和椿(6215)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12345678910111213141516171819202122232425262728293031當月平均
1 月　26.10
0
0%		25.95
-0.15
-0.57%		25.35
-0.6
-2.31%		25.25
-0.1
-0.39%		 　25.30
0.05
0.2%		25.40
0.1
0.4%		25.50
0.1
0.39%		25.65
0.15
0.59%		25.75
0.1
0.39%		 　25.70
-0.05
-0.19%		25.30
-0.4
-1.56%		25.00
-0.3
-1.19%		25.15
0.15
0.6%		25.40
0.25
0.99%		 　25.80
0.4
1.57%		25.55
-0.25
-0.97%		25.60
0.05
0.2%		26.00
0.4
1.56%		25.75
-0.25
-0.96%		 　26.40
0.65
2.52%		26.10
-0.3
-1.14%		26.20
0.1
0.38%		25.67
2 月26.55
0.35
1.34%		26.35
-0.2
-0.75%		 　26.60
0.25
0.95%		 　　　　　　　　28.45
1.85
6.95%		28.40
-0.05
-0.18%		 　28.45
0.05
0.18%		28.25
-0.2
-0.7%		28.40
0.15
0.53%		29.40
1
3.52%		29.20
-0.2
-0.68%		 　29.55
0.35
1.2%		29.85
0.3
1.02%		 30.00
0.15
0.5%		 28.62
3 月29.95
-0.05
-0.17%		 　29.10
-0.85
-2.84%		28.85
-0.25
-0.86%		29.30
0.45
1.56%		28.50
-0.8
-2.73%		27.90
-0.6
-2.11%		 　28.70
0.8
2.87%		28.70
0
0%		28.20
-0.5
-1.74%		28.30
0.1
0.35%		28.50
0.2
0.71%		 　28.40
-0.1
-0.35%		30.80
2.4
8.45%		30.30
-0.5
-1.62%		31.00
0.7
2.31%		30.10
-0.9
-2.9%		 　32.45
2.35
7.81%		34.00
1.55
4.78%		35.60
1.6
4.71%		35.30
-0.3
-0.84%		34.10
-1.2
-3.4%		 30.65
4 月35.40
1.3
3.81%		34.70
-0.7
-1.98%		36.20
1.5
4.32%		 　　　39.80
3.6
9.94%		43.75
3.95
9.92%		43.65
-0.1
-0.23%		39.90
-3.75
-8.59%		39.90
0
0%		 　37.20
-2.7
-6.77%		36.10
-1.1
-2.96%		37.45
1.35
3.74%		37.50
0.05
0.13%		　　　　　　　　　　　　　38.47

說明:最高漲幅:9.94%最低跌幅:-8.59% 最高價:43.75最低價:25.00平均價:29.95,灰色底表示週末,漲49天(41.95)元,跌35天(-21.25)元,平盤3天
10%=3,8%=3,7%=2,5%=2,4%=6,3%=4,2%=5,1%=13,0%=14,-0%=1,-1%=2,-2%=6,-3%=6,-4%=10,-5%=10,

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 6215 423000 265 10904250 25.50 26.10 25.45 26.10 0.70 0% 26.05 1 26.10 15 21.39
2024-01-03 6215 120000 94 3104950 26.10 26.20 25.70 25.95 0.15 -0.57% 25.85 1 25.95 3 21.27
2024-01-04 6215 168000 119 4310900 25.95 26.00 25.35 25.35 0.60 -2.31% 25.35 3 25.50 1 20.78
2024-01-05 6215 118000 67 2984750 25.45 25.50 25.15 25.25 0.10 -0.39% 25.20 9 25.25 4 20.70
2024-01-08 6215 92000 50 2319650 25.30 25.45 25.10 25.30 0.05 0.2% 25.25 6 25.30 1 20.74
2024-01-09 6215 94000 57 2394050 25.30 25.75 25.20 25.40 0.10 0.4% 25.30 5 25.50 35 20.82
2024-01-10 6215 57000 47 1453050 25.35 25.60 25.25 25.50 0.10 0.39% 25.45 1 25.50 2 20.90
2024-01-11 6215 108000 68 2767150 25.55 25.70 25.50 25.65 0.15 0.59% 25.60 3 25.70 15 21.02
2024-01-12 6215 87000 65 2240200 25.95 25.95 25.50 25.75 0.10 0.39% 25.70 1 25.75 6 21.11
2024-01-15 6215 68000 40 1748350 25.80 25.80 25.65 25.70 0.05 -0.19% 25.70 12 25.75 2 21.07
2024-01-16 6215 92000 74 2338400 25.75 25.75 25.25 25.30 0.40 -1.56% 25.30 3 25.35 10 20.74
