彩晶(6116)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　11.80
0
0%		11.50
-0.3
-2.54%		11.45
-0.05
-0.43%		11.85
0.4
3.49%		 　12.30
0.45
3.8%		11.95
-0.35
-2.85%		11.75
-0.2
-1.67%		11.65
-0.1
-0.85%		11.55
-0.1
-0.86%		 　11.45
-0.1
-0.87%		11.55
0.1
0.87%		11.20
-0.35
-3.03%		11.45
0.25
2.23%		11.55
0.1
0.87%		 　11.60
0.05
0.43%		12.25
0.65
5.6%		12.30
0.05
0.41%		12.20
-0.1
-0.81%		12.20
0
0%		 　12.00
-0.2
-1.64%		11.85
-0.15
-1.25%		11.80
-0.05
-0.42%		11.79
2 月11.55
-0.25
-2.12%		11.55
0
0%		 　11.50
-0.05
-0.43%		 　　　　　　　　11.45
-0.05
-0.43%		11.85
0.4
3.49%		 　12.05
0.2
1.69%		11.90
-0.15
-1.24%		11.70
-0.2
-1.68%		11.70
0
0%		11.65
-0.05
-0.43%		 　11.65
0
0%		11.50
-0.15
-1.29%		 11.35
-0.15
-1.3%		 11.59
3 月11.20
-0.15
-1.32%		 　11.20
0
0%		11.10
-0.1
-0.89%		11.05
-0.05
-0.45%		10.90
-0.15
-1.36%		10.70
-0.2
-1.83%		 　10.90
0.2
1.87%		11.10
0.2
1.83%		10.80
-0.3
-2.7%		10.85
0.05
0.46%		10.70
-0.15
-1.38%		 　10.40
-0.3
-2.8%		10.45
0.05
0.48%		10.35
-0.1
-0.96%		10.65
0.3
2.9%		10.85
0.2
1.88%		 　10.90
0.05
0.46%		10.70
-0.2
-1.83%		10.80
0.1
0.93%		10.70
-0.1
-0.93%		10.60
-0.1
-0.93%		 10.8
4 月10.70
0.1
0.94%		10.60
-0.1
-0.93%		10.45
-0.15
-1.42%		 　　　10.55
0.1
0.96%		10.80
0.25
2.37%		10.70
-0.1
-0.93%		10.45
-0.25
-2.34%		10.45
0
0%		 　10.35
-0.1
-0.96%		10.05
-0.3
-2.9%		10.15
0.1
1%		10.20
0.05
0.49%		10.00
-0.2
-1.96%		 　9.84
-0.16
-1.6%		10.20
0.36
3.66%		10.10
-0.1
-0.98%		10.10
0
0%		10.25
0.15
1.49%		 　10.45
0.2
1.95%		10.35
-0.1
-0.96%		 10.33
5 月　10.20
-0.15
-1.45%		10.15
-0.05
-0.49%		 　10.15
0
0%		10.05
-0.1
-0.99%		10.15
0.1
1%		　　　　　　　　　　　　　　　　　　　　　　　10.14

說明:最高漲幅:5.6%最低跌幅:-3.03% 最高價:12.30最低價:9.84平均價:11.05,灰色底表示週末,漲36天(6.66)元,跌56天(-8.42)元,平盤12天
6%=1,4%=3,3%=3,2%=10,1%=11,0%=20,-0%=7,-1%=9,-2%=11,-3%=29,

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 6116 9434000 2161 112166250 11.90 12.00 11.75 11.80 0.05 0% 11.80 167 11.85 50 0.00
2024-01-03 6116 6327000 1871 73169750 11.75 11.75 11.50 11.50 0.30 -2.54% 11.50 844 11.55 92 0.00
2024-01-04 6116 6112000 1380 70193000 11.50 11.60 11.40 11.45 0.05 -0.43% 11.45 72 11.50 264 0.00
2024-01-05 6116 17074000 3986 202093750 11.55 12.00 11.55 11.85 0.40 3.49% 11.85 55 11.90 487 0.00
2024-01-08 6116 39909000 8745 487207000 12.00 12.40 11.95 12.30 0.45 3.8% 12.25 699 12.30 65 0.00
2024-01-09 6116 16077000 3654 194555650 12.35 12.35 11.90 11.95 0.35 -2.85% 11.90 767 11.95 158 0.00
