群益證(6005)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　16.30
0
0%		16.05
-0.25
-1.53%		16.10
0.05
0.31%		16.15
0.05
0.31%		 　16.30
0.15
0.93%		16.15
-0.15
-0.92%		16.10
-0.05
-0.31%		16.20
0.1
0.62%		16.10
-0.1
-0.62%		 　16.10
0
0%		15.85
-0.25
-1.55%		15.50
-0.35
-2.21%		15.60
0.1
0.65%		15.70
0.1
0.64%		 　15.80
0.1
0.64%		15.95
0.15
0.95%		16.05
0.1
0.63%		16.05
0
0%		16.15
0.1
0.62%		 　16.20
0.05
0.31%		16.10
-0.1
-0.62%		16.10
0
0%		16.04
2 月16.15
0.05
0.31%		16.15
0
0%		 　16.05
-0.1
-0.62%		 　　　　　　　　16.15
0.1
0.62%		16.40
0.25
1.55%		 　16.55
0.15
0.91%		16.45
-0.1
-0.6%		16.35
-0.1
-0.61%		16.45
0.1
0.61%		16.45
0
0%		 　16.40
-0.05
-0.3%		16.50
0.1
0.61%		 16.75
0.25
1.52%		 16.44
3 月17.05
0.3
1.79%		 　17.30
0.25
1.47%		17.60
0.3
1.73%		17.75
0.15
0.85%		18.00
0.25
1.41%		17.80
-0.2
-1.11%		 　18.10
0.3
1.69%		18.35
0.25
1.38%		18.45
0.1
0.54%		18.80
0.35
1.9%		18.60
-0.2
-1.06%		 　18.70
0.1
0.54%		18.85
0.15
0.8%		18.50
-0.35
-1.86%		19.15
0.65
3.51%		19.10
-0.05
-0.26%		 　19.00
-0.1
-0.52%		18.90
-0.1
-0.53%		19.05
0.15
0.79%		18.95
-0.1
-0.52%		19.15
0.2
1.06%		 18.51
4 月19.70
0.55
2.87%		19.70
0
0%		19.75
0.05
0.25%		 　　　21.45
1.7
8.61%		21.40
-0.05
-0.23%		21.35
-0.05
-0.23%		21.55
0.2
0.94%		21.75
0.2
0.93%		 　21.60
-0.15
-0.69%		21.05
-0.55
-2.55%		21.20
0.15
0.71%		23.20
2
9.43%		23.50
0.3
1.29%		　　　　　　　　　　　　21.35

說明:最高漲幅:9.43%最低跌幅:-2.55% 最高價:23.50最低價:15.50平均價:17.79,灰色底表示週末,漲54天(15.55)元,跌26天(-3.9)元,平盤8天
9%=3,4%=1,3%=3,2%=10,1%=31,0%=14,-0%=1,-1%=4,-2%=6,-3%=15,

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 6005 3601000 1075 58677950 16.40 16.40 16.15 16.30 0.05 0% 16.30 170 16.35 91 9.21
2024-01-03 6005 3645000 1388 58712350 16.20 16.20 16.05 16.05 0.25 -1.53% 16.05 727 16.10 58 9.07
2024-01-04 6005 1654000 624 26621100 16.05 16.15 16.05 16.10 0.05 0.31% 16.10 3 16.15 154 9.10
2024-01-05 6005 1947000 758 31394450 16.10 16.20 16.05 16.15 0.05 0.31% 16.10 328 16.15 124 9.12
2024-01-08 6005 5904000 1623 96680250 16.30 16.50 16.30 16.30 0.15 0.93% 16.30 148 16.35 379 9.21
2024-01-09 6005 3367000 1115 54510400 16.35 16.35 16.10 16.15 0.15 -0.92% 16.10 454 16.15 46 9.12
2024-01-10 6005 2480000 792 39932300 16.10 16.15 16.05 16.10 0.05 -0.31% 16.10 271 16.15 616 9.10
2024-01-11 6005 2288000 782 37081150 16.25 16.25 16.15 16.20 0.10 0.62% 16.15 310 16.20 167 9.15
2024-01-12 6005 2694000 803 43348150 16.15 16.15 16.00 16.10 0.10 -0.62% 16.10 294 16.15 331 9.10
2024-01-15 6005 2296000 727 37027250 16.15 16.20 16.05 16.10 0.00 0% 16.10 173 16.15 111 9.10
2024-01-16 6005 6286000 2349 99872250 16.00 16.00 15.80 15.85 0.25 -1.55% 15.85 568 15.90 17 8.95
2024-01-17 6005 6800000 2773 106296100 15.80 15.80 15.50 15.50 0.35 -2.21% 15.50 750 15.55 76 8.76
2024-01-18 6005 3078000 1243 47962950 15.50 15.70 15.50 15.60 0.10 0.65% 15.55 950 15.60 12 8.81
