聚鼎(6224)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 | 57.80 0 0% | 58.10 0.3 0.52% | 57.50 -0.6 -1.03% | 57.10 -0.4 -0.7% | 57.10 0 0% | 56.10 -1 -1.75% | 55.60 -0.5 -0.89% | 55.30 -0.3 -0.54% | 55.30 0 0% | 55.30 0 0% | 54.60 -0.7 -1.27% | 53.50 -1.1 -2.01% | 53.50 0 0% | 53.70 0.2 0.37% | 53.70 0 0% | 53.30 -0.4 -0.74% | 53.50 0.2 0.38% | 53.20 -0.3 -0.56% | 53.20 0 0% | 53.30 0.1 0.19% | 53.00 -0.3 -0.56% | 52.90 -0.1 -0.19% | 54.85 | |||||||||
| 2 月 | 53.30 0.4 0.76% | 53.20 -0.1 -0.19% | 52.70 -0.5 -0.94% | 55.00 2.3 4.36% | 56.20 1.2 2.18% | 57.80 1.6 2.85% | 57.30 -0.5 -0.87% | 57.60 0.3 0.52% | 57.20 -0.4 -0.69% | 57.00 -0.2 -0.35% | 57.80 0.8 1.4% | 57.20 -0.6 -1.04% | 58.60 1.4 2.45% | 56.73 | ||||||||||||||||||
| 3 月 | 60.90 2.3 3.92% | 60.20 -0.7 -1.15% | 59.00 -1.2 -1.99% | 60.00 1 1.69% | 60.10 0.1 0.17% | 58.70 -1.4 -2.33% | 57.70 -1 -1.7% | 58.10 0.4 0.69% | 56.00 -2.1 -3.61% | 55.60 -0.4 -0.71% | 55.60 0 0% | 56.10 0.5 0.9% | 56.10 0 0% | 55.20 -0.9 -1.6% | 55.30 0.1 0.18% | 55.30 0 0% | 55.80 0.5 0.9% | 55.50 -0.3 -0.54% | 55.60 0.1 0.18% | 55.70 0.1 0.18% | 56.40 0.7 1.26% | 57.15 | ||||||||||
| 4 月 | 57.20 0.8 1.42% | 56.80 -0.4 -0.7% | 56.90 0.1 0.18% | 56.90 0 0% | 57.10 0.2 0.35% | 57.80 0.7 1.23% | 55.50 -2.3 -3.98% | 55.80 0.3 0.54% | 54.40 -1.4 -2.51% | 52.60 -1.8 -3.31% | 53.80 1.2 2.28% | 53.30 -0.5 -0.93% | 51.20 -2.1 -3.94% | 51.50 0.3 0.59% | 51.30 -0.2 -0.39% | 52.30 1 1.95% | 54.59 |
說明:最高漲幅:4.36%最低跌幅:-3.98% 最高價:60.90最低價:51.20平均價:55.88,灰色底表示週末,漲41天(32.9)元,跌36天(-28.3)元,平盤15天
4%=5,3%=2,2%=6,1%=18,0%=25,-0%=3,-1%=3,-2%=4,-3%=7,-4%=19,
| 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 | 6224 | 142000 | 97 | 8241700 | 57.70 | 58.50 | 57.60 | 57.80 | 0.20 | 0% | 57.70 | 7 | 57.90 | 1 | 46.61 |
| 2024-01-03 | 6224 | 153000 | 131 | 8845700 | 57.80 | 58.20 | 57.10 | 58.10 | 0.30 | 0.52% | 58.00 | 7 | 58.10 | 7 | 46.85 |
| 2024-01-04 | 6224 | 90000 | 66 | 5186200 | 58.10 | 58.30 | 57.40 | 57.50 | 0.60 | -1.03% | 57.50 | 2 | 57.70 | 1 | 46.37 |
| 2024-01-05 | 6224 | 53000 | 40 | 3042500 | 57.50 | 57.70 | 57.10 | 57.10 | 0.40 | -0.7% | 57.10 | 7 | 57.30 | 1 | 46.05 |
