迅杰(6243)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 | 75.20 0 0% | 73.50 -1.7 -2.26% | 72.20 -1.3 -1.77% | 74.40 2.2 3.05% | 73.50 -0.9 -1.21% | 71.90 -1.6 -2.18% | 73.90 2 2.78% | 73.60 -0.3 -0.41% | 72.10 -1.5 -2.04% | 79.30 7.2 9.99% | 87.20 7.9 9.96% | 83.20 -4 -4.59% | 79.00 -4.2 -5.05% | 80.30 1.3 1.65% | 79.80 -0.5 -0.62% | 80.50 0.7 0.88% | 78.90 -1.6 -1.99% | 76.10 -2.8 -3.55% | 74.00 -2.1 -2.76% | 75.00 1 1.35% | 75.40 0.4 0.53% | 79.70 4.3 5.7% | 76.78 | |||||||||
| 2 月 | 82.70 3 3.76% | 85.60 2.9 3.51% | 77.70 -7.9 -9.23% | 78.80 1.1 1.42% | 81.30 2.5 3.17% | 79.00 -2.3 -2.83% | 78.50 -0.5 -0.63% | 77.50 -1 -1.27% | 76.90 -0.6 -0.77% | 75.90 -1 -1.3% | 78.20 2.3 3.03% | 77.80 -0.4 -0.51% | 77.60 -0.2 -0.26% | 78.64 | ||||||||||||||||||
| 3 月 | 77.00 -0.6 -0.77% | 75.60 -1.4 -1.82% | 74.40 -1.2 -1.59% | 72.40 -2 -2.69% | 69.50 -2.9 -4.01% | 69.50 0 0% | 70.50 1 1.44% | 71.10 0.6 0.85% | 69.70 -1.4 -1.97% | 69.20 -0.5 -0.72% | 69.90 0.7 1.01% | 71.80 1.9 2.72% | 70.80 -1 -1.39% | 69.60 -1.2 -1.69% | 68.70 -0.9 -1.29% | 68.50 -0.2 -0.29% | 67.80 -0.7 -1.02% | 65.90 -1.9 -2.8% | 64.90 -1 -1.52% | 66.10 1.2 1.85% | 66.30 0.2 0.3% | 69.96 | ||||||||||
| 4 月 | 67.00 0.7 1.06% | 67.60 0.6 0.9% | 67.60 0 0% | 66.10 -1.5 -2.22% | 65.50 -0.6 -0.91% | 65.20 -0.3 -0.46% | 64.60 -0.6 -0.92% | 63.80 -0.8 -1.24% | 62.20 -1.6 -2.51% | 60.70 -1.5 -2.41% | 62.00 1.3 2.14% | 61.30 -0.7 -1.13% | 59.80 -1.5 -2.45% | 57.40 -2.4 -4.01% | 58.80 1.4 2.44% | 59.80 1 1.7% | 62.9 |
說明:最高漲幅:9.99%最低跌幅:-9.23% 最高價:87.20最低價:57.40平均價:72.32,灰色底表示週末,漲33天(65.3)元,跌56天(-85.4)元,平盤3天
10%=3,6%=1,4%=2,3%=7,2%=5,1%=14,0%=4,-0%=2,-1%=2,-2%=4,-3%=5,-4%=7,-5%=15,-6%=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 | 6243 | 2913000 | 2082 | 217892000 | 74.50 | 75.60 | 73.50 | 75.20 | 0.60 | 0% | 75.20 | 14 | 75.30 | 47 | 43.22 |
| 2024-01-03 | 6243 | 4158000 | 2828 | 309126700 | 74.50 | 76.00 | 73.10 | 73.50 | 1.70 | -2.26% | 73.50 | 54 | 73.60 | 4 | 42.24 |
| 2024-01-04 | 6243 | 4838000 | 3197 | 353659300 | 73.60 | 75.50 | 71.80 | 72.20 | 1.30 | -1.77% | 72.20 | 21 | 72.30 | 7 | 41.49 |
| 2024-01-05 | 6243 | 14367000 | 9526 | 1081856500 | 72.00 | 76.60 | 72.00 | 74.40 | 2.20 | 3.05% | 74.40 | 39 | 74.50 | 139 | 42.76 |
| 2024-01-08 | 6243 | 10364000 | 6659 | 773918300 | 75.20 | 76.60 | 72.80 | 73.50 | 0.90 | -1.21% | 73.50 | 66 | 73.60 | 1 | 42.24 |
