順天(5525)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　27.40
0
0%		27.50
0.1
0.36%		27.40
-0.1
-0.36%		27.25
-0.15
-0.55%		 　28.05
0.8
2.94%		27.85
-0.2
-0.71%		27.35
-0.5
-1.8%		27.55
0.2
0.73%		27.20
-0.35
-1.27%		 　27.20
0
0%		26.85
-0.35
-1.29%		26.25
-0.6
-2.23%		26.50
0.25
0.95%		26.65
0.15
0.57%		 　26.80
0.15
0.56%		26.60
-0.2
-0.75%		27.00
0.4
1.5%		27.05
0.05
0.19%		27.95
0.9
3.33%		 　27.95
0
0%		27.95
0
0%		27.75
-0.2
-0.72%		27.31
2 月27.80
0.05
0.18%		27.95
0.15
0.54%		 　27.85
-0.1
-0.36%		 　　　　　　　　27.90
0.05
0.18%		27.95
0.05
0.18%		 　27.95
0
0%		27.90
-0.05
-0.18%		27.95
0.05
0.18%		27.90
-0.05
-0.18%		27.75
-0.15
-0.54%		 　27.50
-0.25
-0.9%		27.50
0
0%		 27.65
0.15
0.55%		 27.82
3 月27.95
0.3
1.08%		 　28.20
0.25
0.89%		28.40
0.2
0.71%		29.85
1.45
5.11%		29.95
0.1
0.34%		29.65
-0.3
-1%		 　29.90
0.25
0.84%		29.95
0.05
0.17%		29.95
0
0%		31.50
1.55
5.18%		30.75
-0.75
-2.38%		 　31.25
0.5
1.63%		31.65
0.4
1.28%		31.35
-0.3
-0.95%		31.95
0.6
1.91%		32.55
0.6
1.88%		 　32.15
-0.4
-1.23%		31.90
-0.25
-0.78%		32.10
0.2
0.63%		32.25
0.15
0.47%		32.25
0
0%		 30.8
4 月32.30
0.05
0.16%		32.15
-0.15
-0.46%		31.90
-0.25
-0.78%		 　　　34.10
2.2
6.9%		34.40
0.3
0.88%		33.90
-0.5
-1.45%		33.90
0
0%		34.60
0.7
2.06%		 　34.40
-0.2
-0.58%		33.20
-1.2
-3.49%		34.30
1.1
3.31%		35.60
1.3
3.79%		35.75
0.15
0.42%		 　35.90
0.15
0.42%		36.05
0.15
0.42%		　　　　　　　　34.27

說明:最高漲幅:6.9%最低跌幅:-3.49% 最高價:36.05最低價:26.25平均價:29.83,灰色底表示週末,漲51天(21.4)元,跌28天(-8.5)元,平盤12天
7%=2,5%=2,4%=1,3%=4,2%=6,1%=19,0%=29,-0%=1,-1%=3,-2%=6,-3%=18,

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 5525 509000 269 13768100 26.65 27.40 26.65 27.40 0.75 0% 27.25 5 27.40 32 9.55
2024-01-03 5525 278000 166 7600750 27.40 27.50 27.15 27.50 0.10 0.36% 27.40 2 27.50 9 9.58
2024-01-04 5525 335000 145 9193600 27.70 27.70 27.25 27.40 0.10 -0.36% 27.35 17 27.40 2 9.55
2024-01-05 5525 240000 109 6558150 27.55 27.55 27.25 27.25 0.15 -0.55% 27.25 6 27.35 2 9.49
2024-01-08 5525 476000 246 13321050 27.30 28.55 27.30 28.05 0.80 2.94% 28.00 4 28.05 7 9.77
2024-01-09 5525 254000 130 7095500 28.30 28.45 27.75 27.85 0.20 -0.71% 27.85 6 27.90 6 9.70
2024-01-10 5525 361000 158 9924100 27.50 27.95 27.35 27.35 0.50 -1.8% 27.35 13 27.40 2 9.53
2024-01-11 5525 172000 84 4712750 27.10 27.60 26.85 27.55 0.20 0.73% 27.45 7 27.55 3 9.60
2024-01-12 5525 130000 84 3545250 27.25 27.50 27.15 27.20 0.35 -1.27% 27.20 1 27.25 11 9.48
2024-01-15 5525 172000 76 4684200 27.30 27.30 27.15 27.20 0.00 0% 27.20 1 27.25 1 9.48
2024-01-16 5525 238000 159 6417100 27.20 27.20 26.85 26.85 0.35 -1.29% 26.85 12 26.90 5 9.36
2024-01-17 5525 267000 171 7053600 26.65 26.65 26.25 26.25 0.60 -2.23% 26.25 6 26.30 2 9.15