| 2024-01-08 | 6224 | 58000 | 47 | 3323600 | 57.20 | 57.70 | 57.10 | 57.10 | 0.00 | 0% | 57.10 | 3 | 57.30 | 2 | 46.05 |
| 2024-01-09 | 6224 | 57000 | 50 | 3215100 | 57.10 | 57.10 | 56.10 | 56.10 | 1.00 | -1.75% | 56.10 | 9 | 56.30 | 2 | 45.24 |
| 2024-01-10 | 6224 | 66000 | 50 | 3665600 | 56.10 | 56.10 | 55.30 | 55.60 | 0.50 | -0.89% | 55.50 | 16 | 55.60 | 2 | 44.84 |
| 2024-01-11 | 6224 | 48000 | 42 | 2654400 | 55.40 | 55.50 | 55.10 | 55.30 | 0.30 | -0.54% | 55.30 | 10 | 55.40 | 1 | 44.60 |
| 2024-01-12 | 6224 | 46000 | 34 | 2548400 | 55.60 | 55.80 | 55.30 | 55.30 | 0.00 | 0% | 55.30 | 14 | 55.40 | 1 | 44.60 |
| 2024-01-15 | 6224 | 96000 | 81 | 5300200 | 55.30 | 55.60 | 55.00 | 55.30 | 0.00 | 0% | 55.20 | 6 | 55.30 | 1 | 44.60 |
| 2024-01-16 | 6224 | 138000 | 97 | 7548200 | 55.30 | 55.30 | 54.50 | 54.60 | 0.70 | -1.27% | 54.60 | 4 | 54.70 | 1 | 44.03 |
| 2024-01-17 | 6224 | 147000 | 118 | 7922100 | 54.60 | 54.60 | 53.50 | 53.50 | 1.10 | -2.01% | 53.50 | 9 | 53.60 | 2 | 43.15 |
| 2024-01-18 | 6224 | 111000 | 82 | 5902700 | 53.50 | 54.00 | 52.60 | 53.50 | 0.00 | 0% | 53.50 | 2 | 53.60 | 1 | 43.15 |
| 2024-01-19 | 6224 | 76000 | 49 | 4077000 | 53.40 | 54.00 | 53.30 | 53.70 | 0.20 | 0.37% | 53.70 | 3 | 53.80 | 1 | 43.31 |
| 2024-01-22 | 6224 | 40000 | 38 | 2149800 | 54.40 | 54.40 | 53.50 | 53.70 | 0.00 | 0% | 53.70 | 1 | 53.80 | 1 | 43.31 |
| 2024-01-23 | 6224 | 95000 | 74 | 5082600 | 53.70 | 53.80 | 53.30 | 53.30 | 0.40 | -0.74% | 53.30 | 5 | 53.60 | 2 | 42.98 |
| 2024-01-24 | 6224 | 78000 | 63 | 4198000 | 53.00 | 54.40 | 53.00 | 53.50 | 0.20 | 0.38% | 53.50 | 7 | 53.70 | 1 | 43.15 |
| 2024-01-25 | 6224 | 64000 | 49 | 3412900 | 53.90 | 53.90 | 53.20 | 53.20 | 0.30 | -0.56% | 53.20 | 1 | 53.30 | 1 | 42.90 |
| 2024-01-26 | 6224 | 34000 | 31 | 1813000 | 53.30 | 53.50 | 53.20 | 53.20 | 0.00 | 0% | 53.20 | 7 | 53.30 | 1 | 42.90 |
| 2024-01-29 | 6224 | 53000 | 31 | 2821400 | 53.20 | 53.40 | 53.10 | 53.30 | 0.10 | 0.19% | 53.20 | 12 | 53.30 | 1 | 42.98 |
| 2024-01-30 | 6224 | 93000 | 59 | 4931300 | 53.30 | 53.30 | 52.90 | 53.00 | 0.30 | -0.56% | 53.00 | 2 | 53.10 | 8 | 42.74 |