2024-01-19 6005 2871000 949 44942850 15.60 15.75 15.50 15.70 0.10 0.64% 15.70 51 15.75 185 8.87
2024-01-22 6005 2139000 786 33790500 15.70 15.85 15.70 15.80 0.10 0.64% 15.80 88 15.85 55 8.93
2024-01-23 6005 1273000 518 20222650 15.80 15.95 15.80 15.95 0.15 0.95% 15.90 41 15.95 225 9.01
2024-01-24 6005 1961000 649 31378350 16.00 16.05 15.95 16.05 0.10 0.63% 16.00 81 16.05 597 9.07
2024-01-25 6005 1478000 570 23721600 16.05 16.10 16.00 16.05 0.00 0% 16.00 409 16.05 13 9.07
2024-01-26 6005 2612000 915 42133900 16.05 16.20 16.00 16.15 0.10 0.62% 16.15 44 16.20 1132 9.12
2024-01-29 6005 1687000 755 27268050 16.20 16.20 16.10 16.20 0.05 0.31% 16.15 109 16.20 774 9.15
2024-01-30 6005 2448000 921 39422300 16.25 16.25 16.00 16.10 0.10 -0.62% 16.10 4 16.15 169 9.10
2024-01-31 6005 1385000 618 22237400 16.05 16.10 16.00 16.10 0.00 0% 16.05 273 16.10 15 9.10
2024-02-01 6005 1554000 670 25062400 16.15 16.15 16.10 16.15 0.05 0.31% 16.10 586 16.15 113 9.12
2024-02-02 6005 1412000 565 22784850 16.20 16.20 16.10 16.15 0.00 0% 16.10 345 16.15 55 9.12
2024-02-05 6005 2042000 756 32726050 16.10 16.15 15.95 16.05 0.10 -0.62% 16.00 710 16.05 155 9.07
2024-02-15 6005 4068000 1280 65420100 16.05 16.20 15.95 16.15 0.10 0.62% 16.15 46 16.20 686 9.12
2024-02-16 6005 5614000 1610 91453350 16.10 16.40 16.10 16.40 0.25 1.55% 16.35 233 16.40 652 9.27
2024-02-19 6005 5853000 1691 96854100 16.40 16.65 16.40 16.55 0.15 0.91% 16.55 39 16.60 548 9.35
2024-02-20 6005 4233000 968 69863700 16.60 16.60 16.45 16.45 0.10 -0.6% 16.45 226 16.50 116 9.29
2024-02-21 6005 2444000 1021 40031100 16.45 16.50 16.30 16.35 0.10 -0.61% 16.35 132 16.40 63 9.24
2024-02-22 6005 1933000 754 31732650 16.35 16.45 16.35 16.45 0.10 0.61% 16.40 283 16.45 261 9.29
2024-02-23 6005 3345000 949 55186300 16.50 16.55 16.45 16.45 0.00 0% 16.45 487 16.50 258 9.29
2024-02-26 6005 2154000 710 35314950 16.40 16.45 16.35 16.40 0.05 -0.3% 16.35 610 16.40 90 9.27
2024-02-27 6005 4953000 1240 81472650 16.40 16.55 16.35 16.50 0.10 0.61% 16.45 38 16.50 15 9.32
2024-02-29 6005 10208000 2260 170745300 16.55 16.85 16.55 16.75 0.25 1.52% 16.75 322 16.80 129 9.46
2024-03-01 6005 8539000 2308 145516550 16.90 17.15 16.85 17.05 0.30 1.79% 17.05 19 17.10 821 9.63
2024-03-04 6005 7499000 2351 129589750 17.25 17.35 17.20 17.30 0.25 1.47% 17.25 403 17.30 316 9.77
2024-03-05 6005 8795000 2781 153912850 17.45 17.60 17.35 17.60 0.30 1.73% 17.55 401 17.60 184 9.94
2024-03-06 6005 8028000 2335 142259750 17.60 17.85 17.60 17.75 0.15 0.85% 17.75 157 17.80 823 10.03
2024-03-07 6005 15517000 3569 277605300 17.80 18.00 17.70 18.00 0.25 1.41% 17.95 392 18.00 901 10.17
2024-03-08 6005 22276000 5309 400356200 18.20 18.30 17.70 17.80 0.20 -1.11% 17.75 245 17.80 121 10.06
