遠雄(5522)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 57.00 0 0% | 57.00 0 0% | 56.90 -0.1 -0.18% | 57.20 0.3 0.53% | 57.40 0.2 0.35% | 57.00 -0.4 -0.7% | 57.20 0.2 0.35% | 57.90 0.7 1.22% | 57.40 -0.5 -0.86% | 57.20 -0.2 -0.35% | 56.80 -0.4 -0.7% | 57.40 0.6 1.06% | 57.50 0.1 0.17% | 57.20 -0.3 -0.52% | 56.80 -0.4 -0.7% | 57.10 0.3 0.53% | 57.00 -0.1 -0.18% | 56.90 -0.1 -0.18% | 57.70 0.8 1.41% | 57.90 0.2 0.35% | 57.10 -0.8 -1.38% | 57.30 0.2 0.35% | 57.24 | |||||||||
2 月 | 57.70 0.4 0.7% | 57.50 -0.2 -0.35% | 57.10 -0.4 -0.7% | 56.80 -0.3 -0.53% | 56.40 -0.4 -0.7% | 56.50 0.1 0.18% | 56.00 -0.5 -0.88% | 56.30 0.3 0.54% | 56.10 -0.2 -0.36% | 56.00 -0.1 -0.18% | 56.30 0.3 0.54% | 56.10 -0.2 -0.36% | 56.20 0.1 0.18% | 56.51 | ||||||||||||||||||
3 月 | 56.10 -0.1 -0.18% | 56.00 -0.1 -0.18% | 56.10 0.1 0.18% | 56.30 0.2 0.36% | 56.10 -0.2 -0.36% | 55.80 -0.3 -0.53% | 55.30 -0.5 -0.9% | 55.80 0.5 0.9% | 57.00 1.2 2.15% | 56.90 -0.1 -0.18% | 56.10 -0.8 -1.41% | 56.80 0.7 1.25% | 57.30 0.5 0.88% | 57.20 -0.1 -0.17% | 57.70 0.5 0.87% | 57.00 -0.7 -1.21% | 57.10 0.1 0.18% | 57.20 0.1 0.18% | 57.50 0.3 0.52% | 57.80 0.3 0.52% | 57.20 -0.6 -1.04% | 56.62 |
說明:最高漲幅:2.15%最低跌幅:-1.41% 最高價:57.90最低價:55.30平均價:56.81,灰色底表示週末,漲33天(11)元,跌36天(-11.2)元,平盤2天
2%=1,1%=16,0%=18,-0%=17,-1%=19,
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 | 5522 | 348000 | 205 | 19779400 | 56.80 | 57.00 | 56.60 | 57.00 | 0.20 | 0% | 56.90 | 4 | 57.00 | 38 | 13.51 |
2024-01-03 | 5522 | 429000 | 200 | 24398200 | 57.00 | 57.00 | 56.60 | 57.00 | 0.00 | 0% | 56.90 | 1 | 57.00 | 10 | 13.51 |
2024-01-04 | 5522 | 297000 | 212 | 16937600 | 57.00 | 57.20 | 56.90 | 56.90 | 0.10 | -0.18% | 56.80 | 25 | 57.00 | 2 | 13.48 |
2024-01-05 | 5522 | 369000 | 225 | 21073100 | 56.90 | 57.30 | 56.90 | 57.20 | 0.30 | 0.53% | 57.10 | 10 | 57.20 | 1 | 13.55 |
2024-01-08 | 5522 | 378000 | 234 | 21652100 | 57.20 | 57.40 | 57.10 | 57.40 | 0.20 | 0.35% | 57.30 | 3 | 57.40 | 14 | 13.60 |
2024-01-09 | 5522 | 412000 | 213 | 23532200 | 57.40 | 57.40 | 56.90 | 57.00 | 0.40 | -0.7% | 56.90 | 8 | 57.00 | 2 | 13.51 |
2024-01-10 | 5522 | 376000 | 249 | 21517000 | 57.00 | 57.50 | 57.00 | 57.20 | 0.20 | 0.35% | 57.20 | 6 | 57.30 | 7 | 13.55 |
2024-01-11 | 5522 | 614000 | 356 | 35401900 | 57.20 | 57.90 | 57.20 | 57.90 | 0.70 | 1.22% | 57.80 | 19 | 57.90 | 46 | 13.72 |
2024-01-12 | 5522 | 491000 | 290 | 28127500 | 57.90 | 57.90 | 56.90 | 57.40 | 0.50 | -0.86% | 57.30 | 3 | 57.50 | 38 | 13.60 |
2024-01-15 | 5522 | 408000 | 274 | 23349500 | 57.40 | 57.50 | 56.80 | 57.20 | 0.20 | -0.35% | 57.20 | 11 | 57.30 | 3 | 13.55 |
2024-01-16 | 5522 | 801000 | 409 | 45732100 | 56.90 | 57.30 | 56.80 | 56.80 | 0.40 | -0.7% | 56.80 | 28 | 56.90 | 1 | 13.46 |
2024-01-17 | 5522 | 1103000 | 563 | 63165100 | 56.60 | 57.80 | 56.60 | 57.40 | 0.60 | 1.06% | 57.20 | 10 | 57.40 | 33 | 13.60 |
