潤泰全(2915)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 | 64.90 0 0% | 64.50 -0.4 -0.62% | 63.80 -0.7 -1.09% | 63.70 -0.1 -0.16% | 63.20 -0.5 -0.78% | 63.00 -0.2 -0.32% | 62.90 -0.1 -0.16% | 62.60 -0.3 -0.48% | 62.00 -0.6 -0.96% | 62.20 0.2 0.32% | 61.10 -1.1 -1.77% | 60.10 -1 -1.64% | 60.30 0.2 0.33% | 60.30 0 0% | 60.10 -0.2 -0.33% | 60.20 0.1 0.17% | 60.50 0.3 0.5% | 60.40 -0.1 -0.17% | 61.10 0.7 1.16% | 61.30 0.2 0.33% | 60.40 -0.9 -1.47% | 60.10 -0.3 -0.5% | 61.75 | |||||||||
| 2 月 | 60.90 0.8 1.33% | 60.50 -0.4 -0.66% | 60.40 -0.1 -0.17% | 60.20 -0.2 -0.33% | 60.40 0.2 0.33% | 61.10 0.7 1.16% | 60.70 -0.4 -0.65% | 60.70 0 0% | 60.50 -0.2 -0.33% | 60.20 -0.3 -0.5% | 60.20 0 0% | 59.50 -0.7 -1.16% | 59.20 -0.3 -0.5% | 60.23 | ||||||||||||||||||
| 3 月 | 59.50 0.3 0.51% | 59.10 -0.4 -0.67% | 59.50 0.4 0.68% | 60.00 0.5 0.84% | 59.50 -0.5 -0.83% | 59.30 -0.2 -0.34% | 60.80 1.5 2.53% | 61.20 0.4 0.66% | 61.20 0 0% | 59.60 -1.6 -2.61% | 59.20 -0.4 -0.67% | 59.10 -0.1 -0.17% | 58.20 -0.9 -1.52% | 57.80 -0.4 -0.69% | 58.80 1 1.73% | 59.00 0.2 0.34% | 59.30 0.3 0.51% | 59.00 -0.3 -0.51% | 59.40 0.4 0.68% | 59.60 0.2 0.34% | 59.40 -0.2 -0.34% | 59.53 | ||||||||||
| 4 月 | 60.30 0.9 1.52% | 59.90 -0.4 -0.66% | 59.60 -0.3 -0.5% | 59.30 -0.3 -0.5% | 59.90 0.6 1.01% | 60.30 0.4 0.67% | 59.80 -0.5 -0.83% | 59.30 -0.5 -0.84% | 59.70 0.4 0.67% | 58.40 -1.3 -2.18% | 58.60 0.2 0.34% | 60.00 1.4 2.39% | 59.60 -0.4 -0.67% | 60.00 0.4 0.67% | 59.80 -0.2 -0.33% | 59.60 -0.2 -0.33% | 59.90 0.3 0.5% | 60.10 0.2 0.33% | 59.67 |
說明:最高漲幅:2.53%最低跌幅:-2.61% 最高價:64.90最低價:57.80平均價:60.33,灰色底表示週末,漲39天(19.5)元,跌49天(-20.3)元,平盤6天
3%=2,2%=5,1%=21,0%=17,-0%=1,-1%=4,-2%=18,-3%=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 | 2915 | 5814000 | 2387 | 377687000 | 64.20 | 65.50 | 64.00 | 64.90 | 0.60 | 0% | 64.90 | 106 | 65.00 | 79 | 11.95 |
| 2024-01-03 | 2915 | 3503000 | 1556 | 226581700 | 64.80 | 65.20 | 64.40 | 64.50 | 0.40 | -0.62% | 64.50 | 316 | 64.60 | 53 | 11.88 |
| 2024-01-04 | 2915 | 2860000 | 1569 | 182920200 | 64.80 | 64.80 | 63.60 | 63.80 | 0.70 | -1.09% | 63.80 | 41 | 63.90 | 49 | 11.75 |
| 2024-01-05 | 2915 | 1673000 | 857 | 106908700 | 63.80 | 64.20 | 63.70 | 63.70 | 0.10 | -0.16% | 63.70 | 128 | 63.90 | 37 | 11.73 |