2024-01-10 6116 8288000 2198 98042650 12.00 12.05 11.70 11.75 0.20 -1.67% 11.75 169 11.80 80 0.00
2024-01-11 6116 11242000 2839 132234700 11.75 11.95 11.60 11.65 0.10 -0.85% 11.65 20 11.70 245 0.00
2024-01-12 6116 6904000 1682 80223700 11.65 11.80 11.55 11.55 0.10 -0.86% 11.55 450 11.60 162 0.00
2024-01-15 6116 9217000 2440 106634550 11.65 11.85 11.45 11.45 0.10 -0.87% 11.45 48 11.50 230 0.00
2024-01-16 6116 16411000 3861 188331450 11.40 11.60 11.30 11.55 0.10 0.87% 11.55 1151 11.60 523 0.00
2024-01-17 6116 14341000 3807 162090150 11.45 11.60 11.20 11.20 0.35 -3.03% 11.20 249 11.25 157 0.00
2024-01-18 6116 20535000 4636 236974400 11.30 11.75 11.30 11.45 0.25 2.23% 11.45 120 11.50 111 0.00
2024-01-19 6116 12769000 2740 146043150 11.55 11.60 11.25 11.55 0.10 0.87% 11.50 721 11.55 13 0.00
2024-01-22 6116 9714000 2033 112735000 11.60 11.75 11.50 11.60 0.05 0.43% 11.60 2 11.65 563 0.00
2024-01-23 6116 64449000 12974 790386600 11.80 12.70 11.75 12.25 0.65 5.6% 12.20 513 12.25 200 0.00
2024-01-24 6116 30232000 6402 374091400 12.35 12.60 12.15 12.30 0.05 0.41% 12.30 363 12.35 441 0.00
2024-01-25 6116 12369000 2799 151268900 12.40 12.40 12.15 12.20 0.10 -0.81% 12.20 72 12.25 379 0.00
2024-01-26 6116 11434000 2345 140218750 12.15 12.40 12.15 12.20 0.00 0% 12.20 384 12.25 319 0.00
2024-01-29 6116 10728000 2374 129514600 12.25 12.30 12.00 12.00 0.20 -1.64% 12.00 1219 12.05 86 0.00
2024-01-30 6116 9396000 2013 112182650 12.05 12.10 11.85 11.85 0.15 -1.25% 11.85 906 11.90 103 0.00
2024-01-31 6116 6890000 1844 81557300 11.90 12.00 11.80 11.80 0.05 -0.42% 11.80 226 11.85 167 0.00
2024-02-01 6116 14906000 4112 172354850 11.85 11.95 11.45 11.55 0.25 -2.12% 11.55 353 11.60 740 0.00
2024-02-02 6116 5193000 1647 60147550 11.65 11.70 11.50 11.55 0.00 0% 11.50 819 11.55 122 0.00
2024-02-05 6116 5797000 1543 66501250 11.50 11.55 11.35 11.50 0.05 -0.43% 11.50 170 11.55 412 0.00
2024-02-15 6116 6525000 1835 74964950 11.55 11.60 11.40 11.45 0.05 -0.43% 11.45 76 11.50 174 0.00
2024-02-16 6116 9683000 2657 113626700 11.55 11.85 11.55 11.85 0.40 3.49% 11.80 183 11.85 339 0.00
2024-02-19 6116 16965000 3491 204796200 11.80 12.20 11.80 12.05 0.20 1.69% 12.05 449 12.10 42 0.00
2024-02-20 6116 5737000 1729 68590400 12.05 12.10 11.85 11.90 0.15 -1.24% 11.85 593 11.90 13 0.00
2024-02-21 6116 7178000 2260 84561750 11.95 12.00 11.70 11.70 0.20 -1.68% 11.70 381 11.75 183 0.00
2024-02-22 6116 4545000 1246 53403500 11.80 11.80 11.70 11.70 0.00 0% 11.70 755 11.75 16 0.00
