大豐電(6184)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 | 51.50 0 0% | 51.60 0.1 0.19% | 51.50 -0.1 -0.19% | 51.50 0 0% | 51.70 0.2 0.39% | 51.50 -0.2 -0.39% | 51.20 -0.3 -0.58% | 51.50 0.3 0.59% | 51.40 -0.1 -0.19% | 51.40 0 0% | 51.10 -0.3 -0.58% | 51.00 -0.1 -0.2% | 51.20 0.2 0.39% | 51.10 -0.1 -0.2% | 51.20 0.1 0.2% | 51.40 0.2 0.39% | 51.50 0.1 0.19% | 51.60 0.1 0.19% | 51.60 0 0% | 51.70 0.1 0.19% | 51.80 0.1 0.19% | 51.50 -0.3 -0.58% | 51.44 | |||||||||
| 2 月 | 51.90 0.4 0.78% | 51.80 -0.1 -0.19% | 51.70 -0.1 -0.19% | 51.70 0 0% | 51.90 0.2 0.39% | 51.80 -0.1 -0.19% | 51.90 0.1 0.19% | 51.90 0 0% | 51.90 0 0% | 51.80 -0.1 -0.19% | 51.80 0 0% | 51.90 0.1 0.19% | 52.30 0.4 0.77% | 51.87 | ||||||||||||||||||
| 3 月 | 51.90 -0.4 -0.76% | 51.90 0 0% | 52.20 0.3 0.58% | 52.40 0.2 0.38% | 53.30 0.9 1.72% | 52.50 -0.8 -1.5% | 52.60 0.1 0.19% | 52.90 0.3 0.57% | 52.90 0 0% | 52.90 0 0% | 53.00 0.1 0.19% | 52.90 -0.1 -0.19% | 52.90 0 0% | 52.80 -0.1 -0.19% | 53.00 0.2 0.38% | 53.30 0.3 0.57% | 53.20 -0.1 -0.19% | 53.20 0 0% | 54.30 1.1 2.07% | 54.00 -0.3 -0.55% | 54.20 0.2 0.37% | 53.01 | ||||||||||
| 4 月 | 54.20 0 0% | 53.90 -0.3 -0.55% | 54.30 0.4 0.74% | 53.90 -0.4 -0.74% | 54.10 0.2 0.37% | 54.10 0 0% | 54.10 0 0% | 54.40 0.3 0.55% | 54.30 -0.1 -0.18% | 54.00 -0.3 -0.55% | 54.10 0.1 0.19% | 54.00 -0.1 -0.18% | 53.90 -0.1 -0.19% | 54.10 0.2 0.37% | 54.20 0.1 0.18% | 54.20 0 0% | 54.10 -0.1 -0.18% | 54.11 |
說明:最高漲幅:2.07%最低跌幅:-1.5% 最高價:54.40最低價:51.00平均價:52.56,灰色底表示週末,漲37天(8.8)元,跌33天(-6.8)元,平盤23天
2%=2,1%=9,0%=49,-0%=1,-1%=11,-2%=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 | 6184 | 11000 | 10 | 567500 | 51.80 | 51.80 | 51.50 | 51.50 | 0.10 | 0% | 51.50 | 2 | 51.60 | 1 | 14.63 |
| 2024-01-03 | 6184 | 19000 | 15 | 980700 | 51.70 | 51.80 | 51.40 | 51.60 | 0.10 | 0.19% | 51.40 | 1 | 51.50 | 1 | 14.66 |
| 2024-01-04 | 6184 | 7000 | 6 | 360400 | 51.50 | 51.50 | 51.40 | 51.50 | 0.10 | -0.19% | 51.50 | 5 | 51.60 | 1 | 14.63 |
| 2024-01-05 | 6184 | 10000 | 7 | 514100 | 51.40 | 51.50 | 51.40 | 51.50 | 0.00 | 0% | 51.30 | 8 | 51.40 | 1 | 14.63 |