| 2024-01-31 | 6224 | 93000 | 62 | 4916700 | 53.00 | 53.00 | 52.70 | 52.90 | 0.10 | -0.19% | 52.90 | 16 | 53.20 | 1 | 42.66 |
| 2024-02-01 | 6224 | 33000 | 30 | 1758900 | 53.70 | 53.70 | 53.00 | 53.30 | 0.40 | 0.76% | 53.30 | 2 | 53.40 | 2 | 42.98 |
| 2024-02-02 | 6224 | 88000 | 66 | 4666900 | 53.20 | 53.30 | 52.80 | 53.20 | 0.10 | -0.19% | 53.10 | 1 | 53.20 | 2 | 42.90 |
| 2024-02-05 | 6224 | 61000 | 52 | 3224300 | 53.20 | 53.20 | 52.60 | 52.70 | 0.50 | -0.94% | 52.70 | 10 | 52.90 | 1 | 42.50 |
| 2024-02-15 | 6224 | 360000 | 280 | 19748000 | 54.20 | 56.50 | 53.40 | 55.00 | 2.30 | 4.36% | 54.90 | 2 | 55.00 | 4 | 44.35 |
| 2024-02-16 | 6224 | 288000 | 179 | 16071500 | 55.30 | 56.40 | 55.10 | 56.20 | 1.20 | 2.18% | 56.10 | 8 | 56.30 | 1 | 45.32 |
| 2024-02-19 | 6224 | 261000 | 213 | 15014200 | 56.20 | 58.30 | 56.00 | 57.80 | 1.60 | 2.85% | 57.80 | 7 | 57.90 | 2 | 46.61 |
| 2024-02-20 | 6224 | 114000 | 102 | 6560800 | 58.10 | 58.30 | 56.70 | 57.30 | 0.50 | -0.87% | 57.30 | 4 | 57.60 | 3 | 46.21 |
| 2024-02-21 | 6224 | 122000 | 107 | 7062500 | 57.30 | 58.40 | 57.30 | 57.60 | 0.30 | 0.52% | 57.60 | 3 | 57.70 | 1 | 46.45 |
| 2024-02-22 | 6224 | 80000 | 68 | 4596000 | 57.60 | 57.90 | 57.20 | 57.20 | 0.40 | -0.69% | 57.20 | 1 | 57.50 | 1 | 46.13 |
| 2024-02-23 | 6224 | 97000 | 83 | 5520900 | 57.20 | 57.60 | 56.50 | 57.00 | 0.20 | -0.35% | 57.00 | 5 | 57.20 | 5 | 45.97 |
| 2024-02-26 | 6224 | 159000 | 119 | 9185100 | 57.00 | 58.00 | 57.00 | 57.80 | 0.80 | 1.4% | 57.70 | 10 | 57.80 | 7 | 46.61 |
| 2024-02-27 | 6224 | 162000 | 106 | 9323900 | 57.60 | 58.20 | 57.00 | 57.20 | 0.60 | -1.04% | 57.20 | 1 | 57.40 | 2 | 46.13 |
| 2024-02-29 | 6224 | 241000 | 172 | 14052000 | 57.50 | 58.80 | 57.50 | 58.60 | 1.40 | 2.45% | 58.50 | 5 | 58.70 | 14 | 47.26 |
| 2024-03-01 | 6224 | 472000 | 376 | 28322600 | 59.00 | 60.90 | 58.80 | 60.90 | 2.30 | 3.92% | 60.80 | 2 | 60.90 | 6 | 49.11 |
| 2024-03-04 | 6224 | 394000 | 280 | 23902700 | 61.10 | 61.60 | 60.20 | 60.20 | 0.70 | -1.15% | 60.20 | 7 | 60.40 | 10 | 48.55 |
| 2024-03-05 | 6224 | 251000 | 200 | 14963000 | 60.20 | 61.00 | 59.00 | 59.00 | 1.20 | -1.99% | 59.00 | 27 | 59.20 | 2 | 47.58 |
