精誠(6214)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 117.50
0
0%
114.00
-3.5
-2.98%
113.00
-1
-0.88%
116.00
3
2.65%
 115.50
-0.5
-0.43%
115.00
-0.5
-0.43%
115.00
0
0%
115.00
0
0%
113.50
-1.5
-1.3%
 114.00
0.5
0.44%
112.00
-2
-1.75%
111.00
-1
-0.89%
116.00
5
4.5%
113.00
-3
-2.59%
 115.50
2.5
2.21%
114.50
-1
-0.87%
114.00
-0.5
-0.44%
115.00
1
0.88%
113.00
-2
-1.74%
 114.00
1
0.88%
114.50
0.5
0.44%
115.50
1
0.87%
114.44
2 月115.50
0
0%
115.50
0
0%
 114.50
-1
-0.87%
        115.00
0.5
0.44%
116.50
1.5
1.3%
 116.00
-0.5
-0.43%
116.50
0.5
0.43%
115.50
-1
-0.86%
114.50
-1
-0.87%
114.50
0
0%
        115.35

說明:最高漲幅:4.5%最低跌幅:-2.98% 最高價:117.50最低價:111.00平均價:114.74,灰色底表示週末,漲15天(21.5)元,跌18天(-22)元,平盤6天
5%=1,3%=1,2%=2,1%=5,0%=12,-0%=2,-1%=2,-2%=6,-3%=8,

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 6214 2622000 1970 304444000 113.00 118.50 112.00 117.50 5.50 0% 117.50 25 118.00 88 19.33
2024-01-03 6214 1318000 990 151500500 117.50 117.50 114.00 114.00 3.50 -2.98% 114.00 34 114.50 40 18.75
2024-01-04 6214 660000 540 75086000 115.00 115.00 113.00 113.00 1.00 -0.88% 113.00 14 113.50 9 18.59
2024-01-05 6214 1360000 1055 158364000 113.50 117.50 113.50 116.00 3.00 2.65% 116.00 2 116.50 54 19.08
2024-01-08 6214 970000 662 112615000 116.50 118.00 114.50 115.50 0.50 -0.43% 115.50 133 116.00 47 19.00
2024-01-09 6214 615000 505 70871000 117.50 117.50 114.00 115.00 0.50 -0.43% 115.00 18 115.50 40 18.91
2024-01-10 6214 2296000 1447 265730000 117.00 118.50 113.50 115.00 0.00 0% 114.50 11 115.00 40 18.91
2024-01-11 6214 608000 451 69485000 115.00 115.50 113.50 115.00 0.00 0% 114.50 37 115.00 67 18.91
2024-01-12 6214 483000 371 54773000 115.00 115.00 112.50 113.50 1.50 -1.3% 113.00 54 113.50 19 18.67
2024-01-15 6214 397000 289 45302000 114.00 115.00 113.50 114.00 0.50 0.44% 114.00 43 114.50 20 18.75
2024-01-16 6214 748000 577 83835000 113.50 113.50 111.00 112.00 2.00 -1.75% 111.50 34 112.00 14 18.42
2024-01-17 6214 616000 477 68822000 112.00 113.00 111.00 111.00 1.00 -0.89% 111.00 21 111.50 5 18.26
2024-01-18 6214 1545000 1078 176623500 111.50 116.00 111.50 116.00 5.00 4.5% 115.50 11 116.00 154 19.08
2024-01-19 6214 919000 723 104491500 116.00 116.00 113.00 113.00 3.00 -2.59% 113.00 71 113.50 7 18.59
2024-01-22 6214 565000 443 64864500 113.50 115.50 113.50 115.50 2.50 2.21% 115.00 4 115.50 41 19.00
2024-01-23 6214 301000 249 34437500 115.00 115.50 114.00 114.50 1.00 -0.87% 114.00 45 114.50 10 18.83
2024-01-24 6214 436000 309 50042500 114.50 115.50 114.00 114.00 0.50 -0.44% 114.00 12 114.50 18 18.75
2024-01-25 6214 477000 342 54784500 114.50 115.50 114.00 115.00 1.00 0.88% 114.50 32 115.00 2 18.91
2024-01-26 6214 473000 316 53717000 114.50 115.00 113.00 113.00 2.00 -1.74% 113.00 55 113.50 15 18.59
2024-01-29 6214 393000 248 44508500 113.00 114.00 112.50 114.00 1.00 0.88% 113.50 5 114.00 22 18.75
2024-01-30 6214 459000 358 52182000 114.50 114.50 112.50 114.50 0.50 0.44% 114.00 6 114.50 31 18.83
2024-01-31 6214 1031000 533 118616000 114.50 116.00 113.50 115.50 1.00 0.87% 115.00 12 115.50 2 19.00
2024-02-01 6214 613000 459 70968500 116.00 117.00 115.00 115.50 0.00 0% 115.00 27 116.00 65 19.00
2024-02-02 6214 275000 226 31675000 116.00 116.00 114.50 115.50 0.00 0% 115.00 8 115.50 8 19.00
2024-02-05 6214 254000 190 29030000 115.50 115.50 114.00 114.50 1.00 -0.87% 114.00 24 114.50 11 18.83
2024-02-15 6214 535000 359 61229500 115.00 115.50 113.50 115.00 0.50 0.44% 114.50 7 115.00 48 18.91
2024-02-16 6214 643000 480 74614500 115.00 117.00 114.50 116.50 1.50 1.3% 116.00 22 116.50 50 19.16
2024-02-19 6214 397000 284 46096500 117.00 117.00 115.50 116.00 0.50 -0.43% 115.50 32 116.00 34 19.08
2024-02-20 6214 677000 441 78652000 116.00 117.00 115.00 116.50 0.50 0.43% 116.00 60 116.50 122 19.16
2024-02-21 6214 493000 375 57020000 116.50 116.50 115.00 115.50 1.00 -0.86% 115.50 18 116.00 13 19.00
2024-02-22 6214 454000 359 52248500 116.00 116.50 114.50 114.50 1.00 -0.87% 114.50 54 115.00 28 18.83
2024-02-23 6214 459000 306 52543500 115.50 115.50 114.00 114.50 0.00 0% 114.00 52 114.50 32 18.83