| 2024-01-09 | 6243 | 4370000 | 2929 | 316925400 | 74.20 | 74.80 | 71.40 | 71.90 | 1.60 | -2.18% | 71.90 | 38 | 72.00 | 3 | 41.32 |
| 2024-01-10 | 6243 | 19182000 | 12924 | 1447817400 | 71.90 | 77.80 | 71.80 | 73.90 | 2.00 | 2.78% | 73.90 | 86 | 74.00 | 4 | 42.47 |
| 2024-01-11 | 6243 | 8150000 | 5244 | 597605700 | 74.40 | 74.90 | 72.30 | 73.60 | 0.30 | -0.41% | 73.50 | 24 | 73.60 | 40 | 42.30 |
| 2024-01-12 | 6243 | 7257000 | 4705 | 530963700 | 72.90 | 75.00 | 71.70 | 72.10 | 1.50 | -2.04% | 72.10 | 25 | 72.20 | 6 | 41.44 |
| 2024-01-15 | 6243 | 17695000 | 9752 | 1372149900 | 73.10 | 79.30 | 72.80 | 79.30 | 7.20 | 9.99% | 79.30 | 41116 | 0.00 | 0 | 45.57 |
| 2024-01-16 | 6243 | 47514000 | 23208 | 2147483647 | 82.10 | 87.20 | 81.50 | 87.20 | 7.90 | 9.96% | 87.20 | 30545 | 0.00 | 0 | 50.11 |
| 2024-01-17 | 6243 | 62160000 | 34387 | 2147483647 | 88.50 | 90.40 | 81.10 | 83.20 | 4.00 | -4.59% | 83.20 | 3 | 83.30 | 6 | 47.82 |
| 2024-01-18 | 6243 | 13976000 | 8952 | 1126478300 | 83.00 | 84.50 | 78.60 | 79.00 | 4.20 | -5.05% | 79.00 | 11 | 79.10 | 6 | 45.40 |
| 2024-01-19 | 6243 | 13269000 | 8550 | 1058496000 | 79.50 | 81.80 | 77.80 | 80.30 | 1.30 | 1.65% | 80.30 | 78 | 80.40 | 21 | 46.15 |
| 2024-01-22 | 6243 | 9415000 | 6154 | 759933100 | 80.50 | 82.60 | 79.10 | 79.80 | 0.50 | -0.62% | 79.80 | 2 | 79.90 | 1 | 45.86 |
| 2024-01-23 | 6243 | 9281000 | 6251 | 752714400 | 79.90 | 82.50 | 79.60 | 80.50 | 0.70 | 0.88% | 80.40 | 11 | 80.50 | 10 | 46.26 |
| 2024-01-24 | 6243 | 4254000 | 2793 | 341009000 | 81.20 | 81.50 | 78.90 | 78.90 | 1.60 | -1.99% | 78.90 | 18 | 79.00 | 9 | 45.34 |
| 2024-01-25 | 6243 | 4287000 | 2798 | 332211800 | 79.00 | 79.70 | 76.10 | 76.10 | 2.80 | -3.55% | 76.10 | 31 | 76.20 | 8 | 43.74 |
| 2024-01-26 | 6243 | 3531000 | 2438 | 266590200 | 76.10 | 76.80 | 74.00 | 74.00 | 2.10 | -2.76% | 74.00 | 39 | 74.50 | 44 | 42.53 |
| 2024-01-29 | 6243 | 4250000 | 2757 | 317465000 | 73.90 | 75.90 | 73.10 | 75.00 | 1.00 | 1.35% | 75.00 | 40 | 75.10 | 7 | 43.10 |
| 2024-01-30 | 6243 | 2643000 | 1806 | 198826200 | 75.20 | 76.10 | 74.50 | 75.40 | 0.40 | 0.53% | 75.30 | 4 | 75.40 | 16 | 43.33 |
| 2024-01-31 | 6243 | 12531000 | 8665 | 993532800 | 75.50 | 81.50 | 75.00 | 79.70 | 4.30 | 5.7% | 79.70 | 21 | 79.80 | 7 | 45.80 |
| 2024-02-01 | 6243 | 29388000 | 18705 | 2147483647 | 79.50 | 86.40 | 79.00 | 82.70 | 3.00 | 3.76% | 82.60 | 171 | 82.70 | 1 | 47.53 |