2024-01-18 5525 65000 34 1720150 26.25 26.60 26.25 26.50 0.25 0.95% 26.45 17 26.50 3 9.23
2024-01-19 5525 98000 49 2612700 26.50 26.80 26.50 26.65 0.15 0.57% 26.60 9 26.65 3 9.29
2024-01-22 5525 134000 90 3596450 26.70 26.95 26.65 26.80 0.15 0.56% 26.75 2 26.90 17 9.34
2024-01-23 5525 65000 38 1735450 26.75 26.80 26.60 26.60 0.20 -0.75% 26.60 8 26.65 2 9.27
2024-01-24 5525 179000 98 4796300 26.55 27.20 26.55 27.00 0.40 1.5% 26.95 2 27.00 1 9.41
2024-01-25 5525 98000 44 2646000 27.00 27.20 26.85 27.05 0.05 0.19% 27.00 3 27.10 12 9.43
2024-01-26 5525 411000 194 11418400 26.65 28.15 26.65 27.95 0.90 3.33% 27.90 2 27.95 15 9.74
2024-01-29 5525 179000 84 5008150 27.55 28.15 27.55 27.95 0.00 0% 27.85 3 27.95 8 9.74
2024-01-30 5525 78000 45 2175450 28.00 28.05 27.80 27.95 0.00 0% 27.90 1 27.95 2 9.74
2024-01-31 5525 54000 35 1500350 27.80 27.90 27.70 27.75 0.20 -0.72% 27.75 5 27.85 3 9.67
2024-02-01 5525 143000 61 3977800 27.55 28.00 27.55 27.80 0.05 0.18% 27.70 2 27.80 2 9.69
2024-02-02 5525 92000 47 2556750 27.60 27.95 27.60 27.95 0.15 0.54% 27.75 11 27.95 10 9.74
2024-02-05 5525 157000 52 4373550 27.60 27.95 27.60 27.85 0.10 -0.36% 27.85 10 27.90 4 9.70
2024-02-15 5525 125000 72 3480800 27.80 28.00 27.60 27.90 0.05 0.18% 27.80 9 27.90 11 9.72
2024-02-16 5525 69000 48 1927650 28.05 28.05 27.85 27.95 0.05 0.18% 27.85 3 27.95 13 9.74
2024-02-19 5525 112000 70 3121400 27.95 27.95 27.80 27.95 0.00 0% 27.85 16 27.95 6 9.74
2024-02-20 5525 131000 51 3655850 28.05 28.15 27.80 27.90 0.05 -0.18% 27.85 18 27.90 3 9.72
2024-02-21 5525 110000 56 3074050 27.90 28.00 27.85 27.95 0.05 0.18% 27.90 12 28.00 31 9.74
2024-02-22 5525 191000 101 5314700 27.95 27.95 27.70 27.90 0.05 -0.18% 27.80 2 27.90 1 9.72
2024-02-23 5525 121000 82 3354800 27.80 27.80 27.60 27.75 0.15 -0.54% 27.70 3 27.75 4 9.67
2024-02-26 5525 177000 120 4881850 27.70 27.80 27.45 27.50 0.25 -0.9% 27.45 8 27.50 3 9.58
2024-02-27 5525 126000 49 3457650 27.45 27.50 27.30 27.50 0.00 0% 27.50 2 27.55 3 9.58
2024-02-29 5525 50000 36 1382700 27.70 27.70 27.60 27.65 0.15 0.55% 27.60 11 27.70 20 9.63
2024-03-01 5525 232000 109 6494900 27.65 28.15 27.65 27.95 0.30 1.08% 27.95 3 28.00 82 9.74
2024-03-04 5525 268000 137 7525600 27.90 28.20 27.90 28.20 0.25 0.89% 28.15 6 28.20 59 9.83
2024-03-05 5525 286000 144 8089300 28.00 28.50 28.00 28.40 0.20 0.71% 28.30 30 28.40 2 9.90
2024-03-06 5525 805000 382 23737800 28.40 30.10 28.40 29.85 1.45 5.11% 29.75 10 29.85 17 10.40
2024-03-07 5525 648000 302 19518750 30.20 30.50 29.70 29.95 0.10 0.34% 29.95 2 30.00 1 10.44
2024-03-08 5525 310000 183 9169850 29.60 29.95 29.35 29.65 0.30 -1% 29.65 1 29.70 1 10.33
2024-03-11 5525 333000 170 9954550 29.55 30.20 29.55 29.90 0.25 0.84% 29.80 5 29.95 16 10.42