| 2024-01-08 | 2915 | 2929000 | 1213 | 185895900 | 63.70 | 64.30 | 63.10 | 63.20 | 0.50 | -0.78% | 63.20 | 53 | 63.30 | 16 | 11.64 |
| 2024-01-09 | 2915 | 1721000 | 839 | 108495000 | 63.60 | 63.70 | 62.80 | 63.00 | 0.20 | -0.32% | 62.90 | 114 | 63.00 | 9 | 11.60 |
| 2024-01-10 | 2915 | 1365000 | 634 | 85967800 | 63.20 | 63.50 | 62.80 | 62.90 | 0.10 | -0.16% | 62.80 | 71 | 62.90 | 4 | 11.58 |
| 2024-01-11 | 2915 | 2164000 | 1208 | 135308400 | 63.00 | 63.10 | 62.30 | 62.60 | 0.30 | -0.48% | 62.50 | 26 | 62.60 | 3 | 11.53 |
| 2024-01-12 | 2915 | 2127000 | 1136 | 132212000 | 62.60 | 62.60 | 62.00 | 62.00 | 0.60 | -0.96% | 62.00 | 310 | 62.10 | 8 | 11.42 |
| 2024-01-15 | 2915 | 1283000 | 577 | 79993700 | 62.50 | 62.60 | 62.10 | 62.20 | 0.20 | 0.32% | 62.10 | 130 | 62.20 | 26 | 11.45 |
| 2024-01-16 | 2915 | 3909000 | 1945 | 240044900 | 62.00 | 62.00 | 61.10 | 61.10 | 1.10 | -1.77% | 61.10 | 33 | 61.20 | 20 | 11.25 |
| 2024-01-17 | 2915 | 4006000 | 1864 | 243068900 | 61.00 | 61.50 | 60.10 | 60.10 | 1.00 | -1.64% | 60.10 | 47 | 60.20 | 1 | 11.07 |
| 2024-01-18 | 2915 | 1768000 | 954 | 106319900 | 60.20 | 60.60 | 59.90 | 60.30 | 0.20 | 0.33% | 60.20 | 14 | 60.30 | 19 | 11.10 |
| 2024-01-19 | 2915 | 1497000 | 784 | 90375600 | 60.30 | 60.60 | 60.10 | 60.30 | 0.00 | 0% | 60.30 | 97 | 60.40 | 14 | 11.10 |
| 2024-01-22 | 2915 | 1592000 | 877 | 95932900 | 60.60 | 60.60 | 60.10 | 60.10 | 0.20 | -0.33% | 60.10 | 73 | 60.20 | 13 | 11.07 |
| 2024-01-23 | 2915 | 1391000 | 708 | 83680500 | 60.50 | 60.50 | 60.00 | 60.20 | 0.10 | 0.17% | 60.20 | 24 | 60.30 | 45 | 11.09 |
| 2024-01-24 | 2915 | 1439000 | 712 | 87375500 | 60.30 | 61.00 | 60.20 | 60.50 | 0.30 | 0.5% | 60.40 | 70 | 60.50 | 6 | 11.14 |
| 2024-01-25 | 2915 | 1048000 | 493 | 63326700 | 60.50 | 60.70 | 60.30 | 60.40 | 0.10 | -0.17% | 60.40 | 51 | 60.50 | 8 | 11.12 |
| 2024-01-26 | 2915 | 1298000 | 642 | 79143700 | 60.60 | 61.20 | 60.60 | 61.10 | 0.70 | 1.16% | 61.10 | 42 | 61.20 | 41 | 11.25 |
| 2024-01-29 | 2915 | 1147000 | 474 | 70342900 | 61.10 | 61.50 | 61.00 | 61.30 | 0.20 | 0.33% | 61.30 | 7 | 61.40 | 41 | 11.29 |
| 2024-01-30 | 2915 | 1509000 | 843 | 91565100 | 61.30 | 61.40 | 60.40 | 60.40 | 0.90 | -1.47% | 60.40 | 7 | 60.50 | 5 | 11.12 |
| 2024-01-31 | 2915 | 1811000 | 811 | 109023200 | 60.40 | 60.50 | 60.00 | 60.10 | 0.30 | -0.5% | 60.10 | 58 | 60.30 | 14 | 11.07 |
