瑞儀(6176)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 | 139.00 0 0% | 139.50 0.5 0.36% | 139.50 0 0% | 139.00 -0.5 -0.36% | 139.00 0 0% | 134.00 -5 -3.6% | 137.00 3 2.24% | 136.00 -1 -0.73% | 135.50 -0.5 -0.37% | 137.00 1.5 1.11% | 138.50 1.5 1.09% | 138.00 -0.5 -0.36% | 137.50 -0.5 -0.36% | 137.50 0 0% | 139.00 1.5 1.09% | 139.00 0 0% | 138.00 -1 -0.72% | 139.00 1 0.72% | 139.50 0.5 0.36% | 140.00 0.5 0.36% | 138.50 -1.5 -1.07% | 138.50 0 0% | 138.21 | |||||||||
| 2 月 | 137.00 -1.5 -1.08% | 138.50 1.5 1.09% | 139.50 1 0.72% | 140.00 0.5 0.36% | 139.00 -1 -0.71% | 141.00 2 1.44% | 140.50 -0.5 -0.35% | 143.00 2.5 1.78% | 145.00 2 1.4% | 145.00 0 0% | 147.00 2 1.38% | 146.50 -0.5 -0.34% | 147.50 1 0.68% | 142.63 | ||||||||||||||||||
| 3 月 | 144.00 -3.5 -2.37% | 148.50 4.5 3.13% | 149.00 0.5 0.34% | 151.00 2 1.34% | 166.00 15 9.93% | 170.00 4 2.41% | 167.50 -2.5 -1.47% | 177.50 10 5.97% | 184.00 6.5 3.66% | 180.00 -4 -2.17% | 172.50 -7.5 -4.17% | 176.50 4 2.32% | 187.00 10.5 5.95% | 188.50 1.5 0.8% | 183.00 -5.5 -2.92% | 176.00 -7 -3.83% | 172.00 -4 -2.27% | 170.50 -1.5 -0.87% | 172.00 1.5 0.88% | 172.50 0.5 0.29% | 169.00 -3.5 -2.03% | 169.65 | ||||||||||
| 4 月 | 169.50 0.5 0.3% | 174.00 4.5 2.65% | 174.00 0 0% | 170.50 -3.5 -2.01% | 172.50 2 1.17% | 175.00 2.5 1.45% | 175.50 0.5 0.29% | 175.50 0 0% | 176.50 1 0.57% | 176.50 0 0% | 179.00 2.5 1.42% | 182.00 3 1.68% | 177.00 -5 -2.75% | 175.00 -2 -1.13% | 174.50 -0.5 -0.29% | 177.00 2.5 1.43% | 194.50 17.5 9.89% | 195.50 1 0.51% | 197.50 2 1.02% | 199.00 1.5 0.76% | 180.7 | |||||||||||
| 5 月 | 207.50 8.5 4.27% | 207.00 -0.5 -0.24% | 209.00 2 0.97% | 206.00 -3 -1.44% | 205.50 -0.5 -0.24% | 204.00 -1.5 -0.73% | 206.86 |
說明:最高漲幅:9.93%最低跌幅:-4.17% 最高價:209.00最低價:134.00平均價:161.83,灰色底表示週末,漲59天(167.5)元,跌35天(-88.5)元,平盤11天
10%=2,6%=2,4%=3,3%=3,2%=6,1%=31,0%=23,-0%=2,-1%=3,-2%=9,-3%=9,-4%=12,
| 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 | 6176 | 3772000 | 2187 | 512413500 | 133.00 | 139.00 | 132.00 | 139.00 | 6.00 | 0% | 138.50 | 26 | 139.00 | 64 | 10.74 |
| 2024-01-03 | 6176 | 5625000 | 3143 | 774780500 | 136.00 | 139.50 | 135.00 | 139.50 | 0.50 | 0.36% | 139.00 | 3 | 139.50 | 105 | 10.78 |
| 2024-01-04 | 6176 | 2851000 | 1860 | 395806500 | 138.50 | 139.50 | 137.50 | 139.50 | 0.00 | 0% | 139.00 | 34 | 139.50 | 93 | 10.78 |
| 2024-01-05 | 6176 | 2505000 | 1521 | 346338000 | 139.50 | 139.50 | 137.00 | 139.00 | 0.50 | -0.36% | 138.50 | 68 | 139.00 | 84 | 10.74 |
| 2024-01-08 | 6176 | 1732000 | 1023 | 239943000 | 139.50 | 139.50 | 137.50 | 139.00 | 0.00 | 0% | 138.50 | 14 | 139.00 | 331 | 10.74 |
