中磊(5388)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　136.00
0
0%		133.00
-3
-2.21%		130.50
-2.5
-1.88%		130.50
0
0%		 　127.00
-3.5
-2.68%		125.50
-1.5
-1.18%		125.50
0
0%		127.00
1.5
1.2%		128.00
1
0.79%		 　129.50
1.5
1.17%		128.00
-1.5
-1.16%		126.50
-1.5
-1.17%		126.00
-0.5
-0.4%		127.00
1
0.79%		 　128.50
1.5
1.18%		130.00
1.5
1.17%		127.50
-2.5
-1.92%		128.00
0.5
0.39%		128.50
0.5
0.39%		 　128.50
0
0%		128.00
-0.5
-0.39%		130.00
2
1.56%		128.56
2 月127.50
-2.5
-1.92%		127.00
-0.5
-0.39%		 　125.50
-1.5
-1.18%		 　　　　　　　　124.50
-1
-0.8%		125.00
0.5
0.4%		 　128.00
3
2.4%		129.00
1
0.78%		128.00
-1
-0.78%		136.50
8.5
6.64%		139.50
3
2.2%		 　136.00
-3.5
-2.51%		135.50
-0.5
-0.37%		 135.50
0
0%		 130.9
3 月135.50
0
0%		 　141.50
6
4.43%		145.50
4
2.83%		138.50
-7
-4.81%		140.00
1.5
1.08%		135.50
-4.5
-3.21%		 　132.00
-3.5
-2.58%		136.00
4
3.03%		138.00
2
1.47%		137.00
-1
-0.72%		137.50
0.5
0.36%		 　138.00
0.5
0.36%		143.00
5
3.62%		143.50
0.5
0.35%		147.00
3.5
2.44%		149.00
2
1.36%		 　147.00
-2
-1.34%		145.00
-2
-1.36%		148.50
3.5
2.41%		144.00
-4.5
-3.03%		135.50
-8.5
-5.9%		 140.41
4 月137.50
2
1.48%		137.50
0
0%		136.00
-1.5
-1.09%		 　　　135.50
-0.5
-0.37%		134.00
-1.5
-1.11%		134.00
0
0%		134.00
0
0%		134.00
0
0%		 　130.50
-3.5
-2.61%		125.00
-5.5
-4.21%		123.50
-1.5
-1.2%		124.00
0.5
0.4%		121.50
-2.5
-2.02%		 　121.00
-0.5
-0.41%		123.00
2
1.65%		124.00
1
0.81%		122.00
-2
-1.61%		123.00
1
0.82%		 　124.50
1.5
1.22%		124.00
-0.5
-0.4%		 128.2
5 月　125.00
1
0.81%		121.50
-3.5
-2.8%		 　121.50
0
0%		118.50
-3
-2.47%		115.50
-3
-2.53%		115.00
-0.5
-0.43%		114.50
-0.5
-0.43%		 　115.50
1
0.87%		115.00
-0.5
-0.43%		115.50
0.5
0.43%		116.50
1
0.87%		115.50
-1
-0.86%		 　118.00
2.5
2.16%		120.00
2
1.69%		123.00
3
2.5%		120.00
-3
-2.44%		122.50
2.5
2.08%		 　121.50
-1
-0.82%		122.00
0.5
0.41%		123.50
1.5
1.23%		120.00
-3.5
-2.83%		118.00
-2
-1.67%		119.02
6 月 　119.00
1
0.85%		118.50
-0.5
-0.42%		119.00
0.5
0.42%		 111.50
-7.5
-6.3%		 　　110.50
-1
-0.9%		109.50
-1
-0.9%		112.00
2.5
2.28%		112.00
0
0%		 　114.00
2
1.79%		112.50
-1.5
-1.32%		115.00
2.5
2.22%		116.00
1
0.87%		119.00
3
2.59%		 　117.50
-1.5
-1.26%		117.50
0
0%		 116.00
-1.5
-1.28%		118.00
2
1.72%		 115.33
7 月117.50
-0.5
-0.42%		122.50
5
4.26%		118.00
-4.5
-3.67%		 119.00
1
0.85%		 　118.50
-0.5
-0.42%		117.50
-1
-0.84%		 　　　　　119.50
2
1.7%		117.00
-2.5
-2.09%		 　　　114.00
-3
-2.56%		 　　115.50
1.5
1.32%		　　　　　117.7

說明:最高漲幅:6.64%最低跌幅:-6.3% 最高價:149.00最低價:109.50平均價:126.15,灰色底表示週末,漲70天(137.5)元,跌77天(-165)元,平盤18天
7%=1,4%=4,3%=4,2%=18,1%=32,0%=29,-0%=1,-1%=2,-2%=3,-3%=10,-4%=15,-5%=19,-6%=27,

