達能(3686)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　20.15
0
0%		19.65
-0.5
-2.48%		 　19.65
0
0%		19.20
-0.45
-2.29%		19.25
0.05
0.26%		18.20
-1.05
-5.45%		18.45
0.25
1.37%		 　17.50
-0.95
-5.15%		17.55
0.05
0.29%		17.30
-0.25
-1.42%		17.10
-0.2
-1.16%		17.40
0.3
1.75%		 　17.05
-0.35
-2.01%		17.70
0.65
3.81%		17.60
-0.1
-0.56%		 17.88
2 月　　17.20
-0.4
-2.27%		17.05
-0.15
-0.87%		17.40
0.35
2.05%		17.50
0.1
0.57%		17.45
-0.05
-0.29%		 　17.25
-0.2
-1.15%		17.15
-0.1
-0.58%		17.60
0.45
2.62%		18.15
0.55
3.13%		18.40
0.25
1.38%		 　18.60
0.2
1.09%		18.55
-0.05
-0.27%		18.70
0.15
0.81%		19.10
0.4
2.14%		18.60
-0.5
-2.62%		 　18.60
0
0%		19.25
0.65
3.49%		19.05
-0.2
-1.04%		18.65
-0.4
-2.1%		 18.13
3 月　　18.15
-0.5
-2.68%		18.20
0.05
0.28%		18.10
-0.1
-0.55%		18.00
-0.1
-0.55%		17.80
-0.2
-1.11%		 　17.90
0.1
0.56%		17.70
-0.2
-1.12%		17.50
-0.2
-1.13%		17.30
-0.2
-1.14%		17.55
0.25
1.45%		 　17.60
0.05
0.28%		17.30
-0.3
-1.7%		17.25
-0.05
-0.29%		17.20
-0.05
-0.29%		17.40
0.2
1.16%		 　17.75
0.35
2.01%		17.50
-0.25
-1.41%		17.40
-0.1
-0.57%		17.10
-0.3
-1.72%		16.20
-0.9
-5.26%		 14.85
-1.35
-8.33%		17.26
4 月14.95
0.1
0.67%		15.05
0.1
0.67%		 　　　13.55
-1.5
-9.97%		12.20
-1.35
-9.96%		11.00
-1.2
-9.84%		12.10
1.1
10%		12.35
0.25
2.07%		 　13.55
1.2
9.72%		14.55
1
7.38%		14.50
-0.05
-0.34%		14.10
-0.4
-2.76%		14.05
-0.05
-0.35%		 　14.00
-0.05
-0.36%		15.40
1.4
10%		16.90
1.5
9.74%		16.30
-0.6
-3.55%		16.40
0.1
0.61%		 　16.00
-0.4
-2.44%		15.90
-0.1
-0.63%		15.75
-0.15
-0.94%		 14.47
5 月　16.05
0.3
1.9%		 　15.70
-0.35
-2.18%		15.80
0.1
0.64%		15.65
-0.15
-0.95%		15.80
0.15
0.96%		15.65
-0.15
-0.95%		 　15.90
0.25
1.6%		15.75
-0.15
-0.94%		15.90
0.15
0.95%		15.90
0
0%		16.40
0.5
3.14%		 　18.00
1.6
9.76%		17.50
-0.5
-2.78%		19.25
1.75
10%		18.90
-0.35
-1.82%		18.45
-0.45
-2.38%		 　17.80
-0.65
-3.52%		17.35
-0.45
-2.53%		17.30
-0.05
-0.29%		17.00
-0.3
-1.73%		 16.78
6 月　16.35
-0.65
-3.82%		16.30
-0.05
-0.31%		17.00
0.7
4.29%		16.65
-0.35
-2.06%		17.00
0.35
2.1%		 　16.60
-0.4
-2.35%		17.20
0.6
3.61%		16.85
-0.35
-2.03%		16.90
0.05
0.3%		16.30
-0.6
-3.55%		　　　　　　　　　　　　　　　　　　16.7

說明:最高漲幅:10%最低跌幅:-9.97% 最高價:20.15最低價:11.00平均價:16.91,灰色底表示週末,漲49天(22.7)元,跌86天(-36.95)元,平盤6天
10%=8,7%=1,4%=3,3%=4,2%=11,1%=16,0%=12,-0%=3,-1%=4,-2%=4,-3%=7,-4%=9,-5%=10,-6%=21,-7%=28,

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
2025-01-02 3686 174645 198 3541077 20.00 20.60 19.95 20.15 0.15 0% 20.10 1 20.15 4 0.00