| 2024-01-09 | 6176 | 7143000 | 4288 | 945618500 | 132.00 | 134.00 | 130.00 | 134.00 | 5.00 | -3.6% | 133.50 | 13 | 134.00 | 56 | 10.36 |
| 2024-01-10 | 6176 | 2636000 | 1739 | 357463500 | 134.00 | 137.00 | 133.00 | 137.00 | 3.00 | 2.24% | 136.50 | 25 | 137.00 | 170 | 10.59 |
| 2024-01-11 | 6176 | 1178000 | 836 | 160311000 | 137.00 | 137.00 | 135.00 | 136.00 | 1.00 | -0.73% | 136.00 | 52 | 136.50 | 51 | 10.51 |
| 2024-01-12 | 6176 | 1582000 | 1078 | 214377500 | 136.00 | 137.00 | 134.50 | 135.50 | 0.50 | -0.37% | 135.00 | 15 | 135.50 | 1 | 10.47 |
| 2024-01-15 | 6176 | 950000 | 683 | 129643500 | 136.00 | 137.00 | 135.50 | 137.00 | 1.50 | 1.11% | 136.50 | 60 | 137.00 | 59 | 10.59 |
| 2024-01-16 | 6176 | 2112000 | 1467 | 290883000 | 138.00 | 138.50 | 136.50 | 138.50 | 1.50 | 1.09% | 138.00 | 21 | 138.50 | 203 | 10.70 |
| 2024-01-17 | 6176 | 3069000 | 2032 | 424251500 | 137.00 | 139.00 | 137.00 | 138.00 | 0.50 | -0.36% | 138.00 | 42 | 138.50 | 30 | 10.66 |
| 2024-01-18 | 6176 | 1824000 | 1064 | 249852500 | 138.00 | 138.00 | 136.00 | 137.50 | 0.50 | -0.36% | 137.00 | 6 | 137.50 | 69 | 10.63 |
| 2024-01-19 | 6176 | 1589000 | 910 | 217535000 | 137.50 | 137.50 | 136.00 | 137.50 | 0.00 | 0% | 137.00 | 11 | 137.50 | 242 | 10.63 |
| 2024-01-22 | 6176 | 1279000 | 852 | 176503500 | 138.00 | 139.00 | 137.00 | 139.00 | 1.50 | 1.09% | 138.50 | 12 | 139.00 | 304 | 10.74 |
| 2024-01-23 | 6176 | 909000 | 718 | 125968000 | 139.00 | 139.00 | 137.50 | 139.00 | 0.00 | 0% | 138.50 | 34 | 139.00 | 348 | 10.74 |
| 2024-01-24 | 6176 | 822000 | 551 | 113901500 | 139.00 | 139.00 | 138.00 | 138.00 | 1.00 | -0.72% | 138.00 | 100 | 138.50 | 21 | 10.66 |
| 2024-01-25 | 6176 | 952000 | 600 | 131758000 | 138.00 | 139.00 | 137.50 | 139.00 | 1.00 | 0.72% | 138.50 | 10 | 139.00 | 447 | 10.74 |
| 2024-01-26 | 6176 | 1271000 | 827 | 176725000 | 138.50 | 139.50 | 138.50 | 139.50 | 0.50 | 0.36% | 139.00 | 66 | 139.50 | 144 | 10.78 |
| 2024-01-29 | 6176 | 729000 | 517 | 101875500 | 139.50 | 140.00 | 139.00 | 140.00 | 0.50 | 0.36% | 139.50 | 41 | 140.00 | 366 | 10.82 |
| 2024-01-30 | 6176 | 944000 | 669 | 131534500 | 140.00 | 140.50 | 138.50 | 138.50 | 1.50 | -1.07% | 138.50 | 122 | 139.00 | 20 | 10.70 |
| 2024-01-31 | 6176 | 704000 | 442 | 97512000 | 139.00 | 139.00 | 138.00 | 138.50 | 0.00 | 0% | 138.50 | 40 | 139.00 | 85 | 10.70 |
| 2024-02-01 | 6176 | 1384000 | 1007 | 189870000 | 138.00 | 138.50 | 136.50 | 137.00 | 1.50 | -1.08% | 137.00 | 46 | 137.50 | 52 | 10.59 |
| 2024-02-02 | 6176 | 709000 | 517 | 97741000 | 138.00 | 138.50 | 136.50 | 138.50 | 1.50 | 1.09% | 138.00 | 9 | 138.50 | 37 | 10.70 |
| 2024-02-05 | 6176 | 966000 | 736 | 134242500 | 138.00 | 139.50 | 137.50 | 139.50 | 1.00 | 0.72% | 139.00 | 62 | 139.50 | 57 | 10.78 |