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 5388 1908000 1406 259232500 135.00 137.00 134.00 136.00 1.50 0% 135.50 63 136.00 5 15.76
2024-01-03 5388 1826000 1257 244692500 135.00 135.50 132.50 133.00 3.00 -2.21% 133.00 89 133.50 11 15.41
2024-01-04 5388 2765000 1899 364760500 133.00 134.00 130.50 130.50 2.50 -1.88% 130.50 46 131.00 12 15.12
2024-01-05 5388 1232000 822 161855500 131.50 133.00 130.50 130.50 0.00 0% 130.50 183 131.00 17 15.12
2024-01-08 5388 2817000 1771 359734000 129.00 129.00 126.00 127.00 3.50 -2.68% 127.00 190 127.50 30 14.72
2024-01-09 5388 2796000 1541 351076000 127.50 128.50 124.50 125.50 1.50 -1.18% 125.00 48 125.50 14 14.54
2024-01-10 5388 1106000 686 138884500 126.00 127.00 125.00 125.50 0.00 0% 125.00 153 125.50 11 14.54
2024-01-11 5388 1544000 990 195764000 125.50 128.00 125.50 127.00 1.50 1.2% 127.00 16 127.50 40 14.72
2024-01-12 5388 2037000 1518 262259500 127.00 130.00 125.50 128.00 1.00 0.79% 128.00 30 128.50 33 14.83
2024-01-15 5388 1295000 973 168298000 128.50 131.00 128.50 129.50 1.50 1.17% 129.00 36 129.50 10 15.01
2024-01-16 5388 1551000 1142 200088000 130.00 131.50 127.50 128.00 1.50 -1.16% 128.00 95 128.50 17 14.83
2024-01-17 5388 1131000 875 143923500 128.00 128.50 126.50 126.50 1.50 -1.17% 126.50 12 127.00 9 14.66
2024-01-18 5388 1671000 1036 210193000 126.50 127.50 124.50 126.00 0.50 -0.4% 126.00 39 126.50 6 14.60
2024-01-19 5388 1790000 1213 226096500 127.00 127.50 125.50 127.00 1.00 0.79% 126.50 28 127.00 26 14.72
2024-01-22 5388 1126000 775 144199500 127.50 129.00 127.50 128.50 1.50 1.18% 128.00 17 128.50 10 14.89
2024-01-23 5388 2041000 1306 265094000 129.50 131.00 128.50 130.00 1.50 1.17% 130.00 32 130.50 65 15.06
2024-01-24 5388 3960000 2040 504279000 129.00 129.00 126.00 127.50 2.50 -1.92% 127.50 83 128.00 33 14.77
2024-01-25 5388 2681000 1792 342030500 128.50 129.00 126.50 128.00 0.50 0.39% 127.50 69 128.00 2 14.83
2024-01-26 5388 1433000 913 184231000 128.50 129.50 128.00 128.50 0.50 0.39% 128.00 65 128.50 9 14.89
2024-01-29 5388 2079000 1325 267364500 128.50 129.50 128.00 128.50 0.00 0% 128.00 195 128.50 26 14.89
2024-01-30 5388 2443000 1293 313585500 128.50 129.50 127.50 128.00 0.50 -0.39% 128.00 64 128.50 35 14.83
2024-01-31 5388 4456000 2530 578083500 128.50 131.50 128.00 130.00 2.00 1.56% 129.50 19 130.00 318 15.06
2024-02-01 5388 2376000 1646 304618500 129.50 130.00 127.50 127.50 2.50 -1.92% 127.50 62 128.00 24 14.77
2024-02-02 5388 1497000 961 190403000 128.50 128.50 126.50 127.00 0.50 -0.39% 127.00 2 127.50 101 14.72
2024-02-05 5388 1522000 966 191667500 127.50 127.50 125.00 125.50 1.50 -1.18% 125.50 166 126.00 6 14.54
