百一(6152)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 11.05 0 0% | 10.95 -0.1 -0.9% | 11.15 0.2 1.83% | 11.20 0.05 0.45% | 11.10 -0.1 -0.89% | 10.75 -0.35 -3.15% | 10.90 0.15 1.4% | 10.85 -0.05 -0.46% | 10.85 0 0% | 11.00 0.15 1.38% | 11.40 0.4 3.64% | 10.80 -0.6 -5.26% | 10.85 0.05 0.46% | 10.85 0 0% | 11.20 0.35 3.23% | 11.45 0.25 2.23% | 11.40 -0.05 -0.44% | 11.15 -0.25 -2.19% | 11.10 -0.05 -0.45% | 11.05 -0.05 -0.45% | 10.95 -0.1 -0.9% | 10.80 -0.15 -1.37% | 11.04 | |||||||||
| 2 月 | 10.50 -0.3 -2.78% | 10.25 -0.25 -2.38% | 10.25 0 0% | 10.25 0 0% | 10.40 0.15 1.46% | 10.60 0.2 1.92% | 10.50 -0.1 -0.94% | 10.95 0.45 4.29% | 11.05 0.1 0.91% | 10.75 -0.3 -2.71% | 11.45 0.7 6.51% | 11.30 -0.15 -1.31% | 11.10 -0.2 -1.77% | 10.75 | ||||||||||||||||||
| 3 月 | 11.00 -0.1 -0.9% | 11.10 0.1 0.91% | 11.35 0.25 2.25% | 11.35 0 0% | 11.00 -0.35 -3.08% | 10.90 -0.1 -0.91% | 10.75 -0.15 -1.38% | 11.00 0.25 2.33% | 10.65 -0.35 -3.18% | 10.45 -0.2 -1.88% | 10.30 -0.15 -1.44% | 10.30 0 0% | 10.20 -0.1 -0.97% | 10.20 0 0% | 10.20 0 0% | 10.25 0.05 0.49% | 10.45 0.2 1.95% | 10.25 -0.2 -1.91% | 10.25 0 0% | 10.25 0 0% | 10.30 0.05 0.49% | 10.57 | ||||||||||
| 4 月 | 10.20 -0.1 -0.97% | 10.15 -0.05 -0.49% | 10.10 -0.05 -0.49% | 10.20 0.1 0.99% | 10.10 -0.1 -0.98% | 10.10 0 0% | 10.10 0 0% | 10.10 0 0% | 9.96 -0.14 -1.39% | 9.58 -0.38 -3.82% | 9.81 0.23 2.4% | 10.05 0.24 2.45% | 9.85 -0.2 -1.99% | 9.84 -0.01 -0.1% | 9.85 0.01 0.1% | 9.86 0.01 0.1% | 10.00 0.14 1.42% | 10.00 0 0% | 9.99 |
說明:最高漲幅:6.51%最低跌幅:-5.26% 最高價:11.45最低價:9.58平均價:10.61,灰色底表示週末,漲32天(6.63)元,跌44天(-6.93)元,平盤18天
7%=2,4%=2,3%=2,2%=10,1%=10,0%=24,-0%=1,-1%=1,-2%=5,-3%=7,-4%=9,-5%=21,
| 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 | 6152 | 1534000 | 634 | 17070750 | 11.00 | 11.30 | 11.00 | 11.05 | 0.10 | 0% | 11.00 | 584 | 11.05 | 12 | 221.00 |
| 2024-01-03 | 6152 | 1289000 | 368 | 14043750 | 11.00 | 11.00 | 10.85 | 10.95 | 0.10 | -0.9% | 10.90 | 22 | 10.95 | 67 | 219.00 |
| 2024-01-04 | 6152 | 1709000 | 541 | 19075300 | 11.05 | 11.35 | 11.05 | 11.15 | 0.20 | 1.83% | 11.15 | 1 | 11.20 | 232 | 223.00 |
| 2024-01-05 | 6152 | 1172000 | 386 | 13067300 | 11.25 | 11.25 | 11.05 | 11.20 | 0.05 | 0.45% | 11.20 | 402 | 11.25 | 104 | 224.00 |
