萬海(2615)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 | 54.70 0 0% | 55.00 0.3 0.55% | 57.00 2 3.64% | 57.90 0.9 1.58% | 56.20 -1.7 -2.94% | 52.40 -3.8 -6.76% | 50.70 -1.7 -3.24% | 50.90 0.2 0.39% | 52.50 1.6 3.14% | 52.80 0.3 0.57% | 52.00 -0.8 -1.52% | 51.00 -1 -1.92% | 52.50 1.5 2.94% | 51.20 -1.3 -2.48% | 50.70 -0.5 -0.98% | 50.20 -0.5 -0.99% | 50.50 0.3 0.6% | 49.75 -0.75 -1.49% | 49.75 0 0% | 50.00 0.25 0.5% | 49.45 -0.55 -1.1% | 48.90 -0.55 -1.11% | 52.14 | |||||||||
| 2 月 | 49.65 0.75 1.53% | 48.20 -1.45 -2.92% | 47.75 -0.45 -0.93% | 47.20 -0.55 -1.15% | 47.30 0.1 0.21% | 47.90 0.6 1.27% | 48.65 0.75 1.57% | 49.00 0.35 0.72% | 50.00 1 2.04% | 49.65 -0.35 -0.7% | 48.80 -0.85 -1.71% | 48.10 -0.7 -1.43% | 50.40 2.3 4.78% | 48.72 | ||||||||||||||||||
| 3 月 | 49.90 -0.5 -0.99% | 49.65 -0.25 -0.5% | 49.35 -0.3 -0.6% | 48.40 -0.95 -1.93% | 48.10 -0.3 -0.62% | 48.65 0.55 1.14% | 49.30 0.65 1.34% | 49.45 0.15 0.3% | 49.00 -0.45 -0.91% | 47.10 -1.9 -3.88% | 46.45 -0.65 -1.38% | 45.65 -0.8 -1.72% | 45.50 -0.15 -0.33% | 45.00 -0.5 -1.1% | 45.10 0.1 0.22% | 45.30 0.2 0.44% | 45.40 0.1 0.22% | 44.55 -0.85 -1.87% | 44.45 -0.1 -0.22% | 44.00 -0.45 -1.01% | 44.10 0.1 0.23% | 46.8 | ||||||||||
| 4 月 | 44.55 0.45 1.02% | 44.05 -0.5 -1.12% | 43.65 -0.4 -0.91% | 44.10 0.45 1.03% | 44.95 0.85 1.93% | 44.50 -0.45 -1% | 44.80 0.3 0.67% | 45.00 0.2 0.45% | 45.10 0.1 0.22% | 42.90 -2.2 -4.88% | 42.80 -0.1 -0.23% | 42.90 0.1 0.23% | 43.25 0.35 0.82% | 43.85 0.6 1.39% | 44.95 1.1 2.51% | 45.45 0.5 1.11% | 45.50 0.05 0.11% | 48.35 2.85 6.26% | 44.46 |
說明:最高漲幅:6.26%最低跌幅:-6.76% 最高價:57.90最低價:42.80平均價:48.16,灰色底表示週末,漲47天(29.2)元,跌45天(-35.4)元,平盤2天
6%=1,5%=2,4%=1,3%=3,2%=5,1%=22,0%=15,-0%=1,-1%=1,-2%=1,-3%=3,-4%=4,-5%=9,-6%=26,
| 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 | 2615 | 37425000 | 16609 | 2108793800 | 57.60 | 58.60 | 54.70 | 54.70 | 0.30 | 0% | 54.70 | 97 | 54.90 | 10 | 0.00 |
| 2024-01-03 | 2615 | 19738000 | 9454 | 1089689500 | 55.40 | 56.30 | 54.30 | 55.00 | 0.30 | 0.55% | 55.00 | 261 | 55.10 | 35 | 0.00 |
| 2024-01-04 | 2615 | 53986000 | 26639 | 2147483647 | 55.90 | 59.30 | 55.20 | 57.00 | 2.00 | 3.64% | 57.00 | 74 | 57.10 | 2 | 0.00 |
| 2024-01-05 | 2615 | 30134000 | 14221 | 1726790800 | 57.90 | 58.10 | 56.40 | 57.90 | 0.90 | 1.58% | 57.80 | 6 | 57.90 | 63 | 0.00 |