2025-01-03 3686 144016 161 2860687 20.15 20.15 19.65 19.65 0.50 -2.48% 19.60 16 19.75 1 0.00
2025-01-06 3686 111663 181 2201563 19.70 20.00 19.60 19.65 0.00 0% 19.65 1 19.75 1 0.00
2025-01-07 3686 232490 217 4498229 19.65 19.65 19.05 19.20 0.45 -2.29% 19.20 7 19.35 1 0.00
2025-01-08 3686 168607 156 3217714 19.10 19.25 18.90 19.25 0.05 0.26% 19.05 7 19.25 3 0.00
2025-01-09 3686 256506 242 4743015 19.00 19.10 18.20 18.20 1.05 -5.45% 18.20 10 18.40 3 0.00
2025-01-10 3686 133442 187 2470614 18.20 18.90 18.20 18.45 0.25 1.37% 18.30 2 18.65 11 0.00
2025-01-13 3686 665785 457 11489886 18.30 18.30 16.70 17.50 0.95 -5.15% 17.40 29 17.50 2 0.00
2025-01-14 3686 208613 207 3639414 17.50 17.65 17.00 17.55 0.05 0.29% 17.55 5 17.65 5 0.00
2025-01-15 3686 150326 185 2624385 17.55 17.55 17.25 17.30 0.25 -1.42% 17.30 8 17.35 1 0.00
2025-01-16 3686 240843 272 4154414 17.35 17.55 17.00 17.10 0.20 -1.16% 17.05 1 17.10 1 0.00
2025-01-17 3686 246920 211 4221060 17.15 17.50 16.85 17.40 0.30 1.75% 17.40 70 17.50 2 0.00
2025-01-20 3686 175995 199 3008280 17.30 17.30 17.00 17.05 0.35 -2.01% 17.05 43 17.15 2 0.00
2025-01-21 3686 170877 196 2993166 17.10 17.85 17.10 17.70 0.65 3.81% 17.60 7 17.70 1 0.00
2025-01-22 3686 137243 213 2386603 17.70 17.70 17.25 17.60 0.10 -0.56% 17.40 3 17.70 4 0.00
2025-02-03 3686 166033 245 2844795 17.45 17.60 16.90 17.20 0.40 -2.27% 17.20 16 17.30 6 0.00
2025-02-04 3686 105967 184 1820419 17.20 17.50 17.05 17.05 0.15 -0.87% 17.05 5 17.15 1 0.00
2025-02-05 3686 99176 166 1716818 17.05 17.50 17.05 17.40 0.35 2.05% 17.35 1 17.40 8 0.00
2025-02-06 3686 94553 129 1650957 17.40 17.75 17.25 17.50 0.10 0.57% 17.50 2 17.60 6 0.00
2025-02-07 3686 110138 189 1930698 17.55 17.60 17.40 17.45 0.05 -0.29% 17.45 4 17.60 2 0.00
2025-02-10 3686 79949 225 1380905 17.35 17.40 17.20 17.25 0.20 -1.15% 17.25 4 17.40 2 0.00
2025-02-11 3686 72541 176 1247119 17.25 17.30 17.10 17.15 0.10 -0.58% 17.15 1 17.25 1 0.00
2025-02-12 3686 111197 217 1936606 17.25 17.60 17.20 17.60 0.45 2.62% 17.50 5 17.60 1 0.00
2025-02-13 3686 199691 352 3623504 17.80 18.45 17.75 18.15 0.55 3.12% 18.10 11 18.15 1 0.00
2025-02-14 3686 206592 293 3833537 18.85 18.85 18.35 18.40 0.25 1.38% 18.35 53 18.40 2 0.00
2025-02-17 3686 155651 320 2880162 18.50 18.90 18.20 18.60 0.20 1.09% 18.50 9 18.60 3 0.00
2025-02-18 3686 81273 190 1513494 18.60 18.70 18.55 18.55 0.05 -0.27% 18.55 7 18.60 2 0.00