| 2024-01-08 | 6152 | 1253000 | 412 | 14113100 | 11.30 | 11.45 | 11.10 | 11.10 | 0.10 | -0.89% | 11.10 | 29 | 11.15 | 4 | 222.00 |
| 2024-01-09 | 6152 | 1561000 | 518 | 16985600 | 11.00 | 11.10 | 10.75 | 10.75 | 0.35 | -3.15% | 10.75 | 509 | 10.80 | 11 | 215.00 |
| 2024-01-10 | 6152 | 897000 | 373 | 9834200 | 10.85 | 11.10 | 10.85 | 10.90 | 0.15 | 1.4% | 10.85 | 621 | 10.90 | 4 | 218.00 |
| 2024-01-11 | 6152 | 556000 | 250 | 6078400 | 10.80 | 11.05 | 10.80 | 10.85 | 0.05 | -0.46% | 10.85 | 90 | 10.95 | 24 | 217.00 |
| 2024-01-12 | 6152 | 367000 | 152 | 3987200 | 10.90 | 10.90 | 10.80 | 10.85 | 0.00 | 0% | 10.85 | 16 | 10.90 | 43 | 217.00 |
| 2024-01-15 | 6152 | 737000 | 334 | 8097700 | 10.90 | 11.10 | 10.80 | 11.00 | 0.15 | 1.38% | 10.95 | 417 | 11.00 | 13 | 220.00 |
| 2024-01-16 | 6152 | 2065000 | 865 | 23386650 | 11.00 | 11.60 | 10.90 | 11.40 | 0.40 | 3.64% | 11.35 | 207 | 11.45 | 71 | 228.00 |
| 2024-01-17 | 6152 | 2209000 | 860 | 24158350 | 11.35 | 11.35 | 10.80 | 10.80 | 0.60 | -5.26% | 10.80 | 34 | 10.85 | 19 | 216.00 |
| 2024-01-18 | 6152 | 1018000 | 388 | 10990600 | 10.95 | 10.95 | 10.70 | 10.85 | 0.05 | 0.46% | 10.80 | 30 | 10.85 | 15 | 217.00 |
| 2024-01-19 | 6152 | 815000 | 291 | 8846400 | 11.05 | 11.05 | 10.75 | 10.85 | 0.00 | 0% | 10.80 | 620 | 10.90 | 14 | 217.00 |
| 2024-01-22 | 6152 | 1540000 | 535 | 17132750 | 10.85 | 11.25 | 10.80 | 11.20 | 0.35 | 3.23% | 11.15 | 17 | 11.20 | 43 | 224.00 |
| 2024-01-23 | 6152 | 2796000 | 832 | 32148950 | 11.30 | 11.75 | 11.20 | 11.45 | 0.25 | 2.23% | 11.45 | 5 | 11.50 | 13 | 229.00 |
| 2024-01-24 | 6152 | 866000 | 388 | 9927050 | 11.45 | 11.70 | 11.35 | 11.40 | 0.05 | -0.44% | 11.35 | 570 | 11.40 | 52 | 228.00 |
| 2024-01-25 | 6152 | 1000000 | 358 | 11243350 | 11.55 | 11.55 | 11.10 | 11.15 | 0.25 | -2.19% | 11.15 | 6 | 11.20 | 30 | 223.00 |
| 2024-01-26 | 6152 | 782000 | 288 | 8661850 | 11.20 | 11.20 | 10.95 | 11.10 | 0.05 | -0.45% | 11.05 | 1 | 11.10 | 63 | 222.00 |
| 2024-01-29 | 6152 | 506000 | 220 | 5584200 | 11.15 | 11.15 | 11.00 | 11.05 | 0.05 | -0.45% | 11.05 | 13 | 11.10 | 27 | 221.00 |
| 2024-01-30 | 6152 | 828000 | 258 | 9072100 | 11.05 | 11.15 | 10.90 | 10.95 | 0.10 | -0.9% | 10.95 | 33 | 11.00 | 26 | 219.00 |