2024-01-17 6215 270000 174 6694450 25.10 25.20 24.50 25.00 0.30 -1.19% 24.80 2 25.00 18 20.49
2024-01-18 6215 118000 88 2966000 25.00 25.40 25.00 25.15 0.15 0.6% 25.10 13 25.20 1 20.61
2024-01-19 6215 99000 76 2509050 25.15 25.55 25.15 25.40 0.25 0.99% 25.30 1 25.40 4 20.82
2024-01-22 6215 120000 62 3093250 25.40 25.95 25.40 25.80 0.40 1.57% 25.75 8 25.80 4 21.15
2024-01-23 6215 112000 74 2880650 25.80 25.95 25.50 25.55 0.25 -0.97% 25.55 1 25.70 6 20.94
2024-01-24 6215 265000 49 6775500 25.70 25.85 25.50 25.60 0.05 0.2% 25.55 4 25.60 2 20.98
2024-01-25 6215 351000 154 9079750 25.70 26.05 25.50 26.00 0.40 1.56% 25.95 6 26.00 3 21.31
2024-01-26 6215 178000 105 4589250 26.00 26.00 25.65 25.75 0.25 -0.96% 25.70 3 25.75 2 21.11
2024-01-29 6215 328000 203 8607250 25.95 26.70 25.85 26.40 0.65 2.52% 26.30 1 26.40 15 21.64
2024-01-30 6215 205000 133 5371750 26.60 26.70 26.00 26.10 0.30 -1.14% 26.05 1 26.10 3 21.39
2024-01-31 6215 103000 67 2689350 26.20 26.20 26.00 26.20 0.10 0.38% 26.10 5 26.20 3 21.48
2024-02-01 6215 302000 191 8028550 26.20 26.90 26.10 26.55 0.35 1.34% 26.55 3 26.65 33 21.76
2024-02-02 6215 149000 94 3951850 26.55 26.80 26.35 26.35 0.20 -0.75% 26.35 4 26.45 1 21.60
2024-02-05 6215 184000 115 4888400 26.45 26.75 26.40 26.60 0.25 0.95% 26.60 1 26.65 3 21.80
2024-02-15 6215 1106000 612 30714800 27.10 28.55 27.05 28.45 1.85 6.95% 28.40 15 28.45 2 23.32
2024-02-16 6215 715000 437 20404550 28.90 28.90 28.05 28.40 0.05 -0.18% 28.35 10 28.40 5 23.28
2024-02-19 6215 407000 251 11625850 28.40 29.00 28.40 28.45 0.05 0.18% 28.45 10 28.50 13 23.32
2024-02-20 6215 271000 194 7668050 28.75 28.75 28.15 28.25 0.20 -0.7% 28.25 6 28.30 3 23.16
2024-02-21 6215 365000 251 10371600 28.25 28.65 28.00 28.40 0.15 0.53% 28.30 1 28.40 9 23.28
2024-02-22 6215 692000 485 20237100 28.50 29.80 28.50 29.40 1.00 3.52% 29.40 1 29.45 1 24.10
2024-02-23 6215 819000 481 24293700 29.40 30.15 29.20 29.20 0.20 -0.68% 29.20 13 29.30 9 23.93
2024-02-26 6215 420000 282 12379600 29.95 29.95 29.00 29.55 0.35 1.2% 29.50 4 29.55 4 24.22
2024-02-27 6215 611000 345 18133350 29.80 30.15 29.25 29.85 0.30 1.02% 29.70 2 29.85 11 24.47
2024-02-29 6215 819000 406 24558450 29.85 30.25 29.40 30.00 0.15 0.5% 29.95 23 30.00 5 24.59
2024-03-01 6215 419000 247 12524150 30.15 30.30 29.70 29.95 0.05 -0.17% 29.90 6 29.95 4 24.55
2024-03-04 6215 532000 360 15675350 30.05 30.10 29.10 29.10 0.85 -2.84% 29.10 24 29.15 5 23.85
2024-03-05 6215 481000 277 13880100 28.80 29.35 28.60 28.85 0.25 -0.86% 28.85 5 28.90 3 23.65
2024-03-06 6215 529000 253 15377700 28.80 29.45 28.40 29.30 0.45 1.56% 29.25 6 29.30 4 24.02
2024-03-07 6215 465000 289 13364700 29.40 29.50 28.35 28.50 0.80 -2.73% 28.45 4 28.50 1 23.36