2025-02-19 3686 81349 269 1521795 18.60 18.85 18.55 18.70 0.15 0.81% 18.65 3 18.80 4 0.00
2025-02-20 3686 143872 463 2717247 18.70 19.25 18.65 19.10 0.40 2.14% 19.10 7 19.15 1 0.00
2025-02-21 3686 137822 311 2555680 18.90 18.90 18.00 18.60 0.50 -2.62% 18.55 10 18.60 13 0.00
2025-02-24 3686 163806 386 3029464 18.55 19.30 18.10 18.60 0.00 0% 18.60 1 18.75 1 0.00
2025-02-25 3686 387109 451 7310121 18.20 19.45 18.20 19.25 0.65 3.49% 19.20 2 19.25 5 0.00
2025-02-26 3686 353113 548 6764542 19.30 19.75 18.80 19.05 0.20 -1.04% 19.00 1 19.05 11 0.00
2025-02-27 3686 232777 309 4336435 18.95 19.20 18.45 18.65 0.40 -2.1% 18.45 12 18.70 4 0.00
2025-03-03 3686 98885 230 1799089 18.70 18.70 18.00 18.15 0.50 -2.68% 18.20 1 18.25 3 0.00
2025-03-04 3686 75513 179 1349960 18.00 18.35 17.50 18.20 0.05 0.28% 18.05 1 18.20 10 0.00
2025-03-05 3686 83208 200 1507409 18.40 18.40 17.65 18.10 0.10 -0.55% 18.05 8 18.25 2 0.00
2025-03-06 3686 74919 164 1361149 18.30 18.35 18.00 18.00 0.10 -0.55% 18.00 23 18.05 1 0.00
2025-03-07 3686 104927 201 1874907 18.00 18.00 17.75 17.80 0.20 -1.11% 17.80 9 17.85 1 0.00
2025-03-10 3686 166348 218 2978771 17.80 18.20 17.75 17.90 0.10 0.56% 17.90 2 18.00 1 0.00
2025-03-11 3686 116472 220 2039364 17.90 18.05 17.00 17.70 0.20 -1.12% 17.70 4 17.90 3 0.00
2025-03-12 3686 109336 183 1912399 17.20 17.75 17.20 17.50 0.20 -1.13% 17.45 5 17.50 1 0.00
2025-03-13 3686 69746 136 1221086 17.50 17.80 17.30 17.30 0.20 -1.14% 17.30 8 17.35 6 0.00
2025-03-14 3686 192094 213 3399104 17.10 18.05 17.10 17.55 0.25 1.45% 17.55 1 17.60 12 0.00
2025-03-17 3686 115182 256 2033500 17.60 17.85 17.60 17.60 0.05 0.28% 17.60 6 17.80 17 0.00
2025-03-18 3686 138132 509 2401521 17.60 17.65 17.00 17.30 0.30 -1.7% 17.25 4 17.30 8 0.00
2025-03-19 3686 100911 327 1743355 17.25 17.60 17.15 17.25 0.05 -0.29% 17.25 2 17.45 4 0.00
2025-03-20 3686 176425 259 3052854 17.60 17.60 17.20 17.20 0.05 -0.29% 17.20 4 17.25 11 0.00
2025-03-21 3686 95687 203 1645119 17.20 17.40 17.10 17.40 0.20 1.16% 17.15 2 17.40 3 0.00
2025-03-24 3686 212024 405 3759529 17.20 18.05 17.20 17.75 0.35 2.01% 17.75 4 17.80 3 0.00
2025-03-25 3686 116818 300 2064897 18.05 18.05 17.50 17.50 0.25 -1.41% 17.50 6 17.55 15 0.00
2025-03-26 3686 158167 236 2744812 17.40 17.80 17.10 17.40 0.10 -0.57% 17.25 2 17.40 1 0.00
2025-03-27 3686 96682 180 1663760 17.15 17.40 17.10 17.10 0.30 -1.72% 17.10 20 17.15 9 0.00