| 2024-01-08 | 6184 | 15000 | 14 | 775500 | 51.50 | 51.80 | 51.50 | 51.70 | 0.20 | 0.39% | 51.70 | 1 | 51.80 | 3 | 14.69 |
| 2024-01-09 | 6184 | 17000 | 17 | 877500 | 51.80 | 51.80 | 51.50 | 51.50 | 0.20 | -0.39% | 51.50 | 9 | 51.60 | 15 | 14.63 |
| 2024-01-10 | 6184 | 22000 | 17 | 1128300 | 51.40 | 51.40 | 51.20 | 51.20 | 0.30 | -0.58% | 51.20 | 11 | 51.30 | 1 | 14.55 |
| 2024-01-11 | 6184 | 24000 | 16 | 1229500 | 51.20 | 51.50 | 51.10 | 51.50 | 0.30 | 0.59% | 51.20 | 4 | 51.50 | 1 | 14.63 |
| 2024-01-12 | 6184 | 2000 | 1 | 102800 | 51.40 | 51.40 | 51.40 | 51.40 | 0.10 | -0.19% | 51.30 | 5 | 51.40 | 1 | 14.60 |
| 2024-01-15 | 6184 | 22000 | 21 | 1130900 | 51.40 | 51.50 | 51.30 | 51.40 | 0.00 | 0% | 51.30 | 13 | 51.50 | 2 | 14.60 |
| 2024-01-16 | 6184 | 48000 | 46 | 2457500 | 51.30 | 51.30 | 51.10 | 51.10 | 0.30 | -0.58% | 51.00 | 13 | 51.20 | 2 | 14.52 |
| 2024-01-17 | 6184 | 25000 | 24 | 1276000 | 51.00 | 51.10 | 51.00 | 51.00 | 0.10 | -0.2% | 51.00 | 4 | 51.10 | 2 | 14.49 |
| 2024-01-18 | 6184 | 20000 | 13 | 1022200 | 51.10 | 51.20 | 51.10 | 51.20 | 0.20 | 0.39% | 51.20 | 3 | 51.40 | 1 | 14.55 |
| 2024-01-19 | 6184 | 201000 | 25 | 10273400 | 51.00 | 51.30 | 51.00 | 51.10 | 0.10 | -0.2% | 51.00 | 22 | 51.10 | 3 | 14.52 |
| 2024-01-22 | 6184 | 88000 | 13 | 4499400 | 51.50 | 51.50 | 51.10 | 51.20 | 0.10 | 0.2% | 51.20 | 5 | 51.30 | 1 | 14.55 |
| 2024-01-23 | 6184 | 7000 | 7 | 359500 | 51.30 | 51.50 | 51.30 | 51.40 | 0.20 | 0.39% | 51.30 | 1 | 51.50 | 3 | 14.60 |
| 2024-01-24 | 6184 | 16000 | 15 | 822800 | 51.40 | 51.50 | 51.40 | 51.50 | 0.10 | 0.19% | 51.40 | 13 | 51.50 | 8 | 14.63 |
| 2024-01-25 | 6184 | 5000 | 5 | 258400 | 51.80 | 51.80 | 51.60 | 51.60 | 0.10 | 0.19% | 51.60 | 1 | 51.70 | 4 | 14.66 |
| 2024-01-26 | 6184 | 22000 | 12 | 1135600 | 51.70 | 51.70 | 51.60 | 51.60 | 0.00 | 0% | 51.60 | 2 | 51.70 | 1 | 14.66 |
| 2024-01-29 | 6184 | 18000 | 14 | 928600 | 51.20 | 51.70 | 51.20 | 51.70 | 0.10 | 0.19% | 51.60 | 5 | 51.80 | 2 | 14.69 |
| 2024-01-30 | 6184 | 6000 | 6 | 310400 | 51.70 | 51.80 | 51.70 | 51.80 | 0.10 | 0.19% | 51.70 | 1 | 51.80 | 8 | 14.72 |
| 2024-01-31 | 6184 | 15000 | 12 | 772700 | 51.70 | 51.70 | 51.50 | 51.50 | 0.30 | -0.58% | 51.40 | 9 | 51.60 | 1 | 14.63 |