| 2024-01-31 | 6152 | 868000 | 278 | 9483600 | 11.00 | 11.05 | 10.80 | 10.80 | 0.15 | -1.37% | 10.80 | 93 | 10.85 | 3 | 216.00 |
| 2024-02-01 | 6152 | 2433000 | 736 | 25464300 | 10.55 | 10.80 | 10.05 | 10.50 | 0.30 | -2.78% | 10.45 | 41 | 10.50 | 122 | 210.00 |
| 2024-02-02 | 6152 | 1096000 | 398 | 11297950 | 10.45 | 10.45 | 10.20 | 10.25 | 0.25 | -2.38% | 10.25 | 23 | 10.30 | 4 | 205.00 |
| 2024-02-05 | 6152 | 379000 | 150 | 3877750 | 10.25 | 10.35 | 10.10 | 10.25 | 0.00 | 0% | 10.20 | 36 | 10.25 | 1 | 205.00 |
| 2024-02-15 | 6152 | 618000 | 230 | 6253460 | 10.00 | 10.30 | 9.99 | 10.25 | 0.00 | 0% | 10.20 | 1 | 10.25 | 6 | 205.00 |
| 2024-02-16 | 6152 | 627000 | 226 | 6530250 | 10.30 | 10.55 | 10.30 | 10.40 | 0.15 | 1.46% | 10.40 | 45 | 10.45 | 1 | 208.00 |
| 2024-02-19 | 6152 | 559000 | 236 | 5937650 | 10.45 | 10.75 | 10.45 | 10.60 | 0.20 | 1.92% | 10.60 | 27 | 10.65 | 42 | 212.00 |
| 2024-02-20 | 6152 | 1133000 | 296 | 11907250 | 10.75 | 10.75 | 10.40 | 10.50 | 0.10 | -0.94% | 10.45 | 25 | 10.50 | 19 | 210.00 |
| 2024-02-21 | 6152 | 2343000 | 863 | 25395050 | 10.50 | 11.10 | 10.40 | 10.95 | 0.45 | 4.29% | 10.95 | 14 | 11.00 | 100 | 219.00 |
| 2024-02-22 | 6152 | 2284000 | 748 | 25004150 | 10.85 | 11.10 | 10.80 | 11.05 | 0.10 | 0.91% | 11.00 | 30 | 11.05 | 54 | 221.00 |
| 2024-02-23 | 6152 | 1944000 | 645 | 21033100 | 11.00 | 11.00 | 10.70 | 10.75 | 0.30 | -2.71% | 10.70 | 14 | 10.75 | 6 | 215.00 |
| 2024-02-26 | 6152 | 4424000 | 1391 | 49485750 | 10.75 | 11.50 | 10.75 | 11.45 | 0.70 | 6.51% | 11.45 | 17 | 11.50 | 83 | 229.00 |
| 2024-02-27 | 6152 | 2097000 | 863 | 23584400 | 11.50 | 11.50 | 11.05 | 11.30 | 0.15 | -1.31% | 11.30 | 4 | 11.35 | 29 | 226.00 |
| 2024-02-29 | 6152 | 1567000 | 550 | 17431350 | 11.35 | 11.35 | 11.00 | 11.10 | 0.20 | -1.77% | 11.10 | 85 | 11.20 | 18 | 222.00 |
| 2024-03-01 | 6152 | 1133000 | 441 | 12529400 | 11.10 | 11.20 | 10.90 | 11.00 | 0.10 | -0.9% | 11.00 | 3 | 11.05 | 27 | 220.00 |
| 2024-03-04 | 6152 | 1274000 | 451 | 14099450 | 10.95 | 11.25 | 10.90 | 11.10 | 0.10 | 0.91% | 11.05 | 10 | 11.10 | 3 | 222.00 |
| 2024-03-05 | 6152 | 1213000 | 456 | 13596750 | 11.20 | 11.35 | 11.05 | 11.35 | 0.25 | 2.25% | 11.30 | 33 | 11.35 | 17 | 227.00 |
| 2024-03-06 | 6152 | 1222000 | 441 | 13858850 | 11.40 | 11.45 | 11.20 | 11.35 | 0.00 | 0% | 11.35 | 17 | 11.40 | 62 | 227.00 |