| 2024-03-06 | 6224 | 281000 | 194 | 16799000 | 58.90 | 60.80 | 58.50 | 60.00 | 1.00 | 1.69% | 59.90 | 2 | 60.00 | 1 | 48.39 |
| 2024-03-07 | 6224 | 307000 | 224 | 18492500 | 60.80 | 61.20 | 59.60 | 60.10 | 0.10 | 0.17% | 60.10 | 5 | 60.20 | 2 | 48.47 |
| 2024-03-08 | 6224 | 426000 | 308 | 24955700 | 60.60 | 60.80 | 57.30 | 58.70 | 1.40 | -2.33% | 58.20 | 1 | 58.70 | 1 | 47.34 |
| 2024-03-11 | 6224 | 172000 | 134 | 10011300 | 58.60 | 59.00 | 57.60 | 57.70 | 1.00 | -1.7% | 57.70 | 12 | 57.80 | 2 | 46.53 |
| 2024-03-12 | 6224 | 277000 | 171 | 16198200 | 58.10 | 59.00 | 58.00 | 58.10 | 0.40 | 0.69% | 58.10 | 2 | 58.20 | 2 | 46.85 |
| 2024-03-13 | 6224 | 333000 | 269 | 18853200 | 58.00 | 58.20 | 55.90 | 56.00 | 2.10 | -3.61% | 55.90 | 22 | 56.10 | 3 | 45.16 |
| 2024-03-14 | 6224 | 107000 | 97 | 5978500 | 56.30 | 56.50 | 55.30 | 55.60 | 0.40 | -0.71% | 55.60 | 12 | 55.70 | 2 | 44.84 |
| 2024-03-15 | 6224 | 247000 | 115 | 13685900 | 55.20 | 56.00 | 55.20 | 55.60 | 0.00 | 0% | 55.40 | 1 | 55.70 | 8 | 44.84 |
| 2024-03-18 | 6224 | 64000 | 55 | 3580600 | 55.60 | 56.20 | 55.50 | 56.10 | 0.50 | 0.9% | 55.90 | 2 | 56.20 | 1 | 45.24 |
| 2024-03-19 | 6224 | 130000 | 114 | 7273500 | 55.80 | 56.60 | 55.60 | 56.10 | 0.00 | 0% | 56.00 | 4 | 56.10 | 2 | 45.24 |
| 2024-03-20 | 6224 | 181000 | 138 | 10087000 | 56.40 | 56.90 | 55.20 | 55.20 | 0.90 | -1.6% | 55.10 | 10 | 55.20 | 1 | 44.52 |
| 2024-03-21 | 6224 | 122000 | 110 | 6766300 | 55.40 | 56.50 | 55.10 | 55.30 | 0.10 | 0.18% | 55.30 | 1 | 55.40 | 1 | 44.60 |
| 2024-03-22 | 6224 | 119000 | 106 | 6542000 | 55.40 | 55.40 | 54.80 | 55.30 | 0.00 | 0% | 55.20 | 1 | 55.30 | 3 | 44.60 |
| 2024-03-25 | 6224 | 175000 | 122 | 9729000 | 55.10 | 56.10 | 55.00 | 55.80 | 0.50 | 0.9% | 55.70 | 9 | 55.80 | 3 | 45.00 |
| 2024-03-26 | 6224 | 148000 | 125 | 8221000 | 55.80 | 56.10 | 55.00 | 55.50 | 0.30 | -0.54% | 55.50 | 2 | 55.60 | 1 | 44.76 |
| 2024-03-27 | 6224 | 91000 | 74 | 5056000 | 55.40 | 55.90 | 55.30 | 55.60 | 0.10 | 0.18% | 55.50 | 11 | 55.80 | 3 | 44.84 |
| 2024-03-28 | 6224 | 59000 | 49 | 3292600 | 55.40 | 56.10 | 55.40 | 55.70 | 0.10 | 0.18% | 55.60 | 5 | 55.90 | 1 | 44.92 |