2025-03-28 3686 282012 356 4621334 17.10 17.10 16.05 16.20 0.90 -5.26% 16.20 4 16.45 1 0.00
2025-03-31 3686 295713 374 4412786 16.00 16.00 14.60 14.85 1.35 -8.33% 14.80 3 14.85 1 0.00
2025-04-01 3686 285106 275 4293948 14.80 15.35 14.80 14.95 0.10 0.67% 14.95 23 15.20 6 0.00
2025-04-02 3686 229187 196 3438155 14.95 15.20 14.70 15.05 0.10 0.67% 15.05 1 15.10 13 0.00
2025-04-07 3686 45881 229 621583 13.55 13.55 13.55 13.55 1.50 -9.97% 0.00 0 13.55 395 0.00
2025-04-08 3686 343152 301 4189987 12.20 12.40 12.20 12.20 1.35 -9.96% 0.00 0 12.20 39 0.00
2025-04-09 3686 309870 286 3492108 12.60 12.60 11.00 11.00 1.20 -9.84% 0.00 0 11.00 82 0.00
2025-04-10 3686 94888 102 1148040 12.10 12.10 12.10 12.10 1.10 10% 12.10 93 0.00 0 0.00
2025-04-11 3686 290865 356 3506389 12.05 12.40 11.50 12.35 0.25 2.07% 12.35 42 12.40 1 0.00
2025-04-14 3686 310452 517 4184708 12.55 13.55 12.55 13.55 1.20 9.72% 13.55 3 0.00 0 0.00
2025-04-15 3686 346523 612 4943483 14.70 14.70 13.80 14.55 1.00 7.38% 14.55 12 14.65 2 0.00
2025-04-16 3686 194469 721 2748837 14.55 14.60 13.95 14.50 0.05 -0.34% 14.00 3 14.50 6 0.00
2025-04-17 3686 127866 271 1790637 13.90 14.35 13.80 14.10 0.40 -2.76% 14.10 3 14.15 1 0.00
2025-04-18 3686 106995 206 1507567 14.00 14.20 14.00 14.05 0.05 -0.35% 14.05 6 14.10 6 0.00
2025-04-21 3686 101987 143 1403181 14.00 14.00 13.50 14.00 0.05 -0.36% 13.80 1 14.00 6 0.00
2025-04-22 3686 349831 276 5226410 13.35 15.40 13.35 15.40 1.40 10% 15.40 61 0.00 0 0.00
2025-04-23 3686 1187770 810 19844655 16.80 16.90 16.00 16.90 1.50 9.74% 16.90 175 0.00 0 0.00
2025-04-24 3686 683571 425 11050488 15.75 16.85 15.75 16.30 0.60 -3.55% 16.25 13 16.40 1 0.00
2025-04-25 3686 309913 238 5033083 16.20 16.40 16.10 16.40 0.10 0.61% 16.30 1 16.40 3 0.00
2025-04-28 3686 202492 219 3236918 16.10 16.35 15.80 16.00 0.40 -2.44% 15.90 7 16.05 20 0.00
2025-04-29 3686 428463 337 6901770 16.40 16.80 15.70 15.90 0.10 -0.62% 15.90 14 16.00 4 0.00
2025-04-30 3686 182027 150 2878073 16.00 16.10 15.70 15.75 0.15 -0.94% 15.70 16 15.80 7 0.00
2025-05-02 3686 187477 178 2993128 15.75 16.10 15.75 16.05 0.30 1.9% 16.05 1 16.10 10 0.00
2025-05-05 3686 183162 132 2895822 16.35 16.35 15.50 15.70 0.35 -2.18% 15.60 4 15.75 6 0.00
2025-05-06 3686 123585 114 1956338 15.60 16.00 15.35 15.80 0.10 0.64% 15.80 1 15.90 15 0.00
2025-05-07 3686 88924 71 1390043 15.40 15.90 15.40 15.65 0.15 -0.95% 15.65 12 15.80 13 0.00