| 2024-02-01 | 2915 | 1227000 | 512 | 74305600 | 60.60 | 60.90 | 60.30 | 60.90 | 0.80 | 1.33% | 60.80 | 2 | 60.90 | 53 | 11.22 |
| 2024-02-02 | 2915 | 1153000 | 626 | 69825700 | 60.90 | 61.00 | 60.30 | 60.50 | 0.40 | -0.66% | 60.40 | 79 | 60.50 | 25 | 11.14 |
| 2024-02-05 | 2915 | 1222000 | 566 | 73626800 | 60.40 | 60.40 | 60.10 | 60.40 | 0.10 | -0.17% | 60.30 | 65 | 60.40 | 23 | 11.12 |
| 2024-02-15 | 2915 | 2440000 | 1062 | 146719700 | 60.60 | 60.70 | 59.80 | 60.20 | 0.20 | -0.33% | 60.10 | 15 | 60.20 | 24 | 11.09 |
| 2024-02-16 | 2915 | 2072000 | 877 | 124649500 | 60.20 | 60.50 | 59.90 | 60.40 | 0.20 | 0.33% | 60.30 | 24 | 60.50 | 45 | 11.12 |
| 2024-02-19 | 2915 | 1855000 | 841 | 112962900 | 60.50 | 61.20 | 60.50 | 61.10 | 0.70 | 1.16% | 61.00 | 50 | 61.10 | 30 | 11.25 |
| 2024-02-20 | 2915 | 1674000 | 714 | 101729500 | 61.10 | 61.10 | 60.60 | 60.70 | 0.40 | -0.65% | 60.70 | 30 | 60.80 | 86 | 11.18 |
| 2024-02-21 | 2915 | 1277000 | 568 | 77468800 | 60.90 | 60.90 | 60.50 | 60.70 | 0.00 | 0% | 60.70 | 9 | 60.80 | 49 | 11.18 |
| 2024-02-22 | 2915 | 1693000 | 766 | 102836900 | 60.80 | 61.10 | 60.40 | 60.50 | 0.20 | -0.33% | 60.40 | 117 | 60.50 | 51 | 11.14 |
| 2024-02-23 | 2915 | 2141000 | 1067 | 129039600 | 60.80 | 60.90 | 60.10 | 60.20 | 0.30 | -0.5% | 60.10 | 287 | 60.20 | 5 | 11.09 |
| 2024-02-26 | 2915 | 1420000 | 700 | 85522100 | 60.20 | 60.50 | 60.00 | 60.20 | 0.00 | 0% | 60.10 | 70 | 60.20 | 61 | 11.09 |
| 2024-02-27 | 2915 | 3087000 | 1704 | 184625300 | 60.20 | 60.30 | 59.50 | 59.50 | 0.70 | -1.16% | 59.50 | 220 | 59.60 | 13 | 10.96 |
| 2024-02-29 | 2915 | 3277000 | 1748 | 193729400 | 59.30 | 59.60 | 58.80 | 59.20 | 0.30 | -0.5% | 59.20 | 18 | 59.30 | 8 | 10.90 |
| 2024-03-01 | 2915 | 1460000 | 739 | 86661300 | 59.20 | 59.50 | 59.10 | 59.50 | 0.30 | 0.51% | 59.40 | 24 | 59.50 | 23 | 10.96 |
| 2024-03-04 | 2915 | 2546000 | 1285 | 150862700 | 59.50 | 59.60 | 59.00 | 59.10 | 0.40 | -0.67% | 59.10 | 82 | 59.20 | 58 | 10.88 |
| 2024-03-05 | 2915 | 1760000 | 768 | 104574300 | 59.20 | 59.70 | 59.20 | 59.50 | 0.40 | 0.68% | 59.50 | 6 | 59.60 | 68 | 10.96 |
| 2024-03-06 | 2915 | 1899000 | 931 | 113864000 | 59.60 | 60.20 | 59.50 | 60.00 | 0.50 | 0.84% | 60.00 | 80 | 60.10 | 37 | 11.05 |