2024-01-18 | 5522 | 309000 | 220 | 17710400 | 57.20 | 57.50 | 57.10 | 57.50 | 0.10 | 0.17% | 57.40 | 2 | 57.50 | 8 | 13.63 |
2024-01-19 | 5522 | 264000 | 178 | 15082700 | 57.00 | 57.40 | 57.00 | 57.20 | 0.30 | -0.52% | 57.20 | 9 | 57.30 | 16 | 13.55 |
2024-01-22 | 5522 | 257000 | 202 | 14628700 | 57.20 | 57.30 | 56.80 | 56.80 | 0.40 | -0.7% | 56.70 | 38 | 56.80 | 20 | 13.46 |
2024-01-23 | 5522 | 170000 | 118 | 9667000 | 56.80 | 57.10 | 56.70 | 57.10 | 0.30 | 0.53% | 57.00 | 2 | 57.10 | 1 | 13.53 |
2024-01-24 | 5522 | 183000 | 148 | 10461700 | 57.10 | 57.40 | 57.00 | 57.00 | 0.10 | -0.18% | 57.00 | 9 | 57.10 | 7 | 13.51 |
2024-01-25 | 5522 | 102000 | 94 | 5813200 | 57.00 | 57.20 | 56.90 | 56.90 | 0.10 | -0.18% | 56.90 | 10 | 57.00 | 3 | 13.48 |
2024-01-26 | 5522 | 360000 | 239 | 20693100 | 56.90 | 57.80 | 56.90 | 57.70 | 0.80 | 1.41% | 57.60 | 17 | 57.70 | 27 | 13.67 |
2024-01-29 | 5522 | 234000 | 186 | 13515600 | 57.50 | 57.90 | 57.50 | 57.90 | 0.20 | 0.35% | 57.80 | 15 | 57.90 | 11 | 13.72 |
2024-01-30 | 5522 | 447000 | 319 | 25632400 | 57.60 | 57.90 | 57.10 | 57.10 | 0.80 | -1.38% | 57.10 | 4 | 57.20 | 1 | 13.53 |
2024-01-31 | 5522 | 286000 | 217 | 16388400 | 57.00 | 57.50 | 57.00 | 57.30 | 0.20 | 0.35% | 57.30 | 4 | 57.40 | 15 | 13.58 |
2024-02-01 | 5522 | 392000 | 272 | 22606700 | 57.60 | 57.90 | 57.50 | 57.70 | 0.40 | 0.7% | 57.60 | 1 | 57.70 | 1 | 13.67 |
2024-02-02 | 5522 | 247000 | 196 | 14193900 | 57.70 | 57.70 | 57.30 | 57.50 | 0.20 | -0.35% | 57.50 | 2 | 57.60 | 17 | 13.63 |
2024-02-05 | 5522 | 361000 | 270 | 20615200 | 57.60 | 57.60 | 56.90 | 57.10 | 0.40 | -0.7% | 57.10 | 3 | 57.30 | 18 | 13.53 |
2024-02-15 | 5522 | 771000 | 528 | 43644900 | 56.90 | 56.90 | 56.30 | 56.80 | 0.30 | -0.53% | 56.70 | 8 | 56.90 | 18 | 13.46 |
2024-02-16 | 5522 | 494000 | 366 | 27823700 | 56.50 | 56.70 | 56.20 | 56.40 | 0.40 | -0.7% | 56.40 | 27 | 56.50 | 8 | 13.36 |
2024-02-19 | 5522 | 472000 | 313 | 26609400 | 56.60 | 56.70 | 56.10 | 56.50 | 0.10 | 0.18% | 56.50 | 5 | 56.60 | 16 | 13.39 |
2024-02-20 | 5522 | 772000 | 468 | 43349600 | 56.40 | 56.50 | 56.00 | 56.00 | 0.50 | -0.88% | 56.00 | 165 | 56.10 | 11 | 13.27 |
2024-02-21 | 5522 | 298000 | 226 | 16733100 | 56.20 | 56.40 | 56.00 | 56.30 | 0.30 | 0.54% | 56.30 | 15 | 56.40 | 3 | 13.34 |
2024-02-22 | 5522 | 308000 | 199 | 17331100 | 56.30 | 56.50 | 56.10 | 56.10 | 0.20 | -0.36% | 56.10 | 32 | 56.30 | 21 | 13.29 |
2024-02-23 | 5522 | 408000 | 290 | 22875500 | 56.10 | 56.20 | 56.00 | 56.00 | 0.10 | -0.18% | 56.00 | 19 | 56.10 | 5 | 13.27 |
2024-02-26 | 5522 | 309000 | 184 | 17388700 | 56.30 | 56.50 | 56.10 | 56.30 | 0.30 | 0.54% | 56.30 | 3 | 56.40 | 3 | 13.34 |
2024-02-27 | 5522 | 219000 | 153 | 12304900 | 56.20 | 56.40 | 56.10 | 56.10 | 0.20 | -0.36% | 56.10 | 39 | 56.20 | 1 | 13.29 |
