瀚宇博(5469)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 55.40
0
0%
55.40
0
0%
55.80
0.4
0.72%
55.30
-0.5
-0.9%
 55.00
-0.3
-0.54%
54.60
-0.4
-0.73%
54.00
-0.6
-1.1%
53.90
-0.1
-0.19%
53.70
-0.2
-0.37%
 54.40
0.7
1.3%
54.90
0.5
0.92%
53.60
-1.3
-2.37%
53.50
-0.1
-0.19%
53.80
0.3
0.56%
 54.70
0.9
1.67%
55.30
0.6
1.1%
55.30
0
0%
54.60
-0.7
-1.27%
57.00
2.4
4.4%
 57.80
0.8
1.4%
56.70
-1.1
-1.9%
57.00
0.3
0.53%
55.14
2 月57.50
0.5
0.88%
58.40
0.9
1.57%
 58.60
0.2
0.34%
        60.00
1.4
2.39%
61.50
1.5
2.5%
 62.00
0.5
0.81%
62.50
0.5
0.81%
62.10
-0.4
-0.64%
62.00
-0.1
-0.16%
58.40
-3.6
-5.81%
        60.28

說明:最高漲幅:4.4%最低跌幅:-5.81% 最高價:62.50最低價:53.50平均價:56.85,灰色底表示週末,漲22天(16.9)元,跌14天(-9.7)元,平盤3天
4%=1,3%=1,2%=5,1%=13,0%=5,-0%=1,-1%=2,-2%=4,-3%=7,

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 5469 2452000 1249 135493700 55.50 55.60 54.80 55.40 0.10 0% 55.30 178 55.40 7 10.11
2024-01-03 5469 3850000 2177 214185300 55.20 56.30 55.00 55.40 0.00 0% 55.40 58 55.60 10 10.11
2024-01-04 5469 3352000 1967 185598000 55.20 55.90 54.60 55.80 0.40 0.72% 55.80 111 55.90 136 10.18
2024-01-05 5469 2353000 1330 130551500 55.80 55.90 55.20 55.30 0.50 -0.9% 55.30 53 55.40 10 10.09
2024-01-08 5469 1967000 1084 108258900 55.40 55.40 54.80 55.00 0.30 -0.54% 55.00 5 55.10 46 10.04
2024-01-09 5469 2230000 1330 121595500 55.40 55.40 54.00 54.60 0.40 -0.73% 54.50 21 54.60 35 9.96
2024-01-10 5469 2084000 1259 112392400 54.40 54.60 53.50 54.00 0.60 -1.1% 54.00 4 54.10 7 9.85
2024-01-11 5469 1594000 935 85950600 53.90 54.30 53.60 53.90 0.10 -0.19% 53.90 27 54.00 16 9.84
2024-01-12 5469 2165000 1311 115729700 53.80 53.90 53.00 53.70 0.20 -0.37% 53.60 21 53.70 5 9.80
2024-01-15 5469 1218000 755 66307800 54.10 54.80 53.80 54.40 0.70 1.3% 54.40 56 54.50 17 9.93
2024-01-16 5469 1887000 1243 102541600 54.00 54.90 53.70 54.90 0.50 0.92% 54.70 30 54.90 88 10.02
2024-01-17 5469 2290000 1352 123809300 54.60 54.90 53.60 53.60 1.30 -2.37% 53.60 71 53.70 7 9.78
2024-01-18 5469 1627000 956 86683500 53.60 53.90 52.70 53.50 0.10 -0.19% 53.50 3 53.60 15 9.76
2024-01-19 5469 1452000 829 78016700 53.80 54.10 53.40 53.80 0.30 0.56% 53.80 2 53.90 10 9.82
2024-01-22 5469 2063000 1270 113212600 54.00 55.20 54.00 54.70 0.90 1.67% 54.70 14 54.90 41 9.98
2024-01-23 5469 1469000 892 80949700 54.80 55.40 54.70 55.30 0.60 1.1% 55.30 24 55.40 83 10.09
2024-01-24 5469 5238000 2806 292418500 55.80 56.20 55.30 55.30 0.00 0% 55.30 3 55.40 9 10.09
2024-01-25 5469 1609000 959 88244700 55.40 55.50 54.60 54.60 0.70 -1.27% 54.60 83 54.70 3 9.96
2024-01-26 5469 13097000 7358 744001900 55.40 57.70 55.20 57.00 2.40 4.4% 56.90 71 57.00 57 10.40
2024-01-29 5469 11021000 6409 636833100 57.60 58.50 57.20 57.80 0.80 1.4% 57.80 61 57.90 117 10.55
2024-01-30 5469 5514000 3267 314675300 57.30 57.90 56.30 56.70 1.10 -1.9% 56.70 37 56.80 14 10.35
2024-01-31 5469 2150000 1263 122298900 56.50 57.30 56.40 57.00 0.30 0.53% 57.00 23 57.10 52 10.40
2024-02-01 5469 2278000 1275 130367000 56.90 57.60 56.70 57.50 0.50 0.88% 57.40 25 57.50 30 10.49
2024-02-02 5469 4454000 2521 257979500 57.90 58.40 57.00 58.40 0.90 1.57% 58.30 25 58.40 56 10.66
2024-02-05 5469 4156000 2342 242851700 58.90 59.00 57.90 58.60 0.20 0.34% 58.60 10 58.70 98 10.69
2024-02-15 5469 5123000 3024 305034800 59.00 60.30 58.20 60.00 1.40 2.39% 59.90 60 60.00 4 10.95
2024-02-16 5469 6754000 4095 417819100 61.30 62.60 61.10 61.50 1.50 2.5% 61.50 16 61.60 24 11.22
2024-02-19 5469 4129000 2149 256412200 61.50 62.70 61.10 62.00 0.50 0.81% 62.00 43 62.10 12 11.31
2024-02-20 5469 4628000 2472 290870400 62.20 63.40 62.00 62.50 0.50 0.81% 62.50 50 62.60 11 11.41
2024-02-21 5469 2795000 1818 173242100 62.90 63.00 61.50 62.10 0.40 -0.64% 62.10 22 62.20 16 11.33
2024-02-22 5469 2306000 1323 143280900 62.50 62.70 61.90 62.00 0.10 -0.16% 62.00 32 62.10 11 11.31
2024-02-23 5469 10504000 6074 623116000 61.00 61.00 58.30 58.40 3.60 -5.81% 58.40 123 58.50 54 10.66