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
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%
        128.35

說明:最高漲幅:6.64%最低跌幅:-2.68% 最高價:139.50最低價:124.50平均價:128.49,灰色底表示週末,漲17天(33)元,跌17天(-29.5)元,平盤5天
7%=1,2%=4,1%=9,0%=8,-0%=2,-1%=3,-2%=4,-3%=8,

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