2024-02-23 6116 6718000 1470 78477450 11.75 11.80 11.60 11.65 0.05 -0.43% 11.65 51 11.70 268 0.00
2024-02-26 6116 5177000 1384 60046800 11.65 11.65 11.50 11.65 0.00 0% 11.60 461 11.65 159 0.00
2024-02-27 6116 9319000 1867 107421050 11.65 11.65 11.40 11.50 0.15 -1.29% 11.45 757 11.50 182 0.00
2024-02-29 6116 13893000 3223 157276450 11.45 11.45 11.25 11.35 0.15 -1.3% 11.30 427 11.35 401 0.00
2024-03-01 6116 8892000 2272 100379300 11.35 11.45 11.20 11.20 0.15 -1.32% 11.20 1283 11.25 81 0.00
2024-03-04 6116 7819000 1936 88093800 11.30 11.40 11.15 11.20 0.00 0% 11.20 721 11.25 286 0.00
2024-03-05 6116 10801000 2932 120341350 11.25 11.45 11.05 11.10 0.10 -0.89% 11.05 1916 11.10 34 0.00
2024-03-06 6116 7239000 2081 80178750 11.10 11.20 11.00 11.05 0.05 -0.45% 11.00 2698 11.05 44 0.00
2024-03-07 6116 12423000 3361 136506400 11.10 11.15 10.90 10.90 0.15 -1.36% 10.85 851 10.90 87 0.00
2024-03-08 6116 12331000 3604 132801200 10.90 10.95 10.70 10.70 0.20 -1.83% 10.70 398 10.75 172 0.00
2024-03-11 6116 9686000 2629 105177900 10.70 11.00 10.65 10.90 0.20 1.87% 10.90 188 10.95 221 0.00
2024-03-12 6116 7136000 2074 78566100 10.95 11.10 10.90 11.10 0.20 1.83% 11.10 26 11.15 380 0.00
2024-03-13 6116 6875000 2209 74726950 11.05 11.05 10.80 10.80 0.30 -2.7% 10.80 24 10.85 224 0.00
2024-03-14 6116 5787000 1766 62481350 10.80 10.85 10.70 10.85 0.05 0.46% 10.80 28 10.85 193 0.00
2024-03-15 6116 8551000 2233 92162250 10.90 10.95 10.70 10.70 0.15 -1.38% 10.70 902 10.75 155 0.00
2024-03-18 6116 12285000 3422 127625000 10.55 10.60 10.30 10.40 0.30 -2.8% 10.35 985 10.40 253 0.00
2024-03-19 6116 6245000 1676 65467900 10.40 10.55 10.40 10.45 0.05 0.48% 10.45 123 10.50 169 0.00
2024-03-20 6116 8144000 2478 84519850 10.45 10.50 10.35 10.35 0.10 -0.96% 10.35 104 10.40 223 0.00
2024-03-21 6116 6760000 1902 71798050 10.45 10.70 10.45 10.65 0.30 2.9% 10.65 85 10.70 906 0.00
2024-03-22 6116 8965000 2301 97162350 10.70 11.00 10.65 10.85 0.20 1.88% 10.85 181 10.90 211 0.00
2024-03-25 6116 6090000 1828 65832350 10.85 10.95 10.65 10.90 0.05 0.46% 10.85 193 10.90 28 0.00
2024-03-26 6116 5889000 1456 63733850 10.95 11.00 10.70 10.70 0.20 -1.83% 10.70 1122 10.75 47 0.00
2024-03-27 6116 4114000 1047 44343250 10.70 10.90 10.70 10.80 0.10 0.93% 10.75 253 10.80 59 0.00
2024-03-28 6116 5774000 1216 61936500 10.90 10.90 10.65 10.70 0.10 -0.93% 10.70 62 10.75 253 0.00
2024-03-29 6116 4703000 1184 50277850 10.75 10.85 10.60 10.60 0.10 -0.93% 10.60 655 10.65 37 0.00