| 2024-01-08 | 2615 | 20828000 | 10152 | 1177990200 | 57.90 | 57.90 | 55.80 | 56.20 | 1.70 | -2.94% | 56.20 | 32 | 56.30 | 75 | 0.00 |
| 2024-01-09 | 2615 | 34463000 | 15206 | 1811142200 | 54.40 | 54.50 | 51.30 | 52.40 | 3.80 | -6.76% | 52.40 | 143 | 52.50 | 105 | 0.00 |
| 2024-01-10 | 2615 | 18985000 | 8753 | 963717800 | 51.70 | 51.90 | 50.00 | 50.70 | 1.70 | -3.24% | 50.70 | 77 | 50.80 | 49 | 0.00 |
| 2024-01-11 | 2615 | 9926000 | 4371 | 505376100 | 50.90 | 51.50 | 50.50 | 50.90 | 0.20 | 0.39% | 50.90 | 45 | 51.00 | 106 | 0.00 |
| 2024-01-12 | 2615 | 13641000 | 6194 | 716104900 | 52.00 | 52.90 | 52.00 | 52.50 | 1.60 | 3.14% | 52.50 | 77 | 52.60 | 149 | 0.00 |
| 2024-01-15 | 2615 | 7778000 | 3536 | 414733700 | 53.00 | 53.90 | 52.80 | 52.80 | 0.30 | 0.57% | 52.80 | 87 | 52.90 | 3 | 0.00 |
| 2024-01-16 | 2615 | 11253000 | 5068 | 585254900 | 52.80 | 53.30 | 51.40 | 52.00 | 0.80 | -1.52% | 51.90 | 37 | 52.00 | 84 | 0.00 |
| 2024-01-17 | 2615 | 11271000 | 5976 | 577676500 | 51.90 | 52.70 | 50.30 | 51.00 | 1.00 | -1.92% | 51.00 | 93 | 51.10 | 80 | 0.00 |
| 2024-01-18 | 2615 | 11316000 | 5442 | 591175500 | 51.80 | 52.90 | 51.50 | 52.50 | 1.50 | 2.94% | 52.40 | 72 | 52.50 | 24 | 0.00 |
| 2024-01-19 | 2615 | 9153000 | 4671 | 473638300 | 52.60 | 52.80 | 51.00 | 51.20 | 1.30 | -2.48% | 51.20 | 129 | 51.30 | 87 | 0.00 |
| 2024-01-22 | 2615 | 8409000 | 4217 | 422417600 | 50.60 | 51.00 | 49.45 | 50.70 | 0.50 | -0.98% | 50.60 | 145 | 50.70 | 9 | 0.00 |
| 2024-01-23 | 2615 | 6049000 | 3475 | 306328800 | 51.00 | 51.70 | 50.20 | 50.20 | 0.50 | -0.99% | 50.20 | 88 | 50.30 | 10 | 0.00 |
| 2024-01-24 | 2615 | 4891000 | 2521 | 248364400 | 50.50 | 51.30 | 50.10 | 50.50 | 0.30 | 0.6% | 50.50 | 107 | 50.60 | 9 | 0.00 |
| 2024-01-25 | 2615 | 7201000 | 3334 | 359682300 | 50.80 | 50.80 | 49.55 | 49.75 | 0.75 | -1.49% | 49.75 | 117 | 49.80 | 3 | 0.00 |
| 2024-01-26 | 2615 | 4230000 | 2264 | 210012500 | 49.75 | 50.20 | 49.35 | 49.75 | 0.00 | 0% | 49.70 | 12 | 49.75 | 62 | 0.00 |
| 2024-01-29 | 2615 | 2154000 | 1210 | 107624650 | 49.75 | 50.20 | 49.55 | 50.00 | 0.25 | 0.5% | 50.00 | 13 | 50.10 | 21 | 0.00 |
| 2024-01-30 | 2615 | 3736000 | 1943 | 185541900 | 50.30 | 50.30 | 49.40 | 49.45 | 0.55 | -1.1% | 49.45 | 25 | 49.55 | 3 | 0.00 |
