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 | 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 | 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% | 17.73 |
說明:最高漲幅:3.81%最低跌幅:-5.45% 最高價:20.15最低價:17.05平均價:17.83,灰色底表示週末,漲12天(3.4)元,跌26天(-9.9)元,平盤3天
4%=1,3%=2,2%=2,1%=5,0%=5,-0%=2,-1%=3,-2%=7,-3%=14,
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 |