.20 45.20 46.50 1.25 -2.62% 46.45 644 46.50 129 33.94
2024-03-18 2609 33893000 16283 1530444000 45.70 45.70 45.00 45.15 1.35 -2.9% 45.15 9 45.20 53 32.96
2024-03-19 2609 20204000 9988 919392300 45.20 45.85 45.15 45.30 0.15 0.33% 45.30 795 45.35 54 33.07
2024-03-20 2609 28830000 11810 1302052150 45.45 45.75 44.85 44.95 0.35 -0.77% 44.95 30 45.00 200 32.81
2024-03-21 2609 26683000 11895 1225310550 45.90 46.55 45.45 45.45 0.50 1.11% 45.45 46 45.50 41 33.18
2024-03-22 2609 17006000 8223 769177700 45.80 45.85 45.00 45.15 0.30 -0.66% 45.15 304 45.20 25 32.96
2024-03-25 2609 12722000 5870 579795600 45.20 45.80 45.20 45.60 0.45 1% 45.60 6 45.65 55 33.28
2024-03-26 2609 37134000 17061 1655751650 45.45 45.45 44.05 44.15 1.45 -3.18% 44.15 53 44.20 57 32.23
2024-03-27 2609 13007000 6456 575734750 44.20 44.65 44.10 44.15 0.00 0% 44.15 681 44.20 29 32.23
2024-03-28 2609 15847000 6978 700905600 44.35 44.55 44.00 44.10 0.05 -0.11% 44.10 371 44.15 6 32.19
2024-03-29 2609 11347000 5090 503890700 44.20 44.65 44.20 44.40 0.30 0.68% 44.40 273 44.45 4 32.41
2024-04-01 2609 11304000 5091 501911850 44.70 44.75 44.25 44.30 0.10 -0.23% 44.30 80 44.35 30 32.34
2024-04-02 2609 11388000 5046 504009450 44.30 44.45 44.00 44.45 0.15 0.34% 44.40 219 44.45 172 32.45
2024-04-03 2609 16382000 7971 719274300 44.20 44.30 43.80 43.80 0.65 -1.46% 43.80 1312 43.85 196 31.97
2024-04-08 2609 21671000 8759 961118850 43.85 45.40 43.60 45.10 1.30 2.97% 45.10 138 45.15 98 32.92
2024-04-09 2609 21623000 9305 977222600 45.10 45.60 44.80 44.95 0.15 -0.33% 44.95 42 45.00 144 32.81
2024-04-10 2609 18231000 7380 814166900 45.25 45.30 44.40 44.40 0.55 -1.22% 44.40 363 44.45 9 32.41
2024-04-11 2609 15358000 7066 692159050 44.80 45.30 44.70 45.00 0.60 1.35% 45.00 312 45.05 6 32.85
2024-04-12 2609 14792000 5600 667204950 45.30 45.40 44.85 45.20 0.20 0.44% 45.20 159 45.25 119 32.99
2024-04-15 2609 21756000 8984 980700950 45.00 45.65 44.25 45.20 0.00 0% 45.20 137 45.25 6 32.99
2024-04-16 2609 27849000 12271 1226981650 45.05 45.15 43.55 43.80 1.40 -3.1% 43.75 82 43.80 44 31.97
2024-04-17 2609 12518000 5560 550577600 43.60 44.30 43.60 43.95 0.15 0.34% 43.95 121 44.00 103 32.08
2024-04-18 2609 13673000 5811 599204600 43.95 44.20 43.60 43.80 0.15 -0.34% 43.80 216 43.85 6 31.97
2024-04-19 2609 59459827 28387 2147483647 43.65 46.25 43.65 45.15 1.35 3.08% 45.15 2 45.20 73 32.96
2024-04-22 2609 64190000 25813 2147483647 46.40 47.30 45.55 45.60 0.45 1% 45.60 194 45.65 513 33.28
2024-04-23 2609 14709000 6658 672065900 45.60 46.05 45.25 45.85 0.25 0.55% 45.85 9 45.90 144 33.47
2024-04-24 2609 34391000 11761 1600506700 46.35 47.00 45.80 46.70 0.85 1.85% 46.70 231 46.75 135 34.09
2024-04-25 2609 20611000 7851 965082400 46.50 47.10 46.15 47.10 0.40 0.86% 47.05 187 47.10 270 34.38
2024-04-26 2609 221001000 71406 2147483647 47.10 51.80 47.05 51.80 4.70 9.98% 51.80 103368 0.00 0 37.81