| 2024-02-02 | 6243 | 26584000 | 16574 | 2147483647 | 84.60 | 88.40 | 84.40 | 85.60 | 2.90 | 3.51% | 85.60 | 26 | 85.70 | 33 | 49.20 |
| 2024-02-05 | 6243 | 17991000 | 11608 | 1466087500 | 87.00 | 88.50 | 77.30 | 77.70 | 7.90 | -9.23% | 77.70 | 16 | 77.80 | 9 | 44.66 |
| 2024-02-15 | 6243 | 4413000 | 3045 | 346308600 | 78.30 | 80.10 | 77.00 | 78.80 | 1.10 | 1.42% | 78.70 | 1 | 78.80 | 5 | 45.29 |
| 2024-02-16 | 6243 | 9221000 | 6384 | 749228600 | 78.90 | 83.40 | 78.90 | 81.30 | 2.50 | 3.17% | 81.30 | 26 | 81.40 | 5 | 46.72 |
| 2024-02-19 | 6243 | 3239000 | 2272 | 256542100 | 81.00 | 81.40 | 78.40 | 79.00 | 2.30 | -2.83% | 78.80 | 2 | 79.00 | 5 | 45.40 |
| 2024-02-20 | 6243 | 3719000 | 2727 | 289824300 | 78.80 | 79.80 | 75.80 | 78.50 | 0.50 | -0.63% | 78.40 | 4 | 78.50 | 25 | 45.11 |
| 2024-02-21 | 6243 | 2040000 | 1439 | 158181900 | 78.20 | 78.90 | 77.00 | 77.50 | 1.00 | -1.27% | 77.40 | 21 | 77.50 | 4 | 44.54 |
| 2024-02-22 | 6243 | 2065000 | 1436 | 160028300 | 78.10 | 78.50 | 76.80 | 76.90 | 0.60 | -0.77% | 76.90 | 10 | 77.00 | 7 | 44.20 |
| 2024-02-23 | 6243 | 1855000 | 1188 | 142239700 | 77.70 | 78.10 | 75.50 | 75.90 | 1.00 | -1.3% | 75.80 | 1 | 75.90 | 1 | 43.62 |
| 2024-02-26 | 6243 | 2924000 | 2114 | 227829000 | 75.90 | 79.10 | 75.90 | 78.20 | 2.30 | 3.03% | 78.20 | 25 | 78.30 | 13 | 44.94 |
| 2024-02-27 | 6243 | 4504000 | 3170 | 355335700 | 77.90 | 81.20 | 77.00 | 77.80 | 0.40 | -0.51% | 77.50 | 1 | 77.80 | 11 | 44.71 |
| 2024-02-29 | 6243 | 2417000 | 1700 | 189072700 | 77.80 | 79.70 | 77.40 | 77.60 | 0.20 | -0.26% | 77.60 | 22 | 77.70 | 3 | 44.60 |
| 2024-03-01 | 6243 | 1566000 | 1028 | 121200400 | 78.00 | 78.30 | 77.00 | 77.00 | 0.60 | -0.77% | 77.00 | 89 | 77.10 | 2 | 44.25 |
| 2024-03-04 | 6243 | 1333000 | 989 | 101820200 | 76.80 | 77.50 | 75.60 | 75.60 | 1.40 | -1.82% | 75.60 | 41 | 75.70 | 3 | 43.45 |
| 2024-03-05 | 6243 | 2267000 | 1597 | 168311900 | 75.60 | 76.60 | 73.50 | 74.40 | 1.20 | -1.59% | 74.40 | 3 | 74.50 | 18 | 42.76 |
| 2024-03-06 | 6243 | 1837000 | 1290 | 134780800 | 73.60 | 74.90 | 72.10 | 72.40 | 2.00 | -2.69% | 72.40 | 12 | 72.50 | 4 | 41.61 |
| 2024-03-07 | 6243 | 1917000 | 1378 | 135794000 | 72.60 | 72.90 | 69.50 | 69.50 | 2.90 | -4.01% | 69.50 | 17 | 69.60 | 8 | 39.94 |
