達能(3686)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 13.60
0
0%
13.60
0
0%
13.45
-0.15
-1.1%
13.50
0.05
0.37%
 13.45
-0.05
-0.37%
13.60
0.15
1.12%
13.30
-0.3
-2.21%
13.35
0.05
0.38%
13.50
0.15
1.12%
 13.80
0.3
2.22%
13.45
-0.35
-2.54%
13.35
-0.1
-0.74%
13.30
-0.05
-0.37%
13.35
0.05
0.38%
 13.40
0.05
0.37%
13.45
0.05
0.37%
13.45
0
0%
13.40
-0.05
-0.37%
13.35
-0.05
-0.37%
 13.30
-0.05
-0.37%
13.15
-0.15
-1.13%
13.35
0.2
1.52%
13.44
2 月13.30
-0.05
-0.37%
13.15
-0.15
-1.13%
 13.20
0.05
0.38%
        13.55
0.35
2.65%
13.60
0.05
0.37%
 13.70
0.1
0.74%
14.15
0.45
3.28%
13.95
-0.2
-1.41%
13.90
-0.05
-0.36%
13.80
-0.1
-0.72%
 13.75
-0.05
-0.36%
13.55
-0.2
-1.45%
13.65
0.1
0.74%
13.62
3 月13.60
-0.05
-0.37%
 13.60
0
0%
13.65
0.05
0.37%
13.65
0
0%
13.45
-0.2
-1.47%
13.50
0.05
0.37%
 14.20
0.7
5.19%
14.05
-0.15
-1.06%
13.90
-0.15
-1.07%
13.75
-0.15
-1.08%
13.65
-0.1
-0.73%
 13.75
0.1
0.73%
13.75
0
0%
13.70
-0.05
-0.36%
14.35
0.65
4.74%
14.05
-0.3
-2.09%
 14.00
-0.05
-0.36%
14.65
0.65
4.64%
14.40
-0.25
-1.71%
15.35
0.95
6.6%
14.85
-0.5
-3.26%
14.01
4 月14.50
-0.35
-2.36%
14.50
0
0%
14.20
-0.3
-2.07%
   14.60
0.4
2.82%
14.30
-0.3
-2.05%
15.70
1.4
9.79%
16.15
0.45
2.87%
16.15
0
0%
 15.55
-0.6
-3.72%
15.20
-0.35
-2.25%
15.75
0.55
3.62%
16.15
0.4
2.54%
16.70
0.55
3.41%
 18.35
1.65
9.88%
20.15
1.8
9.81%
22.15
2
9.93%
20.50
-1.65
-7.45%
20.15
-0.35
-1.71%
 19.50
-0.65
-3.23%
19.55
0.05
0.26%
17.09
5 月 19.35
-0.2
-1.02%
18.80
-0.55
-2.84%
 18.50
-0.3
-1.6%
18.45
-0.05
-0.27%
20.25
1.8
9.76%
19.80
-0.45
-2.22%
19.60
-0.2
-1.01%
 18.75
-0.85
-4.34%
18.70
-0.05
-0.27%
18.35
-0.35
-1.87%
18.70
0.35
1.91%
20.55
1.85
9.89%
 20.00
-0.55
-2.68%
20.15
0.15
0.75%
20.40
0.25
1.24%
         19.31

說明:最高漲幅:9.93%最低跌幅:-7.45% 最高價:22.15最低價:13.15平均價:15.3,灰色底表示週末,漲47天(22.75)元,跌60天(-16.3)元,平盤9天
10%=7,7%=1,5%=4,4%=1,3%=8,2%=4,1%=10,0%=21,-0%=1,-1%=4,-2%=7,-3%=14,-4%=15,-5%=19,

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 3686 144000 65 1951700 13.55 13.60 13.50 13.60 0.05 0% 13.50 35 13.60 17 0.00
2024-01-03 3686 71000 41 961700 13.60 13.60 13.50 13.60 0.00 0% 13.50 23 13.60 11 0.00
2024-01-04 3686 119000 78 1610850 13.75 13.75 13.45 13.45 0.15 -1.1% 13.45 2 13.55 2 0.00
2024-01-05 3686 62000 46 834600 13.45 13.55 13.40 13.50 0.05 0.37% 13.45 3 13.50 6 0.00
2024-01-08 3686 99000 59 1339400 13.50 13.75 13.45 13.45 0.05 -0.37% 13.45 5 13.50 36 0.00
2024-01-09 3686 175000 76 2376350 13.70 13.70 13.45 13.60 0.15 1.12% 13.50 5 13.60 17 0.00
2024-01-10 3686 173000 106 2326250 13.50 13.65 13.30 13.30 0.30 -2.21% 13.30 5 13.50 2 0.00