| 2024-01-31 | 2615 | 3929000 | 2320 | 193552900 | 49.70 | 50.30 | 48.90 | 48.90 | 0.55 | -1.11% | 48.90 | 139 | 48.95 | 1 | 0.00 |
| 2024-02-01 | 2615 | 4917000 | 2568 | 244444100 | 48.90 | 50.20 | 48.90 | 49.65 | 0.75 | 1.53% | 49.65 | 34 | 49.70 | 19 | 0.00 |
| 2024-02-02 | 2615 | 9564000 | 4760 | 462210200 | 49.45 | 49.45 | 47.60 | 48.20 | 1.45 | -2.92% | 48.20 | 86 | 48.25 | 44 | 0.00 |
| 2024-02-05 | 2615 | 3493000 | 1993 | 167505050 | 48.50 | 48.50 | 47.70 | 47.75 | 0.45 | -0.93% | 47.75 | 53 | 47.80 | 11 | 0.00 |
| 2024-02-15 | 2615 | 7671000 | 4228 | 359608300 | 47.65 | 48.00 | 46.35 | 47.20 | 0.55 | -1.15% | 47.15 | 81 | 47.20 | 5 | 0.00 |
| 2024-02-16 | 2615 | 3873000 | 2168 | 183723650 | 47.45 | 48.00 | 47.15 | 47.30 | 0.10 | 0.21% | 47.30 | 53 | 47.35 | 10 | 0.00 |
| 2024-02-19 | 2615 | 2596000 | 1637 | 123444150 | 47.50 | 48.00 | 47.10 | 47.90 | 0.60 | 1.27% | 47.85 | 33 | 47.90 | 24 | 0.00 |
| 2024-02-20 | 2615 | 5836000 | 3249 | 284021300 | 48.25 | 49.15 | 47.90 | 48.65 | 0.75 | 1.57% | 48.65 | 18 | 48.70 | 5 | 0.00 |
| 2024-02-21 | 2615 | 7025000 | 3827 | 346696800 | 49.10 | 49.85 | 48.85 | 49.00 | 0.35 | 0.72% | 48.95 | 71 | 49.00 | 15 | 0.00 |
| 2024-02-22 | 2615 | 8825000 | 4586 | 438743550 | 49.30 | 50.20 | 48.35 | 50.00 | 1.00 | 2.04% | 50.00 | 118 | 50.10 | 137 | 0.00 |
| 2024-02-23 | 2615 | 6803000 | 3256 | 339225950 | 50.50 | 50.60 | 49.45 | 49.65 | 0.35 | -0.7% | 49.60 | 38 | 49.65 | 76 | 0.00 |
| 2024-02-26 | 2615 | 6082000 | 2924 | 297776200 | 49.55 | 49.60 | 48.70 | 48.80 | 0.85 | -1.71% | 48.80 | 21 | 48.85 | 3 | 0.00 |
| 2024-02-27 | 2615 | 6226000 | 2718 | 302685200 | 48.85 | 49.20 | 48.10 | 48.10 | 0.70 | -1.43% | 48.10 | 51 | 48.30 | 8 | 0.00 |
| 2024-02-29 | 2615 | 24717000 | 8778 | 1237611100 | 48.10 | 51.20 | 48.10 | 50.40 | 2.30 | 4.78% | 50.30 | 17 | 50.40 | 92 | 0.00 |
| 2024-03-01 | 2615 | 11444000 | 5579 | 569305550 | 50.40 | 50.40 | 49.20 | 49.90 | 0.50 | -0.99% | 49.90 | 38 | 49.95 | 9 | 0.00 |
| 2024-03-04 | 2615 | 6419000 | 3335 | 317797350 | 49.60 | 50.30 | 49.00 | 49.65 | 0.25 | -0.5% | 49.65 | 77 | 49.70 | 23 | 0.00 |
| 2024-03-05 | 2615 | 5759000 | 3320 | 286539900 | 49.90 | 50.40 | 49.35 | 49.35 | 0.30 | -0.6% | 49.35 | 102 | 49.40 | 9 | 0.00 |
| 2024-03-06 | 2615 | 6350000 | 3646 | 310165600 | 49.35 | 49.75 | 48.40 | 48.40 | 0.95 | -1.93% | 48.40 | 174 | 48.55 | 5 | 0.00 |