| 2024-02-15 | 6176 | 1702000 | 1151 | 238059000 | 139.50 | 141.00 | 139.00 | 140.00 | 0.50 | 0.36% | 140.00 | 17 | 140.50 | 85 | 10.82 |
| 2024-02-16 | 6176 | 1550000 | 1120 | 215582500 | 141.00 | 141.00 | 138.50 | 139.00 | 1.00 | -0.71% | 138.50 | 224 | 139.00 | 14 | 10.74 |
| 2024-02-19 | 6176 | 2000000 | 1303 | 279040500 | 139.50 | 141.00 | 138.50 | 141.00 | 2.00 | 1.44% | 140.50 | 8 | 141.00 | 103 | 10.90 |
| 2024-02-20 | 6176 | 1498000 | 922 | 211310500 | 141.00 | 142.00 | 140.50 | 140.50 | 0.50 | -0.35% | 140.50 | 108 | 141.00 | 29 | 10.86 |
| 2024-02-21 | 6176 | 1655000 | 1233 | 235817500 | 141.00 | 143.50 | 140.50 | 143.00 | 2.50 | 1.78% | 143.00 | 9 | 143.50 | 124 | 11.05 |
| 2024-02-22 | 6176 | 1841000 | 1187 | 266446500 | 143.00 | 145.50 | 142.50 | 145.00 | 2.00 | 1.4% | 144.50 | 97 | 145.00 | 28 | 11.21 |
| 2024-02-23 | 6176 | 1116000 | 831 | 161886000 | 145.00 | 146.00 | 144.00 | 145.00 | 0.00 | 0% | 144.50 | 56 | 145.00 | 10 | 11.21 |
| 2024-02-26 | 6176 | 1801000 | 1146 | 264823500 | 145.50 | 148.50 | 145.00 | 147.00 | 2.00 | 1.38% | 146.50 | 92 | 147.00 | 3 | 11.36 |
| 2024-02-27 | 6176 | 2022000 | 1280 | 296516000 | 148.00 | 148.00 | 145.00 | 146.50 | 0.50 | -0.34% | 146.50 | 13 | 147.00 | 7 | 11.32 |
| 2024-02-29 | 6176 | 2304000 | 1296 | 339840500 | 146.50 | 148.50 | 146.00 | 147.50 | 1.00 | 0.68% | 147.50 | 44 | 148.00 | 42 | 11.40 |
| 2024-03-01 | 6176 | 5207000 | 2668 | 753437500 | 146.50 | 147.00 | 142.50 | 144.00 | 3.50 | -2.37% | 144.00 | 71 | 144.50 | 10 | 12.69 |
| 2024-03-04 | 6176 | 4196000 | 2219 | 621219000 | 146.00 | 149.50 | 145.00 | 148.50 | 4.50 | 3.13% | 147.50 | 3 | 148.50 | 55 | 13.08 |
| 2024-03-05 | 6176 | 4135000 | 2765 | 610237000 | 149.00 | 149.00 | 146.00 | 149.00 | 0.50 | 0.34% | 148.50 | 5 | 149.00 | 117 | 13.13 |
| 2024-03-06 | 6176 | 3741000 | 2702 | 558052500 | 147.00 | 151.00 | 147.00 | 151.00 | 2.00 | 1.34% | 150.00 | 3 | 151.00 | 31 | 13.30 |
| 2024-03-07 | 6176 | 10531000 | 5751 | 1672579000 | 151.50 | 166.00 | 150.00 | 166.00 | 15.00 | 9.93% | 165.50 | 3 | 166.00 | 55 | 14.63 |
| 2024-03-08 | 6176 | 14424000 | 9051 | 2147483647 | 172.50 | 176.50 | 166.00 | 170.00 | 4.00 | 2.41% | 170.00 | 83 | 170.50 | 12 | 14.98 |
| 2024-03-11 | 6176 | 5438000 | 3987 | 914552500 | 170.00 | 172.00 | 166.00 | 167.50 | 2.50 | -1.47% | 167.50 | 15 | 168.00 | 16 | 14.76 |
| 2024-03-12 | 6176 | 7271000 | 4962 | 1271552000 | 167.50 | 178.50 | 167.00 | 177.50 | 10.00 | 5.97% | 177.00 | 7 | 177.50 | 44 | 15.64 |
| 2024-03-13 | 6176 | 9973000 | 6734 | 1815786500 | 179.00 | 186.00 | 176.50 | 184.00 | 6.50 | 3.66% | 184.00 | 68 | 184.50 | 37 | 16.21 |