2024-01-11 3686 135000 75 1809300 13.45 13.50 13.30 13.35 0.05 0.38% 13.35 5 13.40 5 0.00
2024-01-12 3686 146000 78 1968200 13.30 13.60 13.30 13.50 0.15 1.12% 13.45 1 13.50 6 0.00
2024-01-15 3686 881000 380 12290650 13.90 14.15 13.70 13.80 0.30 2.22% 13.75 25 13.80 7 0.00
2024-01-16 3686 265000 158 3590650 13.80 13.80 13.45 13.45 0.35 -2.54% 13.40 21 13.60 11 0.00
2024-01-17 3686 149000 99 1995450 13.45 13.60 13.35 13.35 0.10 -0.74% 13.30 49 13.40 2 0.00
2024-01-18 3686 118000 72 1572050 13.40 13.40 13.30 13.30 0.05 -0.37% 13.30 12 13.35 4 0.00
2024-01-19 3686 82000 50 1092250 13.30 13.35 13.30 13.35 0.05 0.38% 13.30 13 13.35 6 0.00
2024-01-22 3686 132000 61 1771200 13.40 13.55 13.35 13.40 0.05 0.37% 13.40 18 13.45 30 0.00
2024-01-23 3686 90000 49 1208050 13.40 13.45 13.40 13.45 0.05 0.37% 13.40 10 13.45 8 0.00
2024-01-24 3686 125000 66 1674750 13.35 13.45 13.35 13.45 0.00 0% 13.40 2 13.45 2 0.00
2024-01-25 3686 95000 57 1277950 13.45 13.50 13.40 13.40 0.05 -0.37% 13.40 3 13.45 1 0.00
2024-01-26 3686 180000 76 2412200 13.40 13.50 13.35 13.35 0.05 -0.37% 13.35 1 13.40 12 0.00
2024-01-29 3686 143000 63 1907150 13.35 13.40 13.30 13.30 0.05 -0.37% 13.25 15 13.30 2 0.00
2024-01-30 3686 167000 80 2205900 13.30 13.35 13.15 13.15 0.15 -1.13% 13.15 6 13.20 3 0.00
2024-01-31 3686 75000 54 1000400 13.30 13.40 13.25 13.35 0.20 1.52% 13.30 1 13.35 9 0.00
2024-02-01 3686 63000 46 837250 13.20 13.35 13.20 13.30 0.05 -0.37% 13.25 16 13.30 6 0.00
2024-02-02 3686 107000 61 1411450 13.25 13.30 13.15 13.15 0.15 -1.13% 13.10 17 13.15 16 0.00
2024-02-05 3686 91000 50 1202850 13.15 13.35 13.15 13.20 0.05 0.38% 13.15 42 13.20 1 0.00
2024-02-15 3686 226000 119 3045400 13.30 13.70 13.30 13.55 0.35 2.65% 13.50 5 13.55 4 0.00
2024-02-16 3686 294000 114 3969200 13.70 13.70 13.45 13.60 0.05 0.37% 13.55 3 13.60 16 0.00
2024-02-19 3686 507000 179 6930250 13.60 13.75 13.60 13.70 0.10 0.74% 13.65 38 13.70 5 0.00
2024-02-20 3686 504000 227 7042900 13.70 14.35 13.70 14.15 0.45 3.28% 14.15 1 14.20 9 0.00
2024-02-21 3686 351000 188 4897100 14.20 14.20 13.85 13.95 0.20 -1.41% 13.95 5 14.00 8 0.00
2024-02-22 3686 167000 98 2323650 13.95 14.05 13.80 13.90 0.05 -0.36% 13.85 3 13.90 6 0.00
2024-02-23 3686 104000 65 1439950 13.90 13.95 13.80 13.80 0.10 -0.72% 13.80 19 13.90 6 0.00
2024-02-26 3686 168000 106 2306350 13.85 13.90 13.60 13.75 0.05 -0.36% 13.70 3 13.75 11 0.00
2024-02-27 3686 231000 100 3134350 13.75 13.75 13.50 13.55 0.20 -1.45% 13.55 10 13.70 2 0.00
2024-02-29 3686 310000 118 4237100 13.60 13.80 13.55 13.65 0.10 0.74% 13.65 17 13.70 5 0.00
2024-03-01 3686 171000 91 2337150 13.75 13.75 13.60 13.60 0.05 -0.37% 13.60 11 13.70 4 0.00
