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
月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%		 　57.80
-0.6
-1.03%		57.20
-0.6
-1.04%		 56.60
-0.6
-1.05%		 59.23
3 月57.50
0.9
1.59%		 　57.80
0.3
0.52%		58.30
0.5
0.87%		58.30
0
0%		57.40
-0.9
-1.54%		54.90
-2.5
-4.36%		 　53.30
-1.6
-2.91%		55.00
1.7
3.19%		54.70
-0.3
-0.55%		55.20
0.5
0.91%		55.70
0.5
0.91%		 　56.50
0.8
1.44%		59.00
2.5
4.42%		64.90
5.9
10%		67.00
2.1
3.24%		62.40
-4.6
-6.87%		 　62.50
0.1
0.16%		60.90
-1.6
-2.56%		63.60
2.7
4.43%		63.20
-0.4
-0.63%		60.80
-2.4
-3.8%		 58.93
4 月61.00
0.2
0.33%		61.20
0.2
0.33%		61.30
0.1
0.16%		 　　　62.00
0.7
1.14%		60.70
-1.3
-2.1%		60.20
-0.5
-0.82%		59.50
-0.7
-1.16%		58.90
-0.6
-1.01%		 　58.40
-0.5
-0.85%		56.70
-1.7
-2.91%		56.60
-0.1
-0.18%		56.60
0
0%		55.70
-0.9
-1.59%		 　54.40
-1.3
-2.33%		54.50
0.1
0.18%		55.60
1.1
2.02%		55.20
-0.4
-0.72%		55.20
0
0%		 　56.70
1.5
2.72%		56.10
-0.6
-1.06%		 57.72
5 月　54.90
-1.2
-2.14%		54.30
-0.6
-1.09%		 　54.50
0.2
0.37%		54.70
0.2
0.37%		55.50
0.8
1.46%		55.10
-0.4
-0.72%		54.90
-0.2
-0.36%		 　55.40
0.5
0.91%		56.60
1.2
2.17%		58.60
2
3.53%		56.70
-1.9
-3.24%		55.10
-1.6
-2.82%		 　55.70
0.6
1.09%		57.40
1.7
3.05%		58.00
0.6
1.05%		57.10
-0.9
-1.55%		56.90
-0.2
-0.35%		 　58.00
1.1
1.93%		59.20
1.2
2.07%		60.20
1
1.69%		58.50
-1.7
-2.82%		59.20
0.7
1.2%		56.54
6 月 　57.40
-1.8
-3.04%		57.60
0.2
0.35%		56.50
-1.1
-1.91%		 55.20
-1.3
-2.3%		 　　55.40
0.2
0.36%		54.80
-0.6
-1.08%		54.80
0
0%		54.80
0
0%		 　55.50
0.7
1.28%		55.50
0
0%		55.10
-0.4
-0.72%		54.70
-0.4
-0.73%		54.40
-0.3
-0.55%		 　53.60
-0.8
-1.47%		53.90
0.3
0.56%		 53.50
-0.4
-0.74%		55.90
2.4
4.49%		 55.3
7 月56.20
0.3
0.54%		57.00
0.8
1.42%		56.90
-0.1
-0.18%		 56.10
-0.8
-1.41%		 　54.60
-1.5
-2.67%		51.50
-3.1
-5.68%		 　　　　　53.90
2.4
4.66%		53.60
-0.3
-0.56%		 　　　49.25
-4.35
-8.12%		 　　48.45
-0.8
-1.62%		　　　　　53.32

說明:最高漲幅:10%最低跌幅:-8.12% 最高價:67.00最低價:48.45平均價:56.73,灰色底表示週末,漲81天(70.6)元,跌75天(-78.7)元,平盤9天
10%=1,5%=2,4%=5,3%=6,2%=14,1%=37,0%=25,-0%=1,-1%=2,-2%=2,-3%=2,-4%=8,-5%=11,-6%=15,-7%=34,

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
2024-02-26 5469 2950000 1796 170755200 58.40 58.50 57.50 57.80 0.60 -1.03% 57.70 31 57.80 44 10.55
2024-02-27 5469 3326000 2013 191931400 57.80 58.70 57.20 57.20 0.60 -1.04% 57.20 32 57.30 4 10.44
2024-02-29 5469 2179000 1476 123736700 57.10 57.20 56.60 56.60 0.60 -1.05% 56.60 175 56.80 12 10.33
2024-03-01 5469 2632000 1538 151648000 56.70 58.30 56.70 57.50 0.90 1.59% 57.50 22 57.60 24 10.49
2024-03-04 5469 2214000 1193 127961900 57.60 58.20 57.50 57.80 0.30 0.52% 57.80 24 57.90 9 11.40
2024-03-05 5469 2345000 1308 136120400 58.00 58.70 57.50 58.30 0.50 0.87% 58.20 69 58.30 44 11.50
2024-03-06 5469 1764000 1012 102818800 58.30 58.50 57.90 58.30 0.00 0% 58.20 18 58.30 1 11.50