2024-03-12 5525 329000 143 9873600 29.90 30.20 29.80 29.95 0.05 0.17% 29.90 8 30.05 2 10.44
2024-03-13 5525 241000 147 7220000 30.00 30.35 29.75 29.95 0.00 0% 29.95 1 30.00 43 10.44
2024-03-14 5525 1298000 483 39698050 30.20 31.80 29.80 31.50 1.55 5.18% 31.40 7 31.50 7 10.98
2024-03-15 5525 492000 247 15259150 31.70 31.70 30.75 30.75 0.75 -2.38% 30.75 31 30.80 4 12.30
2024-03-18 5525 363000 185 11226800 30.75 31.45 30.55 31.25 0.50 1.63% 31.25 5 31.30 7 12.50
2024-03-19 5525 381000 176 11910800 30.90 31.65 30.80 31.65 0.40 1.28% 31.55 3 31.65 3 12.66
2024-03-20 5525 221000 152 6970650 31.70 31.80 31.35 31.35 0.30 -0.95% 31.35 12 31.40 2 12.54
2024-03-21 5525 409000 210 12942500 31.35 32.00 31.30 31.95 0.60 1.91% 31.95 3 32.00 21 12.78
2024-03-22 5525 365000 184 11815800 31.90 32.55 31.90 32.55 0.60 1.88% 32.50 2 32.55 39 13.02
2024-03-25 5525 319000 206 10318350 32.55 32.80 31.90 32.15 0.40 -1.23% 32.15 6 32.20 3 12.86
2024-03-26 5525 259000 152 8279500 32.25 32.30 31.55 31.90 0.25 -0.78% 31.85 16 31.90 1 12.76
2024-03-27 5525 173000 105 5554650 31.95 32.50 31.85 32.10 0.20 0.63% 32.10 1 32.20 1 12.84
2024-03-28 5525 143000 94 4616250 32.10 32.40 32.10 32.25 0.15 0.47% 32.20 1 32.30 1 12.90
2024-03-29 5525 95000 72 3070800 32.30 32.45 32.15 32.25 0.00 0% 32.25 2 32.30 10 12.90
2024-04-01 5525 175000 72 5659250 32.20 32.45 32.05 32.30 0.05 0.16% 32.30 1 32.35 14 12.92
2024-04-02 5525 163000 100 5232650 32.10 32.20 32.05 32.15 0.15 -0.46% 32.10 3 32.15 11 12.86
2024-04-03 5525 182000 119 5792200 32.15 32.15 31.70 31.90 0.25 -0.78% 31.85 3 31.90 12 12.76
2024-04-08 5525 861000 396 28848100 31.90 34.90 31.90 34.10 2.20 6.9% 34.05 4 34.10 2 13.64
2024-04-09 5525 402000 264 13869850 34.15 34.80 34.00 34.40 0.30 0.88% 34.35 1 34.45 3 13.76
2024-04-10 5525 346000 197 11777550 34.40 34.40 33.70 33.90 0.50 -1.45% 33.85 1 33.95 3 13.56
2024-04-11 5525 308000 172 10459550 33.70 34.25 33.70 33.90 0.00 0% 33.85 8 34.00 13 13.56
2024-04-12 5525 233000 155 7958150 33.90 34.70 33.90 34.60 0.70 2.06% 34.55 2 34.60 2 13.84
2024-04-15 5525 396000 247 13652600 34.40 34.90 34.20 34.40 0.20 -0.58% 34.35 15 34.45 4 13.76
2024-04-16 5525 1054000 504 35034900 33.95 34.05 32.70 33.20 1.20 -3.49% 33.10 2 33.30 3 13.28
2024-04-17 5525 195000 124 6623100 33.10 34.30 33.10 34.30 1.10 3.31% 34.20 1 34.30 4 13.72
2024-04-18 5525 515000 253 18172300 34.05 35.90 34.05 35.60 1.30 3.79% 35.55 2 35.60 1 14.24
2024-04-19 5525 443998 836 15757561 35.20 36.20 34.70 35.75 0.15 0.42% 35.70 7 35.75 5 14.30
2024-04-22 5525 913000 539 33340600 35.90 37.50 35.75 35.90 0.15 0.42% 35.80 15 35.90 2 14.36
2024-04-23 5525 211000 146 7603300 36.00 36.50 35.70 36.05 0.15 0.42% 36.00 4 36.05 1 14.42