| 2024-03-07 | 6152 | 1302000 | 522 | 14456350 | 11.35 | 11.35 | 10.95 | 11.00 | 0.35 | -3.08% | 11.00 | 89 | 11.05 | 14 | 220.00 |
| 2024-03-08 | 6152 | 1311000 | 487 | 14189000 | 11.15 | 11.25 | 10.60 | 10.90 | 0.10 | -0.91% | 10.80 | 20 | 10.90 | 10 | 218.00 |
| 2024-03-11 | 6152 | 481000 | 173 | 5198000 | 10.70 | 10.95 | 10.70 | 10.75 | 0.15 | -1.38% | 10.75 | 21 | 10.90 | 32 | 215.00 |
| 2024-03-12 | 6152 | 1016000 | 343 | 11143950 | 10.75 | 11.15 | 10.75 | 11.00 | 0.25 | 2.33% | 10.95 | 3 | 11.00 | 18 | 220.00 |
| 2024-03-13 | 6152 | 1049000 | 401 | 11246150 | 11.10 | 11.10 | 10.60 | 10.65 | 0.35 | -3.18% | 10.65 | 16 | 10.75 | 10 | 213.00 |
| 2024-03-14 | 6152 | 742000 | 333 | 7799700 | 10.65 | 10.70 | 10.40 | 10.45 | 0.20 | -1.88% | 10.45 | 5 | 10.50 | 10 | 209.00 |
| 2024-03-15 | 6152 | 689000 | 271 | 7110050 | 10.45 | 10.50 | 10.25 | 10.30 | 0.15 | -1.44% | 10.30 | 27 | 10.35 | 4 | 206.00 |
| 2024-03-18 | 6152 | 425000 | 177 | 4370350 | 10.20 | 10.35 | 10.20 | 10.30 | 0.00 | 0% | 10.25 | 36 | 10.30 | 1 | 0.00 |
| 2024-03-19 | 6152 | 597000 | 236 | 6103500 | 10.25 | 10.35 | 10.15 | 10.20 | 0.10 | -0.97% | 10.15 | 23 | 10.20 | 65 | 0.00 |
| 2024-03-20 | 6152 | 557000 | 213 | 5639300 | 10.25 | 10.25 | 10.05 | 10.20 | 0.00 | 0% | 10.10 | 1 | 10.20 | 10 | 0.00 |
| 2024-03-21 | 6152 | 365000 | 151 | 3725600 | 10.25 | 10.25 | 10.10 | 10.20 | 0.00 | 0% | 10.20 | 14 | 10.25 | 9 | 0.00 |
| 2024-03-22 | 6152 | 355000 | 142 | 3606050 | 10.20 | 10.25 | 10.10 | 10.25 | 0.05 | 0.49% | 10.20 | 20 | 10.25 | 5 | 0.00 |
| 2024-03-25 | 6152 | 569000 | 193 | 5940450 | 10.30 | 10.55 | 10.30 | 10.45 | 0.20 | 1.95% | 10.45 | 49 | 10.50 | 21 | 0.00 |
| 2024-03-26 | 6152 | 588000 | 221 | 6075800 | 10.45 | 10.50 | 10.25 | 10.25 | 0.20 | -1.91% | 10.25 | 27 | 10.30 | 10 | 0.00 |
| 2024-03-27 | 6152 | 295000 | 131 | 3031500 | 10.20 | 10.35 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 43 | 10.35 | 30 | 0.00 |
| 2024-03-28 | 6152 | 290000 | 117 | 2980950 | 10.25 | 10.35 | 10.25 | 10.25 | 0.00 | 0% | 10.25 | 31 | 10.30 | 3 | 0.00 |
| 2024-03-29 | 6152 | 396000 | 116 | 4060950 | 10.25 | 10.35 | 10.20 | 10.30 | 0.05 | 0.49% | 10.25 | 8 | 10.30 | 7 | 0.00 |