2024-02-15 5388 4081000 2265 508014000 126.00 126.50 123.50 124.50 1.00 -0.8% 124.00 88 124.50 53 14.43
2024-02-16 5388 2466000 1433 306853000 124.50 125.50 123.50 125.00 0.50 0.4% 125.00 71 125.50 74 14.48
2024-02-19 5388 3340000 1834 426590500 125.50 128.50 125.50 128.00 3.00 2.4% 128.00 121 128.50 54 14.83
2024-02-20 5388 3505000 1981 454043000 128.00 131.00 127.50 129.00 1.00 0.78% 129.00 131 129.50 26 14.95
2024-02-21 5388 2751000 1610 353187500 130.00 130.00 127.50 128.00 1.00 -0.78% 128.00 28 128.50 98 14.83
2024-02-22 5388 10054000 5754 1344742000 129.00 137.00 128.50 136.50 8.50 6.64% 136.00 121 136.50 9 15.82
2024-02-23 5388 13876000 8137 1914024500 137.00 140.50 134.00 139.50 3.00 2.2% 139.00 119 139.50 44 16.16
2024-02-26 5388 5158000 3276 706257000 139.00 139.00 136.00 136.00 3.50 -2.51% 136.00 120 136.50 17 15.76
2024-02-27 5388 4647000 2659 629223000 137.50 139.00 133.50 135.50 0.50 -0.37% 135.00 46 135.50 38 15.70
2024-02-29 5388 3117000 2046 422985500 136.50 137.50 134.50 135.50 0.00 0% 135.50 108 136.00 52 15.70
2024-03-01 5388 2927000 1941 399662500 136.50 138.50 135.50 135.50 0.00 0% 135.50 146 136.00 11 15.70
2024-03-04 5388 7649000 4857 1068675500 137.50 142.00 136.50 141.50 6.00 4.43% 141.50 119 142.00 310 16.40
2024-03-05 5388 13146000 8034 1897665500 143.00 147.50 140.50 145.50 4.00 2.83% 145.50 10 146.00 48 16.86
2024-03-06 5388 16292000 10484 2147483647 144.50 144.50 138.00 138.50 7.00 -4.81% 138.50 258 139.00 102 16.05
2024-03-07 5388 9237000 5418 1299509500 140.00 143.50 138.50 140.00 1.50 1.08% 139.50 107 140.00 5 16.30
2024-03-08 5388 6297000 3900 863964500 140.50 142.00 134.00 135.50 4.50 -3.21% 135.50 71 136.00 61 15.77
2024-03-11 5388 5414000 3105 725385000 136.50 137.50 132.00 132.00 3.50 -2.58% 132.00 246 132.50 1 15.37
2024-03-12 5388 4407000 2792 594918000 133.50 136.50 132.50 136.00 4.00 3.03% 136.00 24 136.50 98 15.83
2024-03-13 5388 5558000 3126 766592500 136.00 139.50 135.50 138.00 2.00 1.47% 138.00 71 138.50 58 16.07
2024-03-14 5388 4958000 2952 686081500 137.00 140.50 136.50 137.00 1.00 -0.72% 137.00 55 137.50 23 15.95
2024-03-15 5388 5531000 2658 756961000 138.00 138.50 135.50 137.50 0.50 0.36% 137.00 84 137.50 15 16.01
2024-03-18 5388 5047000 2549 695786500 140.00 140.00 136.00 138.00 0.50 0.36% 138.00 69 138.50 47 16.07
2024-03-19 5388 9548000 4883 1352248500 138.50 143.50 137.50 143.00 5.00 3.62% 143.00 90 143.50 74 16.65
2024-03-20 5388 17185000 9429 2147483647 144.50 150.00 143.00 143.50 0.50 0.35% 143.50 232 144.00 19 16.71
2024-03-21 5388 8677000 4074 1262823000 145.50 147.00 142.50 147.00 3.50 2.44% 146.50 25 147.00 89 17.11