| 2024-03-29 | 6224 | 123000 | 94 | 6920200 | 55.70 | 56.50 | 55.70 | 56.40 | 0.70 | 1.26% | 56.30 | 2 | 56.40 | 2 | 45.48 |
| 2024-04-01 | 6224 | 146000 | 126 | 8330500 | 56.40 | 57.60 | 56.40 | 57.20 | 0.80 | 1.42% | 57.20 | 3 | 57.40 | 2 | 46.13 |
| 2024-04-02 | 6224 | 77000 | 63 | 4383900 | 57.30 | 57.40 | 56.80 | 56.80 | 0.40 | -0.7% | 56.80 | 9 | 56.90 | 3 | 45.81 |
| 2024-04-03 | 6224 | 59000 | 54 | 3340600 | 56.80 | 56.90 | 56.40 | 56.90 | 0.10 | 0.18% | 56.80 | 2 | 57.00 | 7 | 45.89 |
| 2024-04-08 | 6224 | 115000 | 88 | 6555300 | 57.10 | 57.40 | 56.70 | 56.90 | 0.00 | 0% | 56.80 | 1 | 56.90 | 2 | 45.89 |
| 2024-04-09 | 6224 | 146000 | 118 | 8312200 | 56.60 | 57.20 | 56.60 | 57.10 | 0.20 | 0.35% | 57.10 | 2 | 57.20 | 7 | 46.05 |
| 2024-04-10 | 6224 | 173000 | 132 | 9963200 | 57.20 | 57.90 | 57.20 | 57.80 | 0.70 | 1.23% | 57.60 | 7 | 57.80 | 3 | 46.61 |
| 2024-04-11 | 6224 | 150000 | 125 | 8314900 | 55.80 | 55.80 | 55.10 | 55.50 | 0.00 | -3.98% | 55.50 | 19 | 55.60 | 1 | 44.76 |
| 2024-04-12 | 6224 | 109000 | 72 | 6064600 | 55.50 | 55.80 | 55.30 | 55.80 | 0.30 | 0.54% | 55.60 | 1 | 55.80 | 6 | 45.00 |
| 2024-04-15 | 6224 | 220000 | 151 | 12100900 | 55.60 | 55.90 | 54.40 | 54.40 | 1.40 | -2.51% | 54.30 | 9 | 54.50 | 1 | 43.87 |
| 2024-04-16 | 6224 | 335000 | 233 | 17670000 | 54.10 | 54.10 | 52.10 | 52.60 | 1.80 | -3.31% | 52.50 | 4 | 52.60 | 3 | 42.42 |
| 2024-04-17 | 6224 | 92000 | 78 | 4896600 | 53.00 | 53.80 | 52.80 | 53.80 | 1.20 | 2.28% | 53.60 | 1 | 53.80 | 1 | 43.39 |
| 2024-04-18 | 6224 | 132000 | 97 | 7011100 | 53.80 | 53.80 | 52.90 | 53.30 | 0.50 | -0.93% | 53.10 | 3 | 53.30 | 4 | 42.98 |
| 2024-04-19 | 6224 | 508458 | 475 | 26180830 | 53.30 | 53.30 | 51.00 | 51.20 | 2.10 | -3.94% | 51.20 | 10 | 51.30 | 5 | 41.29 |
| 2024-04-22 | 6224 | 222000 | 134 | 11407600 | 51.20 | 52.00 | 51.00 | 51.50 | 0.30 | 0.59% | 51.30 | 2 | 51.50 | 3 | 41.53 |
| 2024-04-23 | 6224 | 113000 | 77 | 5791800 | 51.50 | 51.80 | 51.00 | 51.30 | 0.20 | -0.39% | 51.30 | 2 | 51.50 | 10 | 41.37 |
| 2024-04-24 | 6224 | 146000 | 101 | 7556800 | 51.30 | 52.30 | 51.30 | 52.30 | 1.00 | 1.95% | 51.90 | 25 | 52.10 | 1 | 42.18 |