| 2024-03-07 | 2915 | 2410000 | 1162 | 143275700 | 60.00 | 60.00 | 59.20 | 59.50 | 0.50 | -0.83% | 59.40 | 131 | 59.50 | 8 | 10.96 |
| 2024-03-08 | 2915 | 2601000 | 1079 | 154258300 | 59.50 | 59.70 | 59.10 | 59.30 | 0.20 | -0.34% | 59.20 | 27 | 59.30 | 34 | 10.92 |
| 2024-03-11 | 2915 | 4752000 | 2050 | 288418000 | 59.30 | 61.50 | 59.30 | 60.80 | 1.50 | 2.53% | 60.80 | 31 | 60.90 | 102 | 11.20 |
| 2024-03-12 | 2915 | 2919000 | 1362 | 178331500 | 60.70 | 61.40 | 60.70 | 61.20 | 0.40 | 0.66% | 61.10 | 119 | 61.20 | 36 | 11.27 |
| 2024-03-13 | 2915 | 2385000 | 1054 | 145873300 | 61.00 | 61.50 | 60.80 | 61.20 | 0.00 | 0% | 61.20 | 19 | 61.30 | 18 | 11.27 |
| 2024-03-14 | 2915 | 6432000 | 3009 | 382331300 | 60.20 | 60.30 | 58.80 | 59.60 | 1.60 | -2.61% | 59.50 | 35 | 59.60 | 11 | 10.98 |
| 2024-03-15 | 2915 | 5954000 | 1931 | 352692900 | 59.40 | 60.20 | 58.70 | 59.20 | 0.40 | -0.67% | 59.20 | 237 | 59.40 | 94 | 8.43 |
| 2024-03-18 | 2915 | 2083000 | 956 | 123349200 | 59.60 | 59.90 | 59.00 | 59.10 | 0.10 | -0.17% | 59.10 | 3 | 59.20 | 5 | 8.42 |
| 2024-03-19 | 2915 | 4862000 | 2572 | 284285400 | 59.10 | 59.20 | 58.10 | 58.20 | 0.90 | -1.52% | 58.20 | 137 | 58.40 | 5 | 8.29 |
| 2024-03-20 | 2915 | 3772000 | 1721 | 219045000 | 58.20 | 58.60 | 57.60 | 57.80 | 0.40 | -0.69% | 57.80 | 146 | 57.90 | 10 | 8.23 |
| 2024-03-21 | 2915 | 2026000 | 892 | 118915100 | 58.10 | 59.10 | 58.10 | 58.80 | 1.00 | 1.73% | 58.80 | 24 | 58.90 | 1 | 8.38 |
| 2024-03-22 | 2915 | 1876000 | 836 | 110040100 | 58.90 | 59.10 | 58.40 | 59.00 | 0.20 | 0.34% | 58.90 | 36 | 59.00 | 36 | 8.40 |
| 2024-03-25 | 2915 | 1160000 | 619 | 68635800 | 59.00 | 59.40 | 58.80 | 59.30 | 0.30 | 0.51% | 59.20 | 3 | 59.30 | 3 | 8.45 |
| 2024-03-26 | 2915 | 2029000 | 930 | 120170200 | 59.30 | 59.60 | 58.80 | 59.00 | 0.30 | -0.51% | 58.90 | 84 | 59.10 | 11 | 8.40 |
| 2024-03-27 | 2915 | 1572000 | 838 | 93506700 | 59.10 | 59.80 | 59.00 | 59.40 | 0.40 | 0.68% | 59.40 | 27 | 59.50 | 15 | 8.46 |
| 2024-03-28 | 2915 | 1729000 | 901 | 103369000 | 59.60 | 60.10 | 59.60 | 59.60 | 0.20 | 0.34% | 59.60 | 46 | 59.70 | 5 | 8.49 |
| 2024-03-29 | 2915 | 1184000 | 564 | 70471800 | 59.70 | 59.80 | 59.30 | 59.40 | 0.20 | -0.34% | 59.40 | 76 | 59.50 | 23 | 8.46 |