| 2024-03-14 | 6176 | 11078000 | 7341 | 2004193000 | 185.00 | 189.00 | 176.00 | 180.00 | 4.00 | -2.17% | 180.00 | 91 | 180.50 | 24 | 15.86 |
| 2024-03-15 | 6176 | 9573000 | 5514 | 1657851500 | 178.00 | 178.50 | 170.50 | 172.50 | 7.50 | -4.17% | 172.50 | 31 | 173.00 | 12 | 15.20 |
| 2024-03-18 | 6176 | 6794000 | 4050 | 1185964500 | 172.50 | 178.00 | 170.50 | 176.50 | 4.00 | 2.32% | 176.00 | 41 | 176.50 | 148 | 15.55 |
| 2024-03-19 | 6176 | 14827000 | 9838 | 2147483647 | 176.50 | 191.00 | 176.00 | 187.00 | 10.50 | 5.95% | 187.00 | 95 | 187.50 | 1 | 16.48 |
| 2024-03-20 | 6176 | 17739000 | 12390 | 2147483647 | 197.00 | 202.00 | 186.50 | 188.50 | 1.50 | 0.8% | 188.50 | 5 | 189.00 | 82 | 16.61 |
| 2024-03-21 | 6176 | 8903000 | 6381 | 1641246000 | 193.00 | 193.50 | 182.00 | 183.00 | 5.50 | -2.92% | 183.00 | 4 | 183.50 | 44 | 16.12 |
| 2024-03-22 | 6176 | 9099000 | 5887 | 1607119500 | 182.00 | 182.00 | 174.00 | 176.00 | 7.00 | -3.83% | 176.00 | 79 | 176.50 | 22 | 15.51 |
| 2024-03-25 | 6176 | 5717000 | 3933 | 994229500 | 176.50 | 180.00 | 172.00 | 172.00 | 4.00 | -2.27% | 172.00 | 1 | 172.50 | 1 | 15.15 |
| 2024-03-26 | 6176 | 6746000 | 4662 | 1150308500 | 173.50 | 176.00 | 167.50 | 170.50 | 1.50 | -0.87% | 170.00 | 34 | 170.50 | 7 | 15.02 |
| 2024-03-27 | 6176 | 8448000 | 5635 | 1453974500 | 173.50 | 175.50 | 168.00 | 172.00 | 1.50 | 0.88% | 172.00 | 250 | 172.50 | 1 | 15.15 |
| 2024-03-28 | 6176 | 13820000 | 9459 | 2147483647 | 179.00 | 181.00 | 172.00 | 172.50 | 0.50 | 0.29% | 172.00 | 124 | 172.50 | 72 | 15.20 |
| 2024-03-29 | 6176 | 11949000 | 7717 | 2035493000 | 173.50 | 174.00 | 168.50 | 169.00 | 3.50 | -2.03% | 169.00 | 17 | 169.50 | 25 | 14.89 |
| 2024-04-01 | 6176 | 5638000 | 3930 | 953015500 | 166.50 | 172.00 | 165.00 | 169.50 | 0.50 | 0.3% | 169.50 | 49 | 170.00 | 6 | 14.93 |
| 2024-04-02 | 6176 | 5731000 | 3134 | 988785000 | 169.00 | 174.00 | 169.00 | 174.00 | 4.50 | 2.65% | 173.50 | 5 | 174.00 | 67 | 15.33 |
| 2024-04-03 | 6176 | 4715000 | 2813 | 816728000 | 172.00 | 175.00 | 170.00 | 174.00 | 0.00 | 0% | 173.50 | 9 | 174.00 | 68 | 15.33 |
| 2024-04-08 | 6176 | 4177000 | 2786 | 714127000 | 173.00 | 174.00 | 170.00 | 170.50 | 3.50 | -2.01% | 170.50 | 71 | 171.00 | 5 | 15.02 |
| 2024-04-09 | 6176 | 3117000 | 1941 | 538475500 | 171.50 | 174.00 | 171.50 | 172.50 | 2.00 | 1.17% | 172.50 | 11 | 173.00 | 30 | 15.20 |
| 2024-04-10 | 6176 | 3470000 | 2620 | 605678000 | 173.50 | 176.00 | 171.00 | 175.00 | 2.50 | 1.45% | 175.00 | 37 | 175.50 | 45 | 15.42 |
| 2024-04-11 | 6176 | 2447000 | 1627 | 425897000 | 175.00 | 176.00 | 171.50 | 175.50 | 0.50 | 0.29% | 175.00 | 15 | 175.50 | 23 | 15.46 |
