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%
        56.68

說明:最高漲幅:1.41%最低跌幅:-1.38% 最高價:57.90最低價:56.00平均價:57.05,灰色底表示週末,漲16天(4.9)元,跌21天(-6.7)元,平盤2天
1%=7,0%=11,-0%=8,-1%=13,

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