2024-03-22 5388 10272000 5789 1524009000 147.50 151.50 145.00 149.00 2.00 1.36% 149.00 35 149.50 108 17.35
2024-03-25 5388 7337000 4381 1089221000 150.00 151.50 146.50 147.00 2.00 -1.34% 147.00 16 147.50 4 17.11
2024-03-26 5388 8577000 5085 1232766500 148.00 148.00 140.00 145.00 2.00 -1.36% 144.50 88 145.00 70 16.88
2024-03-27 5388 6764000 4014 989624500 146.00 148.50 143.50 148.50 3.50 2.41% 148.00 68 148.50 153 17.29
2024-03-28 5388 11183000 5038 1642338500 150.00 151.00 143.50 144.00 4.50 -3.03% 144.00 118 144.50 7 16.76
2024-03-29 5388 9562000 6211 1294439000 137.00 137.50 134.00 135.50 0.00 -5.9% 135.00 545 135.50 1 15.77
2024-04-01 5388 3675000 2402 503161000 136.50 138.00 136.00 137.50 2.00 1.48% 137.00 126 137.50 46 16.01
2024-04-02 5388 2702000 1606 371551000 137.50 138.50 136.50 137.50 0.00 0% 137.00 64 137.50 34 16.01
2024-04-03 5388 2578000 1581 352476500 137.00 139.00 136.00 136.00 1.50 -1.09% 136.00 5 136.50 25 15.83
2024-04-08 5388 1961000 1374 264734500 136.00 136.00 134.00 135.50 0.50 -0.37% 135.00 51 135.50 61 15.77
2024-04-09 5388 3577000 2309 482824500 136.50 138.00 133.50 134.00 1.50 -1.11% 134.00 78 134.50 29 15.60
2024-04-10 5388 3259000 1585 438418000 134.50 135.50 134.00 134.00 0.00 0% 134.00 182 134.50 93 15.60
2024-04-11 5388 3210000 1746 429080500 134.00 135.50 132.50 134.00 0.00 0% 133.50 33 134.00 158 15.60
2024-04-12 5388 2179000 1260 291941000 134.00 135.00 133.00 134.00 0.00 0% 133.50 262 134.00 64 15.60
2024-04-15 5388 2411000 1629 316998500 132.50 133.00 130.50 130.50 3.50 -2.61% 130.50 112 131.00 69 15.19
2024-04-16 5388 4216000 2813 533859000 128.50 129.00 125.00 125.00 5.50 -4.21% 125.00 401 126.00 4 14.55
2024-04-17 5388 6032000 3242 749367500 126.00 127.00 122.00 123.50 1.50 -1.2% 123.00 68 123.50 56 14.38
2024-04-18 5388 4135000 2469 507559000 123.00 125.00 121.00 124.00 0.50 0.4% 124.00 87 124.50 65 14.44
2024-04-19 5388 4062937 4728 495958567 123.50 125.50 119.00 121.50 2.50 -2.02% 121.50 20 122.00 16 14.14
2024-04-22 5388 2540000 1462 307720500 120.50 122.50 120.00 121.00 0.50 -0.41% 120.50 104 121.00 19 14.09
2024-04-23 5388 1997000 1282 245569500 122.50 124.00 121.50 123.00 2.00 1.65% 123.00 17 123.50 40 14.32
2024-04-24 5388 3028000 1841 375991500 124.00 126.00 123.00 124.00 1.00 0.81% 124.00 35 124.50 23 14.44
2024-04-25 5388 1481000 1083 181734000 124.00 124.00 122.00 122.00 2.00 -1.61% 122.00 40 122.50 12 14.20
2024-04-26 5388 2177000 1508 267083500 123.00 124.00 122.00 123.00 1.00 0.82% 122.50 63 123.00 12 14.32
2024-04-29 5388 2562000 1695 317043500 124.50 125.00 123.00 124.50 1.50 1.22% 124.00 19 124.50 11 14.49