2024-03-07 5469 2220000 1354 128242000 58.40 58.70 57.20 57.40 0.90 -1.54% 57.30 36 57.40 3 11.32
2024-03-08 5469 4970000 2770 277252500 57.20 57.20 54.90 54.90 2.50 -4.36% 54.90 83 55.00 2 10.83
2024-03-11 5469 6444000 3069 346178500 54.90 54.90 53.00 53.30 1.60 -2.91% 53.30 70 53.40 31 10.51
2024-03-12 5469 7157000 3163 389741900 53.50 56.30 53.30 55.00 1.70 3.19% 55.00 1 55.10 8 10.85
2024-03-13 5469 3943000 1941 214990500 55.30 55.50 53.80 54.70 0.30 -0.55% 54.70 25 54.80 36 10.79
2024-03-14 5469 3726000 1955 206356800 54.70 56.10 54.70 55.20 0.50 0.91% 55.20 17 55.30 16 10.89
2024-03-15 5469 4834000 2202 271105600 55.30 57.10 54.90 55.70 0.50 0.91% 55.70 24 56.00 3 10.99
2024-03-18 5469 4554000 2185 256591000 56.20 57.10 55.30 56.50 0.80 1.44% 56.50 26 56.60 4 11.14
2024-03-19 5469 11044000 5408 651635100 57.00 60.10 56.90 59.00 2.50 4.42% 59.00 30 59.10 22 11.64
2024-03-20 5469 26020000 10797 1647486600 60.00 64.90 60.00 64.90 5.90 10% 64.90 29901 0.00 0 12.80
2024-03-21 5469 50302000 25615 2147483647 66.30 70.00 65.00 67.00 2.10 3.24% 66.90 56 67.00 28 13.22
2024-03-22 5469 20838000 10744 1341839900 68.10 68.90 62.30 62.40 4.60 -6.87% 62.40 190 62.50 26 12.31
2024-03-25 5469 10075000 5303 637558600 62.70 64.90 62.50 62.50 0.10 0.16% 62.50 151 62.60 18 12.33
2024-03-26 5469 7547000 4118 465009100 62.60 63.30 60.50 60.90 1.60 -2.56% 60.80 27 60.90 16 12.01
2024-03-27 5469 11665000 7356 734478100 60.90 64.60 60.10 63.60 2.70 4.43% 63.50 57 63.60 1 12.54
2024-03-28 5469 23377000 12596 1507700200 65.20 66.20 63.10 63.20 0.40 -0.63% 63.20 13 63.30 2 12.47
2024-03-29 5469 19221000 10052 1191424000 63.20 63.50 60.80 60.80 2.40 -3.8% 60.80 114 61.30 2 11.99
2024-04-01 5469 7134000 3665 435712100 61.50 61.80 60.60 61.00 0.20 0.33% 60.90 63 61.00 65 12.03
2024-04-02 5469 6025000 3068 369996400 61.40 62.30 60.80 61.20 0.20 0.33% 61.20 77 61.30 26 12.07
2024-04-03 5469 4123000 2279 252232600 60.80 61.70 60.50 61.30 0.10 0.16% 61.20 40 61.30 39 12.09
2024-04-08 5469 3560000 1992 219558700 61.30 62.20 60.60 62.00 0.70 1.14% 62.00 4 62.10 82 12.23
2024-04-09 5469 3869000 2181 236479200 61.60 61.80 60.60 60.70 1.30 -2.1% 60.70 28 60.80 8 11.97
2024-04-10 5469 2751000 1421 166918400 60.70 61.40 60.20 60.20 0.50 -0.82% 60.20 63 60.30 45 11.87
2024-04-11 5469 5434000 3063 319968400 60.00 60.00 58.20 59.50 0.70 -1.16% 59.40 3 59.50 15 11.74
2024-04-12 5469 2598000 1665 154374900 59.90 60.70 58.80 58.90 0.60 -1.01% 58.90 1 59.00 11 11.62
2024-04-15 5469 2942000 1554 172377000 58.40 59.00 58.10 58.40 0.50 -0.85% 58.30 209 58.50 1 11.52
2024-04-16 5469 5773000 3123 327101700 57.90 58.00 55.80 56.70 1.70 -2.91% 56.70 12 56.80 5 11.18
2024-04-17 5469 2586000 1590 146759400 56.70 57.50 56.40 56.60 0.10 -0.18% 56.50 117 56.60 17 11.16
2024-04-18 5469 1505000 951 84879200 56.60 56.80 55.80 56.60 0.00 0% 56.50 9 56.60 26 11.16