| 2024-03-07 | 2615 | 5136000 | 3066 | 248930600 | 48.35 | 49.00 | 48.10 | 48.10 | 0.30 | -0.62% | 48.10 | 38 | 48.15 | 4 | 0.00 |
| 2024-03-08 | 2615 | 10701000 | 5603 | 522847750 | 48.10 | 49.95 | 47.70 | 48.65 | 0.55 | 1.14% | 48.60 | 46 | 48.65 | 1 | 0.00 |
| 2024-03-11 | 2615 | 3954000 | 2114 | 195375500 | 49.15 | 49.80 | 49.10 | 49.30 | 0.65 | 1.34% | 49.30 | 20 | 49.35 | 12 | 0.00 |
| 2024-03-12 | 2615 | 4289000 | 2494 | 211891250 | 49.70 | 49.75 | 48.95 | 49.45 | 0.15 | 0.3% | 49.40 | 24 | 49.45 | 2 | 0.00 |
| 2024-03-13 | 2615 | 9789000 | 4841 | 484692400 | 49.50 | 50.20 | 48.95 | 49.00 | 0.45 | -0.91% | 49.00 | 55 | 49.10 | 5 | 0.00 |
| 2024-03-14 | 2615 | 13414000 | 6956 | 635897300 | 48.35 | 48.35 | 47.00 | 47.10 | 1.90 | -3.88% | 47.10 | 90 | 47.15 | 2 | 0.00 |
| 2024-03-15 | 2615 | 26524000 | 11898 | 1202129350 | 46.55 | 46.55 | 43.75 | 46.45 | 0.65 | -1.38% | 46.20 | 26 | 46.45 | 28 | 0.00 |
| 2024-03-18 | 2615 | 7566000 | 4011 | 344831450 | 45.95 | 46.15 | 45.15 | 45.65 | 0.80 | -1.72% | 45.65 | 70 | 45.70 | 53 | 0.00 |
| 2024-03-19 | 2615 | 9483000 | 4639 | 433782900 | 45.65 | 46.30 | 45.35 | 45.50 | 0.15 | -0.33% | 45.50 | 75 | 45.60 | 24 | 0.00 |
| 2024-03-20 | 2615 | 7091000 | 4000 | 320583100 | 45.50 | 45.90 | 44.85 | 45.00 | 0.50 | -1.1% | 45.00 | 23 | 45.05 | 11 | 0.00 |
| 2024-03-21 | 2615 | 6756000 | 3319 | 306284050 | 45.60 | 45.90 | 45.00 | 45.10 | 0.10 | 0.22% | 45.10 | 40 | 45.15 | 32 | 0.00 |
| 2024-03-22 | 2615 | 6675000 | 3639 | 299368650 | 45.15 | 45.35 | 44.40 | 45.30 | 0.20 | 0.44% | 45.25 | 6 | 45.30 | 20 | 0.00 |
| 2024-03-25 | 2615 | 3940000 | 1905 | 179161300 | 45.25 | 45.70 | 45.25 | 45.40 | 0.10 | 0.22% | 45.40 | 26 | 45.45 | 21 | 0.00 |
| 2024-03-26 | 2615 | 5980000 | 3626 | 266903250 | 45.50 | 45.50 | 44.15 | 44.55 | 0.85 | -1.87% | 44.50 | 51 | 44.55 | 52 | 0.00 |
| 2024-03-27 | 2615 | 2938000 | 1582 | 130937050 | 44.55 | 44.75 | 44.45 | 44.45 | 0.10 | -0.22% | 44.45 | 11 | 44.50 | 12 | 0.00 |
| 2024-03-28 | 2615 | 5045000 | 2697 | 223207300 | 44.65 | 44.80 | 44.00 | 44.00 | 0.45 | -1.01% | 44.00 | 412 | 44.05 | 41 | 0.00 |
| 2024-03-29 | 2615 | 2689000 | 1549 | 118895600 | 44.20 | 44.55 | 44.10 | 44.10 | 0.10 | 0.23% | 44.10 | 52 | 44.20 | 13 | 0.00 |