| 2024-02-01 | 6184 | 31000 | 30 | 1610000 | 51.60 | 52.10 | 51.60 | 51.90 | 0.40 | 0.78% | 51.80 | 3 | 52.00 | 5 | 14.74 |
| 2024-02-02 | 6184 | 9000 | 9 | 466800 | 52.00 | 52.00 | 51.80 | 51.80 | 0.10 | -0.19% | 51.50 | 8 | 51.90 | 2 | 14.72 |
| 2024-02-05 | 6184 | 15000 | 15 | 776800 | 51.80 | 51.90 | 51.70 | 51.70 | 0.10 | -0.19% | 51.70 | 4 | 51.80 | 1 | 14.69 |
| 2024-02-15 | 6184 | 28000 | 21 | 1444600 | 51.50 | 51.90 | 51.40 | 51.70 | 0.00 | 0% | 51.70 | 1 | 51.80 | 1 | 14.69 |
| 2024-02-16 | 6184 | 21000 | 17 | 1089900 | 51.80 | 52.20 | 51.80 | 51.90 | 0.20 | 0.39% | 51.80 | 1 | 51.90 | 1 | 14.74 |
| 2024-02-19 | 6184 | 35000 | 25 | 1814400 | 51.60 | 52.10 | 51.60 | 51.80 | 0.10 | -0.19% | 51.80 | 2 | 51.90 | 1 | 14.72 |
| 2024-02-20 | 6184 | 11000 | 9 | 568900 | 51.50 | 51.90 | 51.50 | 51.90 | 0.10 | 0.19% | 51.80 | 8 | 51.90 | 1 | 14.74 |
| 2024-02-21 | 6184 | 19000 | 14 | 986200 | 51.90 | 52.00 | 51.80 | 51.90 | 0.00 | 0% | 51.80 | 1 | 52.00 | 2 | 14.74 |
| 2024-02-22 | 6184 | 9000 | 9 | 467100 | 51.80 | 52.00 | 51.80 | 51.90 | 0.00 | 0% | 51.90 | 4 | 52.00 | 5 | 14.74 |
| 2024-02-23 | 6184 | 21000 | 17 | 1088500 | 51.70 | 51.90 | 51.70 | 51.80 | 0.10 | -0.19% | 51.80 | 4 | 51.90 | 1 | 14.72 |
| 2024-02-26 | 6184 | 57000 | 37 | 2942700 | 51.60 | 51.90 | 51.50 | 51.80 | 0.00 | 0% | 51.60 | 4 | 52.00 | 5 | 14.72 |
| 2024-02-27 | 6184 | 34000 | 32 | 1768800 | 52.00 | 52.20 | 51.90 | 51.90 | 0.10 | 0.19% | 51.90 | 2 | 52.00 | 4 | 14.74 |
| 2024-02-29 | 6184 | 52000 | 40 | 2708300 | 51.90 | 52.50 | 51.80 | 52.30 | 0.40 | 0.77% | 52.10 | 2 | 52.30 | 5 | 14.86 |
| 2024-03-01 | 6184 | 63000 | 48 | 3264600 | 52.00 | 52.00 | 51.70 | 51.90 | 0.40 | -0.76% | 51.90 | 9 | 52.00 | 1 | 14.74 |
| 2024-03-04 | 6184 | 52000 | 41 | 2700100 | 51.70 | 52.00 | 51.70 | 51.90 | 0.00 | 0% | 51.90 | 4 | 52.00 | 6 | 14.74 |
| 2024-03-05 | 6184 | 35000 | 30 | 1820900 | 51.90 | 52.20 | 51.80 | 52.20 | 0.30 | 0.58% | 52.20 | 1 | 52.30 | 3 | 14.83 |
| 2024-03-06 | 6184 | 83000 | 59 | 4342800 | 52.20 | 52.90 | 52.10 | 52.40 | 0.20 | 0.38% | 52.30 | 7 | 52.50 | 1 | 14.89 |
