F-乙盛(5243)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　67.70
0
0%		66.30
-1.4
-2.07%		 　67.00
0.7
1.06%		66.30
-0.7
-1.04%		65.00
-1.3
-1.96%		61.60
-3.4
-5.23%		61.90
0.3
0.49%		 　59.20
-2.7
-4.36%		59.50
0.3
0.51%		59.10
-0.4
-0.67%		59.20
0.1
0.17%		58.30
-0.9
-1.52%		 　61.00
2.7
4.63%		58.20
-2.8
-4.59%		58.60
0.4
0.69%		 60.3
2 月　　56.90
-1.7
-2.9%		56.30
-0.6
-1.05%		57.80
1.5
2.66%		58.30
0.5
0.87%		59.80
1.5
2.57%		 　59.60
-0.2
-0.33%		60.50
0.9
1.51%		60.10
-0.4
-0.66%		60.70
0.6
1%		60.40
-0.3
-0.49%		 　61.00
0.6
0.99%		60.70
-0.3
-0.49%		61.30
0.6
0.99%		61.20
-0.1
-0.16%		61.40
0.2
0.33%		 　61.20
-0.2
-0.33%		60.40
-0.8
-1.31%		61.00
0.6
0.99%		59.70
-1.3
-2.13%		 59.8
3 月　　58.70
-1
-1.68%		58.20
-0.5
-0.85%		59.20
1
1.72%		58.60
-0.6
-1.01%		57.60
-1
-1.71%		 　57.70
0.1
0.17%		56.80
-0.9
-1.56%		57.20
0.4
0.7%		55.40
-1.8
-3.15%		55.20
-0.2
-0.36%		 　55.40
0.2
0.36%		55.60
0.2
0.36%		54.70
-0.9
-1.62%		　　　　　　　　　　　　56.89

說明:最高漲幅:4.63%最低跌幅:-5.23% 最高價:67.70最低價:54.70平均價:59.36,灰色底表示週末,漲25天(17.7)元,跌42天(-48.8)元,平盤1天
5%=2,3%=2,2%=2,1%=11,0%=9,-0%=2,-1%=2,-2%=7,-3%=8,-4%=11,-5%=12,

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 5243 3707218 4493 253907878 69.90 69.90 67.60 67.70 2.40 0% 67.60 69 67.70 8 23.59
2025-01-03 5243 2639977 2165 176403158 68.00 68.40 66.00 66.30 1.40 -2.07% 66.30 13 66.40 6 23.10
2025-01-06 5243 2295826 1518 154519216 67.00 68.60 66.10 67.00 0.70 1.06% 67.00 67 67.10 13 23.34
2025-01-07 5243 2880421 2076 193546188 67.80 68.60 66.10 66.30 0.70 -1.04% 66.30 4 66.40 1 23.10
2025-01-08 5243 1481659 1461 96835277 66.50 66.90 64.80 65.00 1.30 -1.96% 65.00 13 65.10 7 22.65
2025-01-09 5243 2943991 2188 184236339 64.80 65.00 61.30 61.60 3.40 -5.23% 61.60 56 61.80 2 21.46
2025-01-10 5243 1250024 1023 77442869 62.00 63.00 61.40 61.90 0.30 0.49% 61.90 11 62.00 8 21.57
2025-01-13 5243 2284648 1505 136033939 61.10 61.10 58.70 59.20 2.70 -4.36% 59.20 50 59.30 12 20.63
2025-01-14 5243 1299889 1075 76919113 59.20 60.00 58.30 59.50 0.30 0.51% 59.50 2 59.60 16 20.73
2025-01-15 5243 523652 516 31074492 59.50 59.90 58.90 59.10 0.40 -0.67% 59.10 3 59.20 4 20.59
2025-01-16 5243 977228 776 58295869 60.50 60.80 59.20 59.20 0.10 0.17% 59.20 37 59.30 1 20.63
2025-01-17 5243 1153817 812 67537014 59.50 59.50 58.00 58.30 0.90 -1.52% 58.20 81 58.30 32 20.31
2025-01-20 5243 2766313 1912 166905865 58.30 61.20 57.90 61.00 2.70 4.63% 60.90 19 61.10 4 21.25
2025-01-21 5243 5222759 4249 305716702 60.50 60.50 57.30 58.20 2.80 -4.59% 58.20 130 58.30 1 20.28
2025-01-22 5243 1805197 1238 105429239 58.80 59.10 57.50 58.60 0.40 0.69% 58.60 78 58.80 2 20.42
2025-02-03 5243 1432639 1418 80914543 55.80 57.40 55.80 56.90 1.70 -2.9% 56.90 6 57.30 5 19.83
2025-02-04 5243 1127968 759 63795052 58.20 58.20 56.00 56.30 0.60 -1.05% 56.30 16 56.40 2 19.62
