致伸(4915)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 67.50
0
0%
67.20
-0.3
-0.44%
67.20
0
0%
66.40
-0.8
-1.19%
 65.50
-0.9
-1.36%
64.90
-0.6
-0.92%
65.60
0.7
1.08%
65.00
-0.6
-0.91%
64.90
-0.1
-0.15%
 65.80
0.9
1.39%
65.90
0.1
0.15%
65.30
-0.6
-0.91%
64.80
-0.5
-0.77%
65.20
0.4
0.62%
 64.80
-0.4
-0.61%
65.10
0.3
0.46%
65.10
0
0%
65.80
0.7
1.08%
65.80
0
0%
 66.70
0.9
1.37%
65.80
-0.9
-1.35%
65.70
-0.1
-0.15%
65.72
2 月66.50
0.8
1.22%
66.50
0
0%
 66.60
0.1
0.15%
        68.50
1.9
2.85%
68.30
-0.2
-0.29%
 69.10
0.8
1.17%
68.90
-0.2
-0.29%
68.90
0
0%
71.20
2.3
3.34%
72.40
1.2
1.69%
        68.55

說明:最高漲幅:3.34%最低跌幅:-1.36% 最高價:72.40最低價:64.80平均價:66.66,灰色底表示週末,漲18天(15.7)元,跌15天(-7.5)元,平盤6天
3%=3,2%=1,1%=10,0%=10,-0%=5,-1%=10,

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 4915 4650000 2570 314753100 68.00 68.50 67.30 67.50 0.20 0% 67.40 11 67.50 65 12.05
2024-01-03 4915 4039000 2682 272889000 67.20 68.00 66.60 67.20 0.30 -0.44% 67.10 138 67.20 101 12.00
2024-01-04 4915 5274000 3178 351941200 67.20 67.40 66.10 67.20 0.00 0% 67.00 3 67.20 89 12.00
2024-01-05 4915 2627000 1580 175333800 67.20 67.40 66.30 66.40 0.80 -1.19% 66.40 7 66.50 11 11.86
2024-01-08 4915 7262000 4423 472085300 65.70 65.70 64.20 65.50 0.90 -1.36% 65.30 68 65.50 44 11.70
2024-01-09 4915 2905000 1458 189972200 65.40 66.00 64.90 64.90 0.60 -0.92% 64.80 109 65.00 9 11.59
2024-01-10 4915 2768000 1677 181102500 65.00 65.80 64.60 65.60 0.70 1.08% 65.60 18 65.70 23 11.71
2024-01-11 4915 2109000 1256 137291300 65.80 65.80 64.90 65.00 0.60 -0.91% 65.00 17 65.10 26 11.61
2024-01-12 4915 1478000 890 96014500 64.70 65.30 64.60 64.90 0.10 -0.15% 64.80 125 65.00 18 11.59
2024-01-15 4915 1725000 1012 113093200 65.30 65.80 65.00 65.80 0.90 1.39% 65.70 2 65.80 42 11.75
2024-01-16 4915 1903000 1251 125100300 65.40 66.00 65.20 65.90 0.10 0.15% 65.80 18 65.90 16 11.77
2024-01-17 4915 4231000 2422 277216000 65.60 65.90 65.20 65.30 0.60 -0.91% 65.20 154 65.30 14 11.66
2024-01-18 4915 2672000 1760 173210700 65.30 65.50 64.20 64.80 0.50 -0.77% 64.70 79 64.80 7 11.57
2024-01-19 4915 1556000 1025 101280200 65.00 65.40 64.80 65.20 0.40 0.62% 65.20 1 65.30 73 11.64
2024-01-22 4915 2075000 1324 134943800 65.50 65.50 64.80 64.80 0.40 -0.61% 64.80 46 64.90 1 11.57
2024-01-23 4915 1685000 1109 109521000 64.80 65.20 64.70 65.10 0.30 0.46% 65.00 8 65.10 27 11.62
2024-01-24 4915 1265000 748 82366300 65.10 65.40 64.80 65.10 0.00 0% 64.90 16 65.10 15 11.62
2024-01-25 4915 1795000 1214 117602000 65.10 65.80 65.00 65.80 0.70 1.08% 65.70 22 65.80 49 11.75
2024-01-26 4915 911000 690 59763300 65.60 65.80 65.40 65.80 0.00 0% 65.60 6 65.80 91 11.75
2024-01-29 4915 2284000 1538 151308200 65.80 66.70 65.30 66.70 0.90 1.37% 66.60 1 66.70 44 11.91
2024-01-30 4915 1457000 1060 96362800 66.70 66.70 65.70 65.80 0.90 -1.35% 65.80 14 65.90 3 11.75
2024-01-31 4915 826000 516 54338300 65.80 66.10 65.50 65.70 0.10 -0.15% 65.70 4 65.80 4 11.73
2024-02-01 4915 2228000 1397 146954900 66.00 66.50 65.20 66.50 0.80 1.22% 66.40 1 66.50 16 11.88
2024-02-02 4915 1092000 663 72454700 66.70 66.70 66.10 66.50 0.00 0% 66.40 11 66.50 26 11.88
2024-02-05 4915 1428000 779 94911900 66.50 66.70 66.10 66.60 0.10 0.15% 66.50 10 66.60 125 11.89
2024-02-15 4915 6500000 4076 441989400 67.50 68.80 67.10 68.50 1.90 2.85% 68.40 15 68.50 173 12.23
2024-02-16 4915 2951000 1819 202400900 69.00 69.10 68.20 68.30 0.20 -0.29% 68.30 60 68.40 30 12.20
2024-02-19 4915 4690000 2589 323861100 68.40 69.70 68.30 69.10 0.80 1.17% 69.00 13 69.10 13 12.34
2024-02-20 4915 1906000 1267 131399800 69.40 69.40 68.50 68.90 0.20 -0.29% 68.80 35 68.90 15 12.30
2024-02-21 4915 4253000 2826 295475700 69.60 70.40 68.80 68.90 0.00 0% 68.90 16 69.00 16 12.30
2024-02-22 4915 10488000 6337 746893100 69.30 72.50 69.30 71.20 2.30 3.34% 71.20 70 71.30 106 12.71
2024-02-23 4915 6503000 3892 468969300 72.20 72.60 71.30 72.40 1.20 1.69% 72.30 10 72.40 25 12.93