2024-02-29 | 5522 | 490000 | 256 | 27555200 | 56.10 | 56.50 | 56.10 | 56.20 | 0.10 | 0.18% | 56.20 | 28 | 56.30 | 13 | 13.32 |
2024-03-01 | 5522 | 344000 | 244 | 19301300 | 56.20 | 56.20 | 56.00 | 56.10 | 0.10 | -0.18% | 56.10 | 23 | 56.20 | 3 | 13.29 |
2024-03-04 | 5522 | 510000 | 309 | 28579300 | 56.00 | 56.20 | 55.90 | 56.00 | 0.10 | -0.18% | 56.00 | 106 | 56.20 | 16 | 13.27 |
2024-03-05 | 5522 | 353000 | 238 | 19802400 | 56.10 | 56.20 | 56.00 | 56.10 | 0.10 | 0.18% | 56.10 | 12 | 56.20 | 4 | 13.29 |
2024-03-06 | 5522 | 325000 | 215 | 18278300 | 56.10 | 56.50 | 56.00 | 56.30 | 0.20 | 0.36% | 56.30 | 33 | 56.40 | 6 | 13.34 |
2024-03-07 | 5522 | 323000 | 220 | 18128900 | 56.10 | 56.30 | 56.00 | 56.10 | 0.20 | -0.36% | 56.10 | 9 | 56.20 | 1 | 13.29 |
2024-03-08 | 5522 | 882000 | 429 | 49274200 | 56.00 | 56.10 | 55.70 | 55.80 | 0.30 | -0.53% | 55.80 | 27 | 55.90 | 4 | 13.22 |
2024-03-11 | 5522 | 843000 | 624 | 46688300 | 56.00 | 56.00 | 55.10 | 55.30 | 0.50 | -0.9% | 55.30 | 57 | 55.40 | 4 | 13.10 |
2024-03-12 | 5522 | 907000 | 641 | 50239800 | 55.50 | 56.00 | 54.90 | 55.80 | 0.50 | 0.9% | 55.60 | 11 | 55.80 | 18 | 13.22 |
2024-03-13 | 5522 | 1501000 | 953 | 84629500 | 55.70 | 57.30 | 55.10 | 57.00 | 1.20 | 2.15% | 56.90 | 15 | 57.00 | 3 | 13.51 |
2024-03-14 | 5522 | 874000 | 592 | 49616900 | 57.00 | 57.10 | 56.20 | 56.90 | 0.10 | -0.18% | 56.90 | 9 | 57.00 | 11 | 13.48 |
2024-03-15 | 5522 | 1088000 | 563 | 60944400 | 56.80 | 56.80 | 55.70 | 56.10 | 0.80 | -1.41% | 56.10 | 8 | 56.30 | 12 | 13.29 |
2024-03-18 | 5522 | 920000 | 600 | 51831900 | 56.40 | 56.90 | 56.00 | 56.80 | 0.70 | 1.25% | 56.80 | 3 | 56.90 | 14 | 13.46 |
2024-03-19 | 5522 | 1203000 | 745 | 68856900 | 56.90 | 57.70 | 56.80 | 57.30 | 0.50 | 0.88% | 57.30 | 5 | 57.50 | 15 | 12.04 |
2024-03-20 | 5522 | 974000 | 634 | 55445400 | 57.20 | 57.40 | 56.50 | 57.20 | 0.10 | -0.17% | 57.10 | 20 | 57.20 | 4 | 12.02 |
2024-03-21 | 5522 | 949000 | 594 | 54474500 | 57.30 | 57.70 | 57.00 | 57.70 | 0.50 | 0.87% | 57.70 | 2 | 57.80 | 52 | 12.12 |
2024-03-22 | 5522 | 916000 | 556 | 52303900 | 57.50 | 57.50 | 56.80 | 57.00 | 0.70 | -1.21% | 57.00 | 6 | 57.30 | 9 | 11.97 |
2024-03-25 | 5522 | 411000 | 304 | 23437800 | 57.10 | 57.30 | 56.80 | 57.10 | 0.10 | 0.18% | 57.00 | 13 | 57.10 | 92 | 12.00 |
2024-03-26 | 5522 | 805000 | 513 | 46110200 | 57.20 | 57.60 | 56.90 | 57.20 | 0.10 | 0.18% | 57.20 | 13 | 57.30 | 1 | 12.02 |
2024-03-27 | 5522 | 521000 | 376 | 29913900 | 57.20 | 57.70 | 57.10 | 57.50 | 0.30 | 0.52% | 57.40 | 17 | 57.50 | 9 | 12.08 |
2024-03-28 | 5522 | 444000 | 311 | 25581200 | 57.50 | 57.80 | 57.40 | 57.80 | 0.30 | 0.52% | 57.70 | 7 | 57.80 | 36 | 12.14 |
2024-03-29 | 5522 | 819000 | 563 | 46825600 | 57.80 | 57.90 | 56.90 | 57.20 | 0.60 | -1.04% | 57.20 | 4 | 57.30 | 1 | 12.02 |