2025-05-08 3686 110147 73 1736590 15.70 15.90 15.70 15.80 0.15 0.96% 15.80 23 15.85 30 0.00
2025-05-09 3686 87584 95 1370660 15.70 15.70 15.60 15.65 0.15 -0.95% 15.65 14 15.70 1 0.00
2025-05-12 3686 121906 131 1923397 15.70 15.95 15.60 15.90 0.25 1.6% 15.75 2 15.90 14 0.00
2025-05-13 3686 122271 136 1934993 15.90 15.95 15.65 15.75 0.15 -0.94% 15.70 4 15.75 1 0.00
2025-05-14 3686 136373 222 2174125 16.10 16.15 15.60 15.90 0.15 0.95% 15.85 1 16.00 13 0.00
2025-05-15 3686 121748 116 1941067 16.00 16.00 15.85 15.90 0.00 0% 15.85 12 15.95 7 0.00
2025-05-16 3686 249826 241 4039552 15.95 16.55 15.95 16.40 0.50 3.14% 16.35 4 16.45 2 0.00
2025-05-19 3686 1164371 650 20621552 16.55 18.00 16.50 18.00 1.60 9.76% 18.00 1254 0.00 0 0.00
2025-05-20 3686 1197402 855 21280117 18.00 18.60 17.10 17.50 0.50 -2.78% 17.50 5 17.55 3 0.00
2025-05-21 3686 1810879 2690 33971671 17.10 19.25 17.05 19.25 1.75 10% 19.25 575 0.00 0 0.00
2025-05-22 3686 1250179 871 23454105 19.10 19.15 18.25 18.90 0.35 -1.82% 18.90 12 18.95 1 0.00
2025-05-23 3686 678801 455 12559489 18.80 18.80 18.30 18.45 0.45 -2.38% 18.45 8 18.50 1 0.00
2025-05-26 3686 538958 382 9521638 17.95 18.00 17.50 17.80 0.65 -3.52% 17.75 1 17.80 2 0.00
2025-05-27 3686 281718 223 4927889 17.75 17.80 17.30 17.35 0.45 -2.53% 17.35 3 17.50 8 0.00
2025-05-28 3686 260170 184 4528103 17.20 17.70 17.20 17.30 0.05 -0.29% 17.25 8 17.40 1 0.00
2025-05-29 3686 256394 229 4370100 17.25 17.40 16.80 17.00 0.30 -1.73% 16.90 9 17.00 3 0.00
2025-06-02 3686 197613 181 3251785 17.00 17.00 16.25 16.35 0.65 -3.82% 16.35 6 16.55 4 0.00
2025-06-03 3686 166697 161 2753496 16.35 17.30 16.20 16.30 0.05 -0.31% 16.30 6 16.35 2 0.00
2025-06-04 3686 281592 233 4783135 16.55 17.35 16.55 17.00 0.70 4.29% 17.00 1 17.10 7 0.00
2025-06-05 3686 174918 159 2967124 17.40 17.40 16.60 16.65 0.35 -2.06% 16.65 7 17.05 2 0.00
2025-06-06 3686 119476 119 2021690 17.30 17.30 16.80 17.00 0.35 2.1% 16.90 1 17.00 7 0.00
2025-06-09 3686 137576 143 2289656 17.10 17.10 16.45 16.60 0.40 -2.35% 16.60 3 16.85 2 0.00
2025-06-10 3686 322607 272 5566069 16.70 18.00 16.70 17.20 0.60 3.61% 17.20 2 17.25 2 0.00
2025-06-11 3686 181345 172 3091827 17.05 17.30 16.85 16.85 0.35 -2.03% 16.85 2 17.00 3 0.00
2025-06-12 3686 144500 143 2454484 17.00 17.30 16.75 16.90 0.05 0.3% 16.90 7 17.05 5 0.00
2025-06-13 3686 244732 211 4056536 16.85 16.90 16.30 16.30 0.60 -3.55% 16.30 15 16.40 1 0.00