2024-03-08 6215 497000 320 13830100 28.30 28.30 27.50 27.90 0.60 -2.11% 27.85 2 27.90 4 22.87
2024-03-11 6215 189000 110 5406250 27.90 28.90 27.90 28.70 0.80 2.87% 28.70 6 28.75 5 23.52
2024-03-12 6215 151000 101 4336500 28.70 29.05 28.45 28.70 0.00 0% 28.60 14 28.80 61 23.52
2024-03-13 6215 334000 214 9448350 28.70 29.10 27.95 28.20 0.50 -1.74% 28.20 5 28.35 4 23.11
2024-03-14 6215 69000 58 1944300 28.10 28.40 28.00 28.30 0.10 0.35% 28.30 4 28.35 5 23.20
2024-03-15 6215 228000 141 6559950 28.35 29.35 28.35 28.50 0.20 0.71% 28.50 3 28.60 1 23.36
2024-03-18 6215 108000 77 3068950 28.60 28.65 28.20 28.40 0.10 -0.35% 28.35 1 28.50 1 29.89
2024-03-19 6215 1036000 670 30960050 28.85 30.80 28.70 30.80 2.40 8.45% 30.75 4 30.80 11 32.42
2024-03-20 6215 10876000 4552 356607900 32.10 33.85 30.00 30.30 0.50 -1.62% 30.30 20 30.40 13 31.89
2024-03-21 6215 2519000 1569 77608150 30.00 31.50 29.70 31.00 0.70 2.31% 31.00 13 31.10 1 32.63
2024-03-22 6215 1094000 670 33137600 31.60 31.60 29.95 30.10 0.90 -2.9% 30.05 2 30.10 8 31.68
2024-03-25 6215 6319000 3111 202239800 30.25 33.00 30.10 32.45 2.35 7.81% 32.45 17 32.50 13 34.16
2024-03-26 6215 16045000 8164 546719700 32.05 35.65 31.75 34.00 1.55 4.78% 33.95 10 34.00 14 35.79
2024-03-27 6215 14567000 8533 514807950 34.35 36.70 33.15 35.60 1.60 4.71% 35.50 35 35.60 47 37.47
2024-03-28 6215 8137000 5024 286903750 35.00 36.60 33.95 35.30 0.30 -0.84% 35.30 9 35.35 3 37.16
2024-03-29 6215 2336000 1506 80320650 34.90 35.20 34.10 34.10 1.20 -3.4% 34.10 23 34.15 39 35.89
2024-04-01 6215 5654000 3539 201307650 33.60 36.40 33.60 35.40 1.30 3.81% 35.40 15 35.45 12 37.26
2024-04-02 6215 5582000 3384 198461600 35.05 37.05 34.50 34.70 0.70 -1.98% 34.65 18 34.70 69 36.53
2024-04-03 6215 8650000 5154 313178850 35.30 37.20 35.20 36.20 1.50 4.32% 36.20 8 36.25 16 38.11
2024-04-08 6215 15218000 8301 583005650 36.45 39.80 35.80 39.80 3.60 9.94% 39.80 241 0.00 0 41.89
2024-04-09 6215 3441000 1517 149559350 42.90 43.75 42.70 43.75 3.95 9.92% 43.75 929 0.00 0 46.05
2024-04-10 6215 23507000 13242 1075511850 47.30 48.10 43.10 43.65 0.10 -0.23% 43.60 12 43.65 91 45.95
2024-04-11 6215 12748000 7264 519305100 44.10 44.20 39.30 39.90 3.75 -8.59% 39.90 23 39.95 127 42.00
2024-04-12 6215 6826000 4219 275570650 39.90 41.40 39.60 39.90 0.00 0% 39.90 19 40.00 7 42.00
2024-04-15 6215 4497000 2721 171277450 38.45 39.30 37.20 37.20 2.70 -6.77% 37.20 19 37.25 1 39.16
2024-04-16 6215 2331000 1434 84291900 36.55 36.95 35.60 36.10 1.10 -2.96% 36.05 4 36.10 1 38.00
2024-04-17 6215 2387000 1526 88928300 36.40 37.80 36.40 37.45 1.35 3.74% 37.45 7 37.50 25 39.42
2024-04-18 6215 2773000 1667 105225200 37.50 38.50 37.40 37.50 0.05 0.13% 37.45 23 37.50 1 39.47