2024-04-19 5469 4269570 2517 238663814 57.00 57.00 54.30 55.70 0.90 -1.59% 55.70 29 55.90 1 10.99
2024-04-22 5469 3217000 1769 176904700 55.60 56.20 54.30 54.40 1.30 -2.33% 54.40 66 54.50 3 10.73
2024-04-23 5469 1256000 866 68600600 55.00 55.50 54.30 54.50 0.10 0.18% 54.40 48 54.50 3 10.75
2024-04-24 5469 1638000 1139 90469600 54.60 55.70 54.60 55.60 1.10 2.02% 55.60 22 55.70 6 10.97
2024-04-25 5469 1132000 792 62770300 55.20 55.90 55.10 55.20 0.40 -0.72% 55.20 2 55.30 16 10.89
2024-04-26 5469 1595000 1091 88286000 55.60 56.00 55.00 55.20 0.00 0% 55.10 51 55.20 2 10.89
2024-04-29 5469 2244000 1410 126352200 55.50 56.80 55.40 56.70 1.50 2.72% 56.60 5 56.70 21 11.18
2024-04-30 5469 2418000 1487 136320200 57.50 57.50 56.00 56.10 0.60 -1.06% 56.00 128 56.10 5 11.07
2024-05-02 5469 2843000 1884 156371800 55.50 55.50 54.70 54.90 1.20 -2.14% 54.90 12 55.00 8 10.83
2024-05-03 5469 2928000 1920 160769800 55.10 55.80 54.30 54.30 0.60 -1.09% 54.30 63 54.50 1 10.71
2024-05-06 5469 2826000 1663 153524000 54.70 54.80 54.10 54.50 0.20 0.37% 54.50 12 54.60 38 10.75
2024-05-07 5469 2566000 1581 139210500 54.60 54.80 53.90 54.70 0.20 0.37% 54.60 23 54.70 30 10.79
2024-05-08 5469 2100000 1320 115645900 54.70 55.50 54.20 55.50 0.80 1.46% 55.50 14 55.60 106 10.95
2024-05-09 5469 1740987 1224 96417391 55.80 55.80 54.90 55.10 0.40 -0.72% 55.10 2 55.20 9 10.87
2024-05-10 5469 2670000 1590 146962000 55.30 55.50 54.60 54.90 0.20 -0.36% 54.90 22 55.30 25 10.83
2024-05-13 5469 1808000 1060 99092000 55.00 55.50 54.30 55.40 0.50 0.91% 55.30 12 55.40 6 10.93
2024-05-14 5469 4915000 2679 276822200 55.40 57.00 55.00 56.60 1.20 2.17% 56.60 7 56.70 5 11.16
2024-05-15 5469 16852038 10651 1000944859 58.30 60.90 58.10 58.60 2.00 3.53% 58.60 9 58.70 21 11.56
2024-05-16 5469 6213000 3789 360642000 58.60 59.60 56.60 56.70 1.90 -3.24% 56.70 1 56.80 1 11.50
2024-05-17 5469 8062000 4116 447340400 56.60 56.60 55.10 55.10 1.60 -2.82% 55.10 275 55.20 2 11.18
2024-05-20 5469 10325000 6145 575479100 54.70 57.10 54.70 55.70 0.60 1.09% 55.60 41 55.70 2 11.30
2024-05-21 5469 11914000 6689 680295700 56.00 57.90 56.00 57.40 1.70 3.05% 57.40 14 57.50 31 11.64
2024-05-22 5469 6812000 4674 390964700 57.20 58.00 56.60 58.00 0.60 1.05% 57.90 41 58.00 81 11.76
2024-05-23 5469 9392000 5570 542170600 59.00 59.00 57.00 57.10 0.90 -1.55% 57.10 31 57.20 7 11.58
2024-05-24 5469 4852000 3453 275762800 56.50 57.40 56.20 56.90 0.20 -0.35% 56.90 18 57.10 2 11.54
2024-05-27 5469 6639000 4330 388031700 57.80 59.40 57.40 58.00 1.10 1.93% 58.00 156 58.20 1 11.76
2024-05-28 5469 3713000 2399 218394700 58.70 59.30 58.10 59.20 1.20 2.07% 59.10 25 59.20 44 12.01
2024-05-29 5469 12246000 6767 739486300 59.60 61.50 59.20 60.20 1.00 1.69% 60.10 27 60.20 5 12.21