| 2024-03-07 | 6184 | 249000 | 141 | 13299300 | 53.00 | 54.20 | 52.70 | 53.30 | 0.90 | 1.72% | 53.30 | 2 | 53.60 | 1 | 15.14 |
| 2024-03-08 | 6184 | 99000 | 56 | 5214000 | 53.30 | 53.30 | 52.50 | 52.50 | 0.80 | -1.5% | 52.50 | 3 | 52.60 | 1 | 14.91 |
| 2024-03-11 | 6184 | 30000 | 29 | 1580300 | 52.50 | 53.00 | 52.50 | 52.60 | 0.10 | 0.19% | 52.60 | 14 | 52.70 | 1 | 14.94 |
| 2024-03-12 | 6184 | 39000 | 27 | 2061600 | 52.90 | 53.00 | 52.60 | 52.90 | 0.30 | 0.57% | 52.90 | 2 | 53.00 | 4 | 15.03 |
| 2024-03-13 | 6184 | 37000 | 27 | 1955200 | 52.70 | 52.90 | 52.70 | 52.90 | 0.00 | 0% | 52.80 | 5 | 53.00 | 6 | 15.03 |
| 2024-03-14 | 6184 | 58000 | 27 | 3068500 | 52.80 | 53.00 | 52.80 | 52.90 | 0.00 | 0% | 52.90 | 10 | 53.00 | 12 | 15.03 |
| 2024-03-15 | 6184 | 41000 | 23 | 2172600 | 52.90 | 53.20 | 52.90 | 53.00 | 0.10 | 0.19% | 52.90 | 22 | 53.00 | 17 | 15.06 |
| 2024-03-18 | 6184 | 26000 | 21 | 1377000 | 53.00 | 53.10 | 52.90 | 52.90 | 0.10 | -0.19% | 52.80 | 41 | 53.00 | 13 | 15.03 |
| 2024-03-19 | 6184 | 34000 | 24 | 1800700 | 52.60 | 53.00 | 52.60 | 52.90 | 0.00 | 0% | 52.80 | 9 | 52.90 | 3 | 15.03 |
| 2024-03-20 | 6184 | 35000 | 25 | 1849400 | 52.90 | 53.00 | 52.80 | 52.80 | 0.10 | -0.19% | 52.80 | 1 | 52.90 | 1 | 15.00 |
| 2024-03-21 | 6184 | 21000 | 16 | 1112600 | 52.80 | 53.00 | 52.80 | 53.00 | 0.20 | 0.38% | 53.00 | 2 | 53.10 | 2 | 15.06 |
| 2024-03-22 | 6184 | 32000 | 25 | 1704500 | 53.00 | 53.80 | 53.00 | 53.30 | 0.30 | 0.57% | 53.10 | 5 | 53.20 | 2 | 15.14 |
| 2024-03-25 | 6184 | 38000 | 24 | 2024200 | 53.30 | 53.30 | 53.20 | 53.20 | 0.10 | -0.19% | 53.10 | 3 | 53.30 | 1 | 15.11 |
| 2024-03-26 | 6184 | 18000 | 12 | 956600 | 53.20 | 53.20 | 53.10 | 53.20 | 0.00 | 0% | 53.10 | 3 | 53.20 | 1 | 15.11 |
| 2024-03-27 | 6184 | 184000 | 92 | 10073700 | 53.20 | 56.00 | 53.20 | 54.30 | 1.10 | 2.07% | 54.30 | 2 | 54.40 | 1 | 15.43 |
| 2024-03-28 | 6184 | 32000 | 26 | 1739700 | 54.30 | 54.70 | 53.90 | 54.00 | 0.30 | -0.55% | 54.00 | 4 | 54.20 | 1 | 15.34 |
| 2024-03-29 | 6184 | 33000 | 28 | 1778700 | 54.00 | 54.20 | 53.80 | 54.20 | 0.20 | 0.37% | 54.00 | 3 | 54.10 | 2 | 15.40 |