| 2024-04-01 | 2615 | 2981000 | 1667 | 132409200 | 44.30 | 44.70 | 44.15 | 44.55 | 0.45 | 1.02% | 44.50 | 52 | 44.55 | 20 | 0.00 |
| 2024-04-02 | 2615 | 4360000 | 2222 | 192419150 | 44.70 | 44.70 | 43.95 | 44.05 | 0.50 | -1.12% | 44.05 | 177 | 44.10 | 7 | 0.00 |
| 2024-04-03 | 2615 | 5374000 | 2872 | 235297400 | 44.05 | 44.10 | 43.65 | 43.65 | 0.40 | -0.91% | 43.65 | 112 | 43.70 | 20 | 0.00 |
| 2024-04-08 | 2615 | 6072000 | 3080 | 265203300 | 43.75 | 44.30 | 43.20 | 44.10 | 0.45 | 1.03% | 44.10 | 70 | 44.15 | 21 | 0.00 |
| 2024-04-09 | 2615 | 7090000 | 3050 | 317698400 | 44.20 | 45.10 | 44.20 | 44.95 | 0.85 | 1.93% | 44.95 | 29 | 45.00 | 69 | 0.00 |
| 2024-04-10 | 2615 | 6036000 | 2208 | 269674550 | 45.10 | 45.25 | 44.45 | 44.50 | 0.45 | -1% | 44.50 | 46 | 44.65 | 1 | 0.00 |
| 2024-04-11 | 2615 | 3610000 | 2083 | 162181950 | 44.50 | 45.20 | 44.50 | 44.80 | 0.30 | 0.67% | 44.80 | 48 | 44.85 | 26 | 0.00 |
| 2024-04-12 | 2615 | 4549000 | 2231 | 204331600 | 45.00 | 45.30 | 44.55 | 45.00 | 0.20 | 0.45% | 45.00 | 75 | 45.05 | 6 | 0.00 |
| 2024-04-15 | 2615 | 5623000 | 2853 | 253496550 | 45.00 | 45.50 | 44.30 | 45.10 | 0.10 | 0.22% | 45.10 | 43 | 45.25 | 1 | 0.00 |
| 2024-04-16 | 2615 | 9476000 | 4986 | 413221050 | 45.00 | 45.05 | 42.90 | 42.90 | 2.20 | -4.88% | 42.90 | 185 | 43.00 | 13 | 0.00 |
| 2024-04-17 | 2615 | 4802000 | 2583 | 206608100 | 43.10 | 43.45 | 42.80 | 42.80 | 0.10 | -0.23% | 42.80 | 160 | 42.85 | 1 | 0.00 |
| 2024-04-18 | 2615 | 5895000 | 2517 | 253651500 | 42.80 | 43.50 | 42.70 | 42.90 | 0.10 | 0.23% | 42.90 | 45 | 42.95 | 1 | 0.00 |
| 2024-04-19 | 2615 | 13694854 | 7633 | 597616060 | 42.80 | 44.80 | 42.80 | 43.25 | 0.35 | 0.82% | 43.25 | 55 | 43.30 | 2 | 0.00 |
| 2024-04-22 | 2615 | 12305000 | 6437 | 547475950 | 44.15 | 45.10 | 43.80 | 43.85 | 0.60 | 1.39% | 43.85 | 23 | 43.90 | 11 | 0.00 |
| 2024-04-23 | 2615 | 7346000 | 3407 | 328770700 | 44.15 | 45.05 | 43.90 | 44.95 | 1.10 | 2.51% | 44.90 | 52 | 44.95 | 127 | 0.00 |
| 2024-04-24 | 2615 | 7279000 | 3338 | 329200000 | 45.20 | 45.60 | 44.75 | 45.45 | 0.50 | 1.11% | 45.45 | 50 | 45.50 | 151 | 0.00 |
| 2024-04-25 | 2615 | 3847000 | 1792 | 174412800 | 45.40 | 45.60 | 45.05 | 45.50 | 0.05 | 0.11% | 45.45 | 41 | 45.50 | 43 | 0.00 |
| 2024-04-26 | 2615 | 33033000 | 16344 | 1584134800 | 45.50 | 49.65 | 45.45 | 48.35 | 2.85 | 6.26% | 48.35 | 47 | 48.40 | 20 | 0.00 |