2024-03-11 6005 12675000 3124 229410650 17.90 18.35 17.80 18.10 0.30 1.69% 18.10 103 18.15 350 10.23
2024-03-12 6005 10370000 2469 189344850 18.20 18.35 18.10 18.35 0.25 1.38% 18.30 341 18.35 205 10.37
2024-03-13 6005 11557000 2658 212408900 18.40 18.50 18.25 18.45 0.10 0.54% 18.40 79 18.45 551 10.42
2024-03-14 6005 44158000 10287 835310300 19.00 19.25 18.70 18.80 0.35 1.9% 18.80 676 18.85 244 10.62
2024-03-15 6005 21827000 4976 407556800 18.80 18.85 18.50 18.60 0.20 -1.06% 18.55 1346 18.60 58 10.51
2024-03-18 6005 11567000 3245 214832700 18.70 18.80 18.40 18.70 0.10 0.54% 18.70 83 18.75 221 9.84
2024-03-19 6005 7005000 2284 132043500 18.75 18.95 18.70 18.85 0.15 0.8% 18.85 76 18.90 164 9.92
2024-03-20 6005 12429000 4404 231937250 18.85 18.90 18.50 18.50 0.35 -1.86% 18.45 458 18.50 277 9.74
2024-03-21 6005 28585000 5428 544044650 18.65 19.25 18.65 19.15 0.65 3.51% 19.10 204 19.15 99 10.08
2024-03-22 6005 12760000 3661 243006950 19.15 19.20 18.85 19.10 0.05 -0.26% 19.05 137 19.10 94 10.05
2024-03-25 6005 6795000 1901 129070450 19.10 19.10 18.90 19.00 0.10 -0.52% 19.00 215 19.05 911 10.00
2024-03-26 6005 9568000 2716 180632350 19.00 19.10 18.70 18.90 0.10 -0.53% 18.90 14 18.95 244 9.95
2024-03-27 6005 7921000 2330 150519750 18.95 19.10 18.85 19.05 0.15 0.79% 19.05 240 19.10 579 10.03
2024-03-28 6005 15737000 3284 300849000 19.15 19.30 18.95 18.95 0.10 -0.52% 18.95 218 19.00 160 9.97
2024-03-29 6005 6883000 1832 131472150 19.10 19.25 18.95 19.15 0.20 1.06% 19.10 123 19.15 393 10.08
2024-04-01 6005 20436000 4953 400214500 19.25 19.75 19.20 19.70 0.55 2.87% 19.65 22 19.70 66 10.37
2024-04-02 6005 9322000 2560 184007800 19.80 19.85 19.60 19.70 0.00 0% 19.70 23 19.75 261 10.37
2024-04-03 6005 8515000 2501 167272300 19.65 19.90 19.45 19.75 0.05 0.25% 19.75 14 19.80 100 10.39
2024-04-08 6005 33075000 9273 696613200 19.95 21.60 19.95 21.45 1.70 8.61% 21.45 79 21.50 248 11.29
2024-04-09 6005 22959000 6110 487125400 21.00 21.60 20.65 21.40 0.05 -0.23% 21.40 307 21.45 292 11.26
2024-04-10 6005 14751000 4097 313919800 21.35 21.55 21.05 21.35 0.05 -0.23% 21.30 10 21.35 123 11.24
2024-04-11 6005 10924000 3381 235537000 21.30 21.75 21.30 21.55 0.20 0.94% 21.55 7 21.60 238 11.34
2024-04-12 6005 11120000 3303 240667850 21.80 21.80 21.40 21.75 0.20 0.93% 21.70 92 21.75 171 11.45
2024-04-15 6005 12497000 3757 269051050 21.65 21.70 21.20 21.60 0.15 -0.69% 21.60 82 21.65 263 11.37
2024-04-16 6005 17670000 6228 371967800 21.60 21.60 20.75 21.05 0.55 -2.55% 21.00 90 21.05 459 11.08
2024-04-17 6005 11590000 3471 244757800 21.05 21.35 20.90 21.20 0.15 0.71% 21.15 80 21.20 47 11.16
2024-04-18 6005 44645000 12770 1009486150 21.25 23.30 21.05 23.20 2.00 9.43% 23.00 5 23.20 379 12.21
2024-04-19 6005 45594509 13440 1046674583 22.85 23.50 22.20 23.50 0.30 1.29% 23.40 2 23.50 425 12.37