2024-03-04 3686 152000 71 2072600 13.60 13.75 13.55 13.60 0.00 0% 13.60 23 13.65 5 0.00
2024-03-05 3686 172000 98 2353400 13.60 13.80 13.60 13.65 0.05 0.37% 13.65 12 13.70 16 0.00
2024-03-06 3686 283000 130 3873600 13.80 13.80 13.60 13.65 0.00 0% 13.65 2 13.70 13 0.00
2024-03-07 3686 221000 105 2992050 13.75 13.75 13.45 13.45 0.20 -1.47% 13.45 3 13.50 7 0.00
2024-03-08 3686 223000 99 3019000 13.45 13.65 13.40 13.50 0.05 0.37% 13.50 15 13.60 5 0.00
2024-03-11 3686 1032000 422 14433100 13.50 14.30 13.50 14.20 0.70 5.19% 14.15 5 14.20 33 0.00
2024-03-12 3686 638000 312 9046900 14.45 14.50 14.00 14.05 0.15 -1.06% 14.00 60 14.10 5 0.00
2024-03-13 3686 304000 178 4214300 14.00 14.05 13.70 13.90 0.15 -1.07% 13.80 1 13.90 9 0.00
2024-03-14 3686 177000 113 2446400 13.90 14.05 13.75 13.75 0.15 -1.08% 13.75 9 13.85 2 0.00
2024-03-15 3686 229000 108 3139800 13.70 13.90 13.60 13.65 0.10 -0.73% 13.60 20 13.65 3 0.00
2024-03-18 3686 142000 94 1938650 13.55 13.90 13.55 13.75 0.10 0.73% 13.70 1 13.75 2 0.00
2024-03-19 3686 152000 102 2076650 13.70 13.85 13.55 13.75 0.00 0% 13.65 14 13.75 6 0.00
2024-03-20 3686 181000 106 2461600 13.60 13.75 13.55 13.70 0.05 -0.36% 13.55 31 13.70 2 0.00
2024-03-21 3686 1332000 548 19037150 13.80 14.50 13.65 14.35 0.65 4.74% 14.35 11 14.40 28 0.00
2024-03-22 3686 622000 300 8761350 14.20 14.30 13.90 14.05 0.30 -2.09% 14.05 5 14.15 4 0.00
2024-03-25 3686 350000 176 4907350 14.05 14.30 13.85 14.00 0.05 -0.36% 14.00 4 14.05 2 0.00
2024-03-26 3686 1691000 665 24436050 14.00 14.75 13.90 14.65 0.65 4.64% 14.60 16 14.65 5 0.00
2024-03-27 3686 727000 348 10543400 14.75 14.75 14.35 14.40 0.25 -1.71% 14.40 16 14.45 1 0.00
2024-03-28 3686 1788000 885 26876900 14.40 15.40 14.40 15.35 0.95 6.6% 15.30 26 15.35 25 0.00
2024-03-29 3686 1773000 716 27119650 15.70 16.00 14.85 14.85 0.50 -3.26% 14.85 13 14.90 2 0.00
2024-04-01 3686 764000 368 11101300 14.80 14.80 14.35 14.50 0.35 -2.36% 14.45 4 14.50 1 0.00
2024-04-02 3686 769000 342 10956500 14.95 14.95 13.95 14.50 0.00 0% 14.40 1 14.55 5 0.00
2024-04-03 3686 209000 127 2972500 14.45 14.45 14.10 14.20 0.30 -2.07% 14.20 14 14.25 7 0.00
2024-04-08 3686 307000 184 4370850 14.15 14.70 13.95 14.60 0.40 2.82% 14.55 17 14.60 17 0.00
2024-04-09 3686 295000 154 4248950 14.65 14.70 14.30 14.30 0.30 -2.05% 14.30 49 14.40 10 0.00
2024-04-10 3686 3074000 1076 47865700 14.50 15.70 14.45 15.70 1.40 9.79% 15.70 271 0.00 0 0.00
2024-04-11 3686 4556000 1928 72952550 15.75 16.35 15.70 16.15 0.45 2.87% 16.15 31 16.20 26 0.00
2024-04-12 3686 1641000 781 25975450 16.20 16.20 15.30 16.15 0.00 0% 16.10 26 16.15 10 0.00