| 2024-04-01 | 6152 | 228000 | 104 | 2335500 | 10.40 | 10.40 | 10.20 | 10.20 | 0.10 | -0.97% | 10.20 | 104 | 10.25 | 1 | 0.00 |
| 2024-04-02 | 6152 | 416000 | 133 | 4241100 | 10.20 | 10.25 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 24 | 10.20 | 8 | 0.00 |
| 2024-04-03 | 6152 | 391000 | 175 | 3933350 | 10.15 | 10.15 | 10.00 | 10.10 | 0.05 | -0.49% | 10.05 | 42 | 10.10 | 31 | 0.00 |
| 2024-04-08 | 6152 | 611000 | 179 | 6163100 | 10.10 | 10.20 | 10.05 | 10.20 | 0.10 | 0.99% | 10.10 | 5 | 10.20 | 5 | 0.00 |
| 2024-04-09 | 6152 | 358000 | 163 | 3614300 | 10.20 | 10.20 | 10.05 | 10.10 | 0.10 | -0.98% | 10.05 | 198 | 10.10 | 3 | 0.00 |
| 2024-04-10 | 6152 | 500000 | 165 | 5043200 | 10.15 | 10.20 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 1 | 10.15 | 28 | 0.00 |
| 2024-04-11 | 6152 | 370000 | 154 | 3715550 | 10.10 | 10.10 | 10.00 | 10.10 | 0.00 | 0% | 10.05 | 18 | 10.10 | 31 | 0.00 |
| 2024-04-12 | 6152 | 696000 | 235 | 7029200 | 10.05 | 10.25 | 10.00 | 10.10 | 0.00 | 0% | 10.10 | 20 | 10.15 | 8 | 0.00 |
| 2024-04-15 | 6152 | 862000 | 303 | 8617540 | 10.10 | 10.10 | 9.96 | 9.96 | 0.14 | -1.39% | 9.96 | 32 | 10.00 | 10 | 0.00 |
| 2024-04-16 | 6152 | 1540000 | 594 | 14942550 | 9.96 | 9.96 | 9.55 | 9.58 | 0.38 | -3.82% | 9.58 | 5 | 9.60 | 2 | 0.00 |
| 2024-04-17 | 6152 | 402000 | 186 | 3927140 | 9.66 | 9.85 | 9.66 | 9.81 | 0.23 | 2.4% | 9.80 | 26 | 9.81 | 7 | 0.00 |
| 2024-04-18 | 6152 | 546000 | 219 | 5402590 | 9.79 | 10.05 | 9.71 | 10.05 | 0.24 | 2.45% | 10.00 | 90 | 10.05 | 27 | 0.00 |
| 2024-04-19 | 6152 | 605878 | 288 | 5981529 | 9.91 | 10.05 | 9.69 | 9.85 | 0.20 | -1.99% | 9.84 | 22 | 9.85 | 7 | 0.00 |
| 2024-04-22 | 6152 | 324000 | 137 | 3196690 | 9.95 | 9.95 | 9.81 | 9.84 | 0.01 | -0.1% | 9.84 | 10 | 9.85 | 10 | 0.00 |
| 2024-04-23 | 6152 | 181000 | 68 | 1776940 | 9.89 | 9.89 | 9.80 | 9.85 | 0.01 | 0.1% | 9.85 | 14 | 9.89 | 1 | 0.00 |
| 2024-04-24 | 6152 | 629000 | 238 | 6212520 | 9.83 | 10.00 | 9.81 | 9.86 | 0.01 | 0.1% | 9.85 | 1 | 9.86 | 3 | 0.00 |
| 2024-04-25 | 6152 | 305000 | 132 | 3043360 | 9.86 | 10.05 | 9.85 | 10.00 | 0.14 | 1.42% | 10.00 | 12 | 10.05 | 15 | 0.00 |
| 2024-04-26 | 6152 | 194000 | 100 | 1944400 | 10.05 | 10.10 | 9.93 | 10.00 | 0.00 | 0% | 10.00 | 3 | 10.05 | 13 | 0.00 |