2024-05-30 5469 7700000 4781 456338400 60.20 60.60 58.20 58.50 1.70 -2.82% 58.50 52 58.60 1 11.87
2024-05-31 5469 10236466 6098 611809491 58.60 61.20 58.50 59.20 0.70 1.2% 59.20 50 59.40 8 12.01
2024-06-03 5469 7257000 4463 420787000 59.30 59.90 57.30 57.40 1.80 -3.04% 57.40 34 57.50 12 11.64
2024-06-04 5469 2488000 1636 143188500 57.10 58.10 57.10 57.60 0.20 0.35% 57.60 20 57.80 7 11.68
2024-06-05 5469 3575000 2237 203610100 58.00 58.10 56.40 56.50 1.10 -1.91% 56.40 76 56.50 9 11.46
2024-06-07 5469 3190000 1969 176660100 55.60 56.20 55.20 55.20 0.40 -2.3% 55.20 213 55.30 9 11.20
2024-06-11 5469 2417000 1590 134273300 55.30 56.30 55.20 55.40 0.20 0.36% 55.40 19 55.50 12 11.24
2024-06-12 5469 2499000 1816 137381800 55.30 55.70 54.70 54.80 0.60 -1.08% 54.80 77 55.00 29 11.12
2024-06-13 5469 2791000 1824 153223700 55.00 55.60 54.70 54.80 0.00 0% 54.80 46 54.90 28 11.12
2024-06-14 5469 2069000 1354 113933000 55.10 55.50 54.80 54.80 0.00 0% 54.80 163 54.90 1 11.12
2024-06-17 5469 2023000 1179 112249200 55.00 55.90 55.00 55.50 0.70 1.28% 55.50 41 55.60 8 11.26
2024-06-18 5469 1780000 1183 98609700 55.80 55.80 55.10 55.50 0.00 0% 55.40 17 55.50 4 11.26
2024-06-19 5469 3467045 2325 192022495 55.50 56.10 55.10 55.10 0.40 -0.72% 55.10 70 55.20 11 11.18
2024-06-20 5469 7119000 3149 392480500 55.40 55.80 54.70 54.70 0.40 -0.73% 54.70 55 54.80 4 11.10
2024-06-21 5469 3822000 1994 208551600 54.70 55.10 54.30 54.40 0.30 -0.55% 54.40 238 54.60 2 11.03
2024-06-24 5469 6211000 2956 335034800 54.70 54.90 53.50 53.60 0.80 -1.47% 53.50 434 53.60 1 10.87
2024-06-25 5469 4478000 2197 238359800 53.50 54.00 52.30 53.90 0.30 0.56% 53.90 38 54.00 30 10.93
2024-06-27 5469 2559000 1545 137553200 53.60 54.10 53.40 53.50 0.00 -0.74% 53.50 162 53.60 11 10.85
2024-06-28 5469 8936000 3857 493719300 53.80 55.90 53.70 55.90 2.40 4.49% 55.80 68 55.90 16 11.34
2024-07-01 5469 6700255 5227 371871833 55.00 56.30 54.40 56.20 0.30 0.54% 56.10 1 56.20 25 11.40
2024-07-02 5469 5819000 3458 328683100 55.80 57.00 55.60 57.00 0.80 1.42% 56.90 30 57.00 16 11.56
2024-07-03 5469 4806000 2792 271464300 56.80 56.90 55.80 56.90 0.10 -0.18% 56.60 5 56.90 141 11.54
2024-07-05 5469 11198000 6334 626877600 57.00 57.10 55.60 56.10 0.90 -1.41% 56.10 108 56.20 129 11.38
2024-07-08 5469 10131000 5006 559418900 56.10 56.40 54.50 54.60 1.50 -2.67% 54.60 138 54.70 13 11.08
2024-07-09 5469 16904186 9219 879560119 53.10 54.10 51.30 51.50 0.00 -5.68% 51.50 83 51.70 2 10.45
2024-07-16 5469 2414000 1299 130186700 53.50 54.40 53.50 53.90 0.50 4.66% 53.90 24 54.00 35 10.93
2024-07-17 5469 2032000 1147 109209600 54.00 54.20 53.50 53.60 0.30 -0.56% 53.60 97 53.70 10 10.87
2024-07-22 5469 4041918 2643 198257912 50.00 50.20 48.25 49.25 1.05 -8.12% 49.20 5 49.25 34 9.99
2024-07-26 5469 1947624 1516 93957963 48.50 48.60 47.55 48.45 1.05 -1.62% 48.45 8 48.50 26 9.83