| 2024-04-01 | 6184 | 34000 | 30 | 1843200 | 54.20 | 54.50 | 54.00 | 54.20 | 0.00 | 0% | 54.10 | 2 | 54.30 | 1 | 15.40 |
| 2024-04-02 | 6184 | 17000 | 15 | 917000 | 54.00 | 54.00 | 53.90 | 53.90 | 0.30 | -0.55% | 53.90 | 1 | 54.00 | 1 | 15.31 |
| 2024-04-03 | 6184 | 6000 | 6 | 324100 | 53.90 | 54.30 | 53.80 | 54.30 | 0.40 | 0.74% | 53.90 | 1 | 54.50 | 2 | 15.43 |
| 2024-04-08 | 6184 | 75000 | 52 | 4037900 | 53.80 | 54.00 | 53.80 | 53.90 | 0.40 | -0.74% | 53.90 | 11 | 54.00 | 1 | 15.31 |
| 2024-04-09 | 6184 | 37000 | 23 | 2000100 | 53.90 | 54.20 | 53.90 | 54.10 | 0.20 | 0.37% | 54.10 | 2 | 54.20 | 1 | 15.37 |
| 2024-04-10 | 6184 | 43000 | 28 | 2323000 | 54.00 | 54.20 | 53.90 | 54.10 | 0.00 | 0% | 54.00 | 8 | 54.10 | 1 | 15.37 |
| 2024-04-11 | 6184 | 14000 | 8 | 756700 | 54.00 | 54.10 | 54.00 | 54.10 | 0.00 | 0% | 54.00 | 16 | 54.20 | 2 | 15.37 |
| 2024-04-12 | 6184 | 36000 | 31 | 1954600 | 54.10 | 54.50 | 54.10 | 54.40 | 0.30 | 0.55% | 54.40 | 1 | 54.50 | 1 | 15.45 |
| 2024-04-15 | 6184 | 16000 | 13 | 869700 | 54.40 | 54.40 | 54.30 | 54.30 | 0.10 | -0.18% | 54.30 | 2 | 54.40 | 3 | 15.43 |
| 2024-04-16 | 6184 | 60000 | 41 | 3243400 | 54.10 | 54.20 | 54.00 | 54.00 | 0.30 | -0.55% | 54.00 | 53 | 54.10 | 1 | 15.34 |
| 2024-04-17 | 6184 | 43000 | 21 | 2324800 | 54.10 | 54.20 | 54.00 | 54.10 | 0.10 | 0.19% | 54.10 | 9 | 54.20 | 3 | 15.37 |
| 2024-04-18 | 6184 | 39000 | 23 | 2103100 | 53.90 | 54.00 | 53.10 | 54.00 | 0.10 | -0.18% | 54.00 | 35 | 54.10 | 2 | 15.34 |
| 2024-04-19 | 6184 | 97488 | 107 | 5259043 | 54.00 | 54.20 | 53.30 | 53.90 | 0.10 | -0.19% | 53.90 | 9 | 54.00 | 2 | 15.31 |
| 2024-04-22 | 6184 | 37000 | 26 | 2002600 | 54.40 | 54.40 | 54.00 | 54.10 | 0.20 | 0.37% | 54.00 | 35 | 54.20 | 1 | 15.37 |
| 2024-04-23 | 6184 | 54000 | 25 | 2915100 | 54.00 | 54.20 | 53.90 | 54.20 | 0.10 | 0.18% | 54.00 | 23 | 54.20 | 3 | 15.40 |
| 2024-04-24 | 6184 | 23000 | 17 | 1246500 | 54.10 | 54.40 | 54.10 | 54.20 | 0.00 | 0% | 54.10 | 5 | 54.40 | 4 | 15.40 |
| 2024-04-25 | 6184 | 24000 | 21 | 1299800 | 54.20 | 54.30 | 54.00 | 54.10 | 0.10 | -0.18% | 54.00 | 22 | 54.10 | 1 | 15.37 |