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
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%
             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,

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