| 2024-04-12 | 6176 | 2278000 | 1711 | 399898000 | 174.50 | 176.50 | 174.00 | 175.50 | 0.00 | 0% | 175.00 | 149 | 175.50 | 13 | 15.46 |
| 2024-04-15 | 6176 | 3497000 | 1994 | 615701500 | 173.00 | 177.50 | 173.00 | 176.50 | 1.00 | 0.57% | 176.50 | 33 | 177.00 | 28 | 15.55 |
| 2024-04-16 | 6176 | 5864000 | 3778 | 1034686500 | 175.50 | 179.00 | 174.50 | 176.50 | 0.00 | 0% | 176.50 | 64 | 178.00 | 85 | 15.55 |
| 2024-04-17 | 6176 | 4105000 | 2692 | 733893000 | 178.50 | 180.00 | 177.00 | 179.00 | 2.50 | 1.42% | 179.00 | 69 | 179.50 | 41 | 15.77 |
| 2024-04-18 | 6176 | 3289000 | 2078 | 594252000 | 179.50 | 182.00 | 178.50 | 182.00 | 3.00 | 1.68% | 181.50 | 10 | 182.00 | 151 | 16.04 |
| 2024-04-19 | 6176 | 5794263 | 17885 | 1028445941 | 180.50 | 181.00 | 172.50 | 177.00 | 5.00 | -2.75% | 177.00 | 24 | 177.50 | 7 | 15.59 |
| 2024-04-22 | 6176 | 2953000 | 1797 | 518291500 | 177.00 | 179.00 | 173.00 | 175.00 | 2.00 | -1.13% | 174.00 | 6 | 175.00 | 26 | 15.42 |
| 2024-04-23 | 6176 | 1631000 | 1245 | 284760000 | 176.50 | 177.00 | 173.00 | 174.50 | 0.50 | -0.29% | 174.50 | 12 | 175.00 | 21 | 15.37 |
| 2024-04-24 | 6176 | 2306000 | 1479 | 408530000 | 176.50 | 179.00 | 175.00 | 177.00 | 2.50 | 1.43% | 177.00 | 75 | 177.50 | 1 | 15.59 |
| 2024-04-25 | 6176 | 12967000 | 8696 | 2147483647 | 181.00 | 194.50 | 180.50 | 194.50 | 17.50 | 9.89% | 194.50 | 623 | 0.00 | 0 | 13.94 |
| 2024-04-26 | 6176 | 12251000 | 8469 | 2147483647 | 195.00 | 197.00 | 189.50 | 195.50 | 1.00 | 0.51% | 195.00 | 37 | 195.50 | 50 | 14.01 |
| 2024-04-29 | 6176 | 3451000 | 2378 | 677272000 | 195.00 | 198.00 | 193.00 | 197.50 | 2.00 | 1.02% | 197.00 | 36 | 197.50 | 31 | 14.16 |
| 2024-04-30 | 6176 | 4112000 | 2635 | 819284500 | 197.50 | 201.50 | 197.00 | 199.00 | 1.50 | 0.76% | 198.50 | 36 | 199.00 | 6 | 14.27 |
| 2024-05-02 | 6176 | 7608000 | 5375 | 1564496500 | 200.00 | 210.00 | 196.50 | 207.50 | 8.50 | 4.27% | 207.00 | 5 | 207.50 | 18 | 14.87 |
| 2024-05-03 | 6176 | 3888000 | 2992 | 810366000 | 208.50 | 212.00 | 205.50 | 207.00 | 0.50 | -0.24% | 207.00 | 47 | 207.50 | 22 | 14.84 |
| 2024-05-06 | 6176 | 3714000 | 2532 | 777227500 | 209.00 | 212.00 | 206.00 | 209.00 | 2.00 | 0.97% | 209.00 | 105 | 209.50 | 39 | 14.98 |
| 2024-05-07 | 6176 | 4214000 | 2504 | 872041500 | 209.00 | 209.50 | 204.00 | 206.00 | 3.00 | -1.44% | 205.50 | 14 | 206.00 | 14 | 14.77 |
| 2024-05-08 | 6176 | 3270000 | 2027 | 669792000 | 205.50 | 208.00 | 201.00 | 205.50 | 0.50 | -0.24% | 205.50 | 100 | 206.00 | 2 | 14.73 |
| 2024-05-09 | 6176 | 3104231 | 3436 | 637139115 | 207.50 | 209.00 | 203.00 | 204.00 | 1.50 | -0.73% | 204.00 | 71 | 204.50 | 29 | 14.62 |