2024-04-30 5388 3771000 2303 471567500 125.00 127.00 124.00 124.00 0.50 -0.4% 124.00 88 124.50 1 14.44
2024-05-02 5388 1920000 1416 237604500 124.00 125.00 122.00 125.00 1.00 0.81% 125.00 3 125.50 141 14.55
2024-05-03 5388 3317000 2016 408577500 125.50 126.00 121.50 121.50 3.50 -2.8% 121.50 140 122.50 14 14.14
2024-05-06 5388 2044000 1312 249041500 122.00 123.00 121.00 121.50 0.00 0% 121.50 65 122.00 31 14.14
2024-05-07 5388 5854000 3412 695767000 121.50 122.00 117.50 118.50 3.00 -2.47% 118.50 72 119.00 13 13.80
2024-05-08 5388 7486000 4642 864139500 119.50 119.50 114.00 115.50 3.00 -2.53% 115.50 32 116.00 50 13.31
2024-05-09 5388 4423329 3253 515425090 116.00 118.00 115.00 115.00 0.50 -0.43% 115.00 51 115.50 35 13.25
2024-05-10 5388 2816000 1761 323066000 115.50 115.50 114.00 114.50 0.50 -0.43% 114.50 88 115.00 58 13.19
2024-05-13 5388 2237000 1426 258777000 115.50 116.50 114.50 115.50 1.00 0.87% 115.00 67 115.50 10 13.31
2024-05-14 5388 3099000 1655 358457000 116.00 116.50 115.00 115.00 0.50 -0.43% 115.00 154 115.50 178 13.25
2024-05-15 5388 2613605 2065 302811471 115.50 117.00 115.00 115.50 0.50 0.43% 115.50 114 116.00 30 13.31
2024-05-16 5388 3974000 2227 465752000 116.50 118.50 116.00 116.50 1.00 0.87% 116.50 64 117.00 36 13.42
2024-05-17 5388 5608000 2339 649051000 117.00 117.50 115.00 115.50 1.00 -0.86% 115.50 125 116.00 41 13.31
2024-05-20 5388 9406000 5543 1105828500 116.00 120.00 115.00 118.00 2.50 2.16% 118.00 109 118.50 97 13.59
2024-05-21 5388 9230000 5424 1101426000 118.50 120.50 118.50 120.00 2.00 1.69% 120.00 23 120.50 335 13.82
2024-05-22 5388 8439000 4169 1027172000 120.00 123.00 119.00 123.00 3.00 2.5% 122.50 235 123.00 126 14.17
2024-05-23 5388 8534000 5022 1031199000 123.00 123.00 120.00 120.00 3.00 -2.44% 120.00 199 120.50 109 13.82
2024-05-24 5388 6265000 4294 767138500 120.00 124.00 119.50 122.50 2.50 2.08% 122.50 122 123.00 44 14.11
2024-05-27 5388 3786000 2793 463788000 123.00 124.00 121.50 121.50 1.00 -0.82% 121.50 296 122.00 1 14.00
2024-05-28 5388 1849000 1206 225895500 122.50 123.00 121.50 122.00 0.50 0.41% 121.50 223 122.00 15 14.06
2024-05-29 5388 2080000 1400 255578500 122.50 123.50 122.00 123.50 1.50 1.23% 123.00 74 123.50 196 14.23
2024-05-30 5388 3376000 1956 407718500 122.50 122.50 120.00 120.00 3.50 -2.83% 120.00 198 120.50 33 13.82
2024-05-31 5388 4000490 2313 476509780 120.00 121.50 118.00 118.00 2.00 -1.67% 118.00 536 119.00 1 13.59
2024-06-03 5388 2677000 1657 318005500 120.00 120.00 118.00 119.00 1.00 0.85% 119.00 27 119.50 59 13.71
2024-06-04 5388 2548000 1700 303358500 119.50 120.50 118.00 118.50 0.50 -0.42% 118.50 64 119.00 4 13.65
