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
12345678910111213141516171819202122232425262728293031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,

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 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