2024-04-01 6116 3581000 1016 38144650 10.75 10.75 10.60 10.70 0.10 0.94% 10.65 489 10.70 225 0.00
2024-04-02 6116 5166000 1185 55020900 10.70 10.80 10.60 10.60 0.10 -0.93% 10.60 246 10.65 253 0.00
2024-04-03 6116 4602000 1316 48199800 10.60 10.60 10.40 10.45 0.15 -1.42% 10.45 6 10.50 341 0.00
2024-04-08 6116 3854000 1120 40503700 10.45 10.60 10.40 10.55 0.10 0.96% 10.55 52 10.60 306 0.00
2024-04-09 6116 12043000 2749 129719200 10.65 10.95 10.65 10.80 0.25 2.37% 10.80 214 10.85 962 0.00
2024-04-10 6116 6718000 1652 72644550 10.80 10.95 10.70 10.70 0.10 -0.93% 10.70 680 10.75 1 0.00
2024-04-11 6116 8373000 2177 88201250 10.70 10.70 10.45 10.45 0.25 -2.34% 10.45 380 10.50 223 0.00
2024-04-12 6116 4885000 1347 51012300 10.50 10.55 10.35 10.45 0.00 0% 10.45 89 10.50 848 0.00
2024-04-15 6116 5355000 1456 55821800 10.45 10.55 10.35 10.35 0.10 -0.96% 10.35 1711 10.40 32 0.00
2024-04-16 6116 11534000 3062 116857150 10.35 10.35 10.00 10.05 0.30 -2.9% 10.05 65 10.10 221 0.00
2024-04-17 6116 5807000 2068 58869850 10.05 10.20 10.05 10.15 0.10 1% 10.10 652 10.15 42 0.00
2024-04-18 6116 4058000 1205 41354450 10.15 10.25 10.10 10.20 0.05 0.49% 10.20 81 10.25 496 0.00
2024-04-19 6116 10732468 2937 107818689 10.15 10.30 9.93 10.00 0.20 -1.96% 10.00 1377 10.05 30 0.00
2024-04-22 6116 10999000 3466 108946110 10.00 10.05 9.78 9.84 0.16 -1.6% 9.83 175 9.84 10 0.00
2024-04-23 6116 10501000 2394 106925130 9.98 10.30 9.98 10.20 0.36 3.66% 10.15 414 10.20 2 0.00
2024-04-24 6116 7504000 1752 75699750 10.20 10.20 10.00 10.10 0.10 -0.98% 10.10 482 10.15 154 0.00
2024-04-25 6116 5478000 1510 55662850 10.15 10.30 10.10 10.10 0.00 0% 10.10 760 10.15 47 0.00
2024-04-26 6116 9335000 2341 95737150 10.10 10.40 10.10 10.25 0.15 1.49% 10.25 74 10.30 180 0.00
2024-04-29 6116 8903000 2152 92509900 10.30 10.45 10.30 10.45 0.20 1.95% 10.40 194 10.45 502 0.00
2024-04-30 6116 5359000 1361 55984150 10.40 10.55 10.35 10.35 0.10 -0.96% 10.35 589 10.40 193 0.00
2024-05-02 6116 7299000 1421 74468050 10.30 10.30 10.10 10.20 0.15 -1.45% 10.15 1061 10.20 29 0.00
2024-05-03 6116 4317000 967 44101750 10.30 10.35 10.15 10.15 0.05 -0.49% 10.15 666 10.20 56 0.00
2024-05-06 6116 5435000 1347 55071400 10.20 10.20 10.05 10.15 0.00 0% 10.10 759 10.15 37 0.00
2024-05-07 6116 5384000 1319 54190600 10.15 10.20 10.00 10.05 0.10 -0.99% 10.05 300 10.10 278 0.00
2024-05-08 6116 5305000 1221 53538400 10.05 10.15 10.00 10.15 0.10 1% 10.10 86 10.15 518 0.00