2025-02-05 5243 977373 840 56212386 56.60 58.10 56.60 57.80 1.50 2.66% 57.80 4 57.90 1 20.14
2025-02-06 5243 624975 562 36342346 58.00 58.60 57.60 58.30 0.50 0.87% 58.20 7 58.40 9 20.31
2025-02-07 5243 1217465 1064 72133701 58.50 59.80 58.30 59.80 1.50 2.57% 59.60 9 59.80 28 20.84
2025-02-10 5243 678256 622 40177693 59.20 59.60 58.80 59.60 0.20 -0.33% 59.50 1 59.60 4 20.77
2025-02-11 5243 1666494 1272 100408218 60.60 61.30 59.80 60.50 0.90 1.51% 60.50 1 60.60 18 21.08
2025-02-12 5243 1222008 1245 73831855 60.80 61.40 59.70 60.10 0.40 -0.66% 60.00 6 60.10 3 20.94
2025-02-13 5243 1296756 805 78810338 60.20 61.40 60.20 60.70 0.60 1% 60.60 15 60.70 10 21.15
2025-02-14 5243 920152 654 55776320 61.00 61.30 60.10 60.40 0.30 -0.49% 60.40 8 60.50 2 21.05
2025-02-17 5243 767126 629 46775337 60.70 61.20 60.60 61.00 0.60 0.99% 61.00 4 61.10 9 21.25
2025-02-18 5243 724980 1108 44130369 61.00 61.50 60.60 60.70 0.30 -0.49% 60.60 73 60.70 5 21.15
2025-02-19 5243 1230996 868 75866106 61.50 62.20 61.20 61.30 0.60 0.99% 61.30 87 61.40 4 21.36
2025-02-20 5243 729480 639 44587992 61.50 61.70 60.80 61.20 0.10 -0.16% 61.10 6 61.20 1 21.32
2025-02-21 5243 835744 616 51118758 61.20 61.60 60.70 61.40 0.20 0.33% 61.30 9 61.40 6 21.39
2025-02-24 5243 609122 476 37257044 61.20 61.50 60.80 61.20 0.20 -0.33% 61.10 5 61.20 7 21.32
2025-02-25 5243 820234 755 49494746 61.00 61.00 60.00 60.40 0.80 -1.31% 60.30 2 60.40 10 21.05
2025-02-26 5243 1219817 873 74599464 60.20 61.80 59.80 61.00 0.60 0.99% 61.00 25 61.10 11 21.25
2025-02-27 5243 938559 851 56544387 61.00 61.70 59.70 59.70 1.30 -2.13% 59.70 17 59.90 9 20.80
2025-03-03 5243 924414 694 54344163 59.50 59.70 58.20 58.70 1.00 -1.68% 58.70 9 58.90 1 20.45
2025-03-04 5243 1613254 960 93383345 58.50 58.50 57.00 58.20 0.50 -0.85% 58.10 11 58.20 2 20.28
2025-03-05 5243 867368 651 51001234 58.70 59.50 58.00 59.20 1.00 1.72% 59.20 9 59.30 9 20.63
2025-03-06 5243 767749 663 45194159 59.90 60.00 58.50 58.60 0.60 -1.01% 58.50 35 58.60 7 20.42
2025-03-07 5243 763066 612 44269416 58.00 58.80 57.60 57.60 1.00 -1.71% 57.60 1 57.70 2 20.07
2025-03-10 5243 396403 367 22975875 58.00 58.50 57.50 57.70 0.10 0.17% 57.70 17 57.90 10 20.10
2025-03-11 5243 1115017 793 62655180 56.40 57.30 54.90 56.80 0.90 -1.56% 56.70 17 56.80 3 19.79
2025-03-12 5243 555526 484 31873940 57.00 58.00 56.70 57.20 0.40 0.7% 57.20 6 57.30 16 19.93
2025-03-13 5243 1001151 1003 56799743 58.10 58.50 55.40 55.40 1.80 -3.15% 55.40 28 55.50 1 19.30
2025-03-14 5243 703740 919 38809431 55.40 55.80 54.50 55.20 0.20 -0.36% 55.20 5 55.40 7 19.23
2025-03-17 5243 575768 557 32101795 55.70 56.40 55.40 55.40 0.20 0.36% 55.40 15 55.70 5 16.49
2025-03-18 5243 406099 447 22722401 55.90 56.40 55.60 55.60 0.20 0.36% 55.60 7 55.70 11 16.55
2025-03-19 5243 686434 622 37813567 55.70 55.90 54.70 54.70 0.90 -1.62% 54.70 6 54.80 12 16.28