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
12345678910111213141516171819202122232425262728293031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%
        140.69

說明:最高漲幅:2.24%最低跌幅:-3.6% 最高價:145.00最低價:134.00平均價:139.04,灰色底表示週末,漲20天(26.5)元,跌11天(-13.5)元,平盤8天
2%=2,1%=12,0%=14,-0%=1,-1%=5,-2%=5,

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 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