2024-06-05 5388 2068000 1199 246232500 119.00 120.50 118.00 119.00 0.50 0.42% 118.50 75 119.00 26 13.71
2024-06-07 5388 7758000 4757 867255500 112.50 113.50 111.00 111.50 5.00 -6.3% 111.00 1011 111.50 39 12.85
2024-06-11 5388 4361000 2780 487664000 111.50 113.50 110.50 110.50 1.00 -0.9% 110.50 22 111.00 12 12.73
2024-06-12 5388 3877000 2345 424138000 110.50 110.50 108.50 109.50 1.00 -0.9% 109.00 66 109.50 80 12.62
2024-06-13 5388 3411000 2169 380407000 110.00 113.00 110.00 112.00 2.50 2.28% 112.00 4 112.50 71 12.90
2024-06-14 5388 2694000 1887 301857500 112.50 113.50 111.00 112.00 0.00 0% 112.00 213 112.50 37 12.90
2024-06-17 5388 2052000 1590 232559500 111.50 114.00 111.50 114.00 2.00 1.79% 114.00 53 114.50 99 13.13
2024-06-18 5388 3144000 2022 355441000 114.50 115.00 112.50 112.50 1.50 -1.32% 112.50 87 113.00 21 12.96
2024-06-19 5388 4483197 3403 510988479 113.00 115.00 112.50 115.00 2.50 2.22% 114.50 5 115.00 277 13.25
2024-06-20 5388 4620000 2697 532426000 116.00 116.00 114.00 116.00 1.00 0.87% 115.50 3 116.00 166 13.36
2024-06-21 5388 5569000 2680 657283500 116.00 119.50 115.00 119.00 3.00 2.59% 118.50 60 119.00 54 13.71
2024-06-24 5388 5698000 3351 668293000 120.00 120.00 116.00 117.50 1.50 -1.26% 117.00 1 117.50 134 13.54
2024-06-25 5388 3316000 1854 385767500 117.50 118.00 115.50 117.50 0.00 0% 117.00 13 117.50 19 13.54
2024-06-27 5388 2019000 1399 234060500 115.00 116.50 114.50 116.00 1.00 -1.28% 115.50 16 116.00 6 13.36
2024-06-28 5388 9044000 4521 1079775000 116.50 121.00 116.00 118.00 2.00 1.72% 118.00 453 118.50 1 13.59
2024-07-01 5388 6149911 3918 730726253 119.00 120.50 117.50 117.50 0.50 -0.42% 117.50 2 118.00 16 13.54
2024-07-02 5388 13289000 6175 1614185500 118.50 123.00 117.50 122.50 5.00 4.26% 122.00 222 122.50 36 14.11
2024-07-03 5388 6638000 4387 797260000 122.50 123.00 118.00 118.00 4.50 -3.67% 118.00 221 118.50 47 13.59
2024-07-05 5388 3847000 2156 459452000 119.00 121.00 118.50 119.00 0.50 0.85% 119.00 40 119.50 40 13.71
2024-07-08 5388 4677000 2746 554353500 119.50 122.00 116.00 118.50 0.50 -0.42% 118.50 60 119.00 15 13.65
2024-07-09 5388 3265925 2205 386410038 120.50 120.50 117.00 117.50 1.00 -0.84% 117.50 164 118.00 31 13.54
2024-07-16 5388 1951000 1214 230330500 117.00 119.50 116.50 119.50 2.50 1.7% 119.00 7 119.50 162 13.77
2024-07-17 5388 2653000 2048 314722500 119.50 120.00 117.00 117.00 2.50 -2.09% 117.00 275 118.00 10 13.48
2024-07-22 5388 3687161 2737 422534861 118.00 118.00 112.50 114.00 4.00 -2.56% 114.00 22 114.50 25 13.13
2024-07-26 5388 2184789 1994 250484817 113.50 116.50 112.50 115.50 0.00 1.32% 115.50 101 116.00 30 13.31