| 2024-04-01 | 2915 | 1902000 | 1021 | 114132000 | 59.50 | 60.30 | 59.40 | 60.30 | 0.90 | 1.52% | 60.30 | 14 | 60.40 | 70 | 8.59 |
| 2024-04-02 | 2915 | 1516000 | 675 | 91044600 | 60.30 | 60.40 | 59.80 | 59.90 | 0.40 | -0.66% | 59.90 | 3 | 60.00 | 55 | 8.53 |
| 2024-04-03 | 2915 | 958000 | 483 | 57104400 | 59.90 | 59.90 | 59.50 | 59.60 | 0.30 | -0.5% | 59.60 | 47 | 59.70 | 40 | 8.49 |
| 2024-04-08 | 2915 | 1307000 | 673 | 77393800 | 59.10 | 59.50 | 59.10 | 59.30 | 0.30 | -0.5% | 59.20 | 23 | 59.30 | 52 | 8.45 |
| 2024-04-09 | 2915 | 1709000 | 702 | 102208400 | 59.30 | 60.10 | 59.30 | 59.90 | 0.60 | 1.01% | 59.90 | 6 | 60.00 | 56 | 8.53 |
| 2024-04-10 | 2915 | 1963000 | 921 | 117986900 | 60.00 | 60.30 | 59.80 | 60.30 | 0.40 | 0.67% | 60.20 | 2 | 60.30 | 16 | 8.59 |
| 2024-04-11 | 2915 | 2945000 | 1006 | 175659400 | 59.90 | 60.00 | 59.30 | 59.80 | 0.50 | -0.83% | 59.80 | 64 | 59.90 | 43 | 8.52 |
| 2024-04-12 | 2915 | 1464000 | 712 | 87252000 | 59.80 | 59.80 | 59.30 | 59.30 | 0.50 | -0.84% | 59.30 | 104 | 59.40 | 13 | 8.45 |
| 2024-04-15 | 2915 | 2274000 | 823 | 135774000 | 59.00 | 60.10 | 59.00 | 59.70 | 0.40 | 0.67% | 59.60 | 19 | 59.70 | 20 | 8.50 |
| 2024-04-16 | 2915 | 3717000 | 1572 | 217995700 | 59.40 | 59.60 | 58.20 | 58.40 | 1.30 | -2.18% | 58.40 | 7 | 58.50 | 25 | 8.32 |
| 2024-04-17 | 2915 | 1918000 | 911 | 112107500 | 58.30 | 58.60 | 58.10 | 58.60 | 0.20 | 0.34% | 58.60 | 1 | 58.70 | 45 | 8.35 |
| 2024-04-18 | 2915 | 2420000 | 1207 | 143935100 | 58.60 | 60.00 | 58.50 | 60.00 | 1.40 | 2.39% | 59.90 | 10 | 60.00 | 155 | 8.55 |
| 2024-04-19 | 2915 | 3008828 | 2144 | 178565504 | 59.70 | 60.20 | 58.40 | 59.60 | 0.40 | -0.67% | 59.40 | 32 | 59.60 | 132 | 8.49 |
| 2024-04-22 | 2915 | 3933000 | 1659 | 236685600 | 59.70 | 60.70 | 59.70 | 60.00 | 0.40 | 0.67% | 59.90 | 40 | 60.00 | 13 | 8.55 |
| 2024-04-23 | 2915 | 1936000 | 873 | 115946800 | 60.20 | 60.30 | 59.70 | 59.80 | 0.20 | -0.33% | 59.70 | 114 | 59.80 | 7 | 8.52 |
| 2024-04-24 | 2915 | 2406000 | 891 | 143736500 | 60.20 | 60.20 | 59.60 | 59.60 | 0.20 | -0.33% | 59.60 | 200 | 59.70 | 22 | 8.49 |
| 2024-04-25 | 2915 | 2248000 | 987 | 134915800 | 59.60 | 60.40 | 59.50 | 59.90 | 0.30 | 0.5% | 59.80 | 30 | 59.90 | 9 | 8.53 |
| 2024-04-26 | 2915 | 2342000 | 873 | 140777500 | 59.90 | 60.30 | 59.80 | 60.10 | 0.20 | 0.33% | 60.10 | 17 | 60.20 | 28 | 8.56 |