2024-04-15 3686 1398000 565 21928100 16.00 16.00 15.45 15.55 0.60 -3.72% 15.55 14 15.60 5 0.00
2024-04-16 3686 782000 407 11838850 15.50 15.50 15.00 15.20 0.35 -2.25% 15.20 4 15.25 5 0.00
2024-04-17 3686 824000 423 13027500 15.30 16.10 15.10 15.75 0.55 3.62% 15.75 4 15.80 6 0.00
2024-04-18 3686 1097000 550 17614600 15.85 16.25 15.75 16.15 0.40 2.54% 16.15 3 16.20 12 0.00
2024-04-19 3686 2196678 1227 36119581 16.20 17.40 15.80 16.70 0.55 3.41% 16.65 30 16.70 13 0.00
2024-04-22 3686 4008000 1513 70630600 16.95 18.35 16.60 18.35 1.65 9.88% 18.35 61032 0.00 0 0.00
2024-04-23 3686 7953000 2878 156534700 18.60 20.15 18.00 20.15 1.80 9.81% 20.10 21 0.00 0 0.00
2024-04-24 3686 7451000 3119 156333550 20.15 22.15 19.00 22.15 2.00 9.93% 22.10 13 22.15 521 0.00
2024-04-25 3686 5578000 2801 119503650 22.20 22.75 19.95 20.50 1.65 -7.45% 20.50 68 20.55 3 0.00
2024-04-26 3686 3446000 1583 69955550 20.80 21.25 19.90 20.15 0.35 -1.71% 20.10 55 20.15 4 0.00
2024-04-29 3686 2633000 1175 52242550 20.40 20.90 19.30 19.50 0.65 -3.23% 19.40 7 19.50 35 0.00
2024-04-30 3686 1255000 694 24536750 19.55 20.00 19.10 19.55 0.05 0.26% 19.55 1 19.60 3 0.00
2024-05-02 3686 976000 493 18875250 19.50 19.75 19.00 19.35 0.20 -1.02% 19.35 7 19.40 3 0.00
2024-05-03 3686 1357000 565 26051300 19.50 19.65 18.70 18.80 0.55 -2.84% 18.80 1 18.90 7 0.00
2024-05-06 3686 1278000 534 23535000 18.75 18.80 18.10 18.50 0.30 -1.6% 18.45 13 18.50 15 0.00
2024-05-07 3686 1040000 489 18890550 18.70 18.70 17.70 18.45 0.05 -0.27% 18.40 28 18.50 1 0.00
2024-05-08 3686 2538000 1236 49554400 18.30 20.25 18.30 20.25 1.80 9.76% 20.25 2037 0.00 0 0.00
2024-05-09 3686 3923879 2616 81471333 20.50 21.80 19.75 19.80 0.45 -2.22% 19.75 29 19.80 98 0.00
2024-05-10 3686 1663000 841 32387750 18.95 20.35 18.85 19.60 0.20 -1.01% 19.55 19 19.60 15 0.00
2024-05-13 3686 1000000 585 18827800 18.80 19.30 18.65 18.75 0.85 -4.34% 18.75 55 18.90 1 0.00
2024-05-14 3686 764000 378 14141300 18.20 18.80 18.20 18.70 0.05 -0.27% 18.60 12 18.70 8 0.00
2024-05-15 3686 1008898 693 18819556 18.85 19.00 18.35 18.35 0.35 -1.87% 18.35 29 18.45 3 0.00
2024-05-16 3686 697000 389 12991250 18.50 19.05 18.35 18.70 0.35 1.91% 18.65 3 18.70 5 0.00
2024-05-17 3686 3600000 1265 73379600 18.90 20.55 18.70 20.55 1.85 9.89% 20.55 1883 0.00 0 0.00
2024-05-20 3686 4813000 2151 100410750 20.75 21.80 20.00 20.00 0.55 -2.68% 20.00 13 20.10 24 0.00
2024-05-21 3686 1294000 667 25815350 20.00 20.30 19.60 20.15 0.15 0.75% 20.10 6 20.15 67 0.00
2024-05-22 3686 2015000 1040 41587600 20.45 21.45 20.05 20.40 0.25 1.24% 20.35 20 20.40 64 0.00