| 2024-03-08 | 6243 | 1850000 | 1348 | 128310700 | 69.70 | 71.00 | 68.30 | 69.50 | 0.00 | 0% | 69.50 | 1 | 69.60 | 3 | 39.94 |
| 2024-03-11 | 6243 | 653000 | 475 | 45919400 | 69.20 | 71.20 | 69.20 | 70.50 | 1.00 | 1.44% | 70.40 | 7 | 70.50 | 2 | 40.52 |
| 2024-03-12 | 6243 | 627000 | 477 | 44457100 | 70.50 | 71.40 | 70.50 | 71.10 | 0.60 | 0.85% | 71.10 | 1 | 71.20 | 8 | 40.86 |
| 2024-03-13 | 6243 | 1090000 | 722 | 75778100 | 71.00 | 71.40 | 68.60 | 69.70 | 1.40 | -1.97% | 69.40 | 1 | 69.80 | 2 | 40.06 |
| 2024-03-14 | 6243 | 873000 | 709 | 60779200 | 69.90 | 71.10 | 68.50 | 69.20 | 0.50 | -0.72% | 68.90 | 2 | 69.20 | 11 | 39.77 |
| 2024-03-15 | 6243 | 596000 | 429 | 41403200 | 68.70 | 70.00 | 68.70 | 69.90 | 0.70 | 1.01% | 69.70 | 6 | 69.90 | 20 | 47.55 |
| 2024-03-18 | 6243 | 876000 | 674 | 62574000 | 69.50 | 72.90 | 69.50 | 71.80 | 1.90 | 2.72% | 71.80 | 24 | 71.90 | 1 | 48.84 |
| 2024-03-19 | 6243 | 656000 | 512 | 46733200 | 71.10 | 72.10 | 70.60 | 70.80 | 1.00 | -1.39% | 70.80 | 56 | 70.90 | 3 | 48.16 |
| 2024-03-20 | 6243 | 878000 | 632 | 61891500 | 70.80 | 71.60 | 69.50 | 69.60 | 1.20 | -1.69% | 69.50 | 57 | 69.60 | 1 | 47.35 |
| 2024-03-21 | 6243 | 601000 | 422 | 41605900 | 70.00 | 70.70 | 68.70 | 68.70 | 0.90 | -1.29% | 68.70 | 4 | 68.90 | 2 | 46.73 |
| 2024-03-22 | 6243 | 1060000 | 662 | 71771300 | 69.10 | 69.10 | 67.00 | 68.50 | 0.20 | -0.29% | 68.40 | 3 | 68.50 | 13 | 46.60 |
| 2024-03-25 | 6243 | 428000 | 347 | 29205700 | 68.60 | 69.20 | 67.60 | 67.80 | 0.70 | -1.02% | 67.70 | 5 | 67.80 | 3 | 46.12 |
| 2024-03-26 | 6243 | 758000 | 510 | 50542900 | 68.00 | 68.50 | 65.90 | 65.90 | 1.90 | -2.8% | 65.90 | 2 | 66.00 | 2 | 44.83 |
| 2024-03-27 | 6243 | 703000 | 430 | 45894900 | 65.90 | 66.30 | 64.80 | 64.90 | 1.00 | -1.52% | 64.80 | 13 | 64.90 | 1 | 44.15 |
| 2024-03-28 | 6243 | 755000 | 578 | 49672600 | 65.20 | 66.40 | 65.20 | 66.10 | 1.20 | 1.85% | 66.10 | 2 | 66.20 | 5 | 44.97 |
| 2024-03-29 | 6243 | 1186000 | 931 | 79927100 | 66.30 | 68.50 | 66.30 | 66.30 | 0.20 | 0.3% | 66.30 | 3 | 66.40 | 2 | 45.10 |
| 2024-04-01 | 6243 | 1143000 | 877 | 77524700 | 66.80 | 69.20 | 66.80 | 67.00 | 0.70 | 1.06% | 67.00 | 42 | 67.10 | 1 | 45.58 |
| 2024-04-02 | 6243 | 1190000 | 892 | 80388300 | 67.30 | 68.40 | 66.30 | 67.60 | 0.60 | 0.9% | 67.60 | 13 | 67.70 | 3 | 45.99 |
| 2024-04-03 | 6243 | 1092000 | 862 | 74264300 | 67.90 | 68.90 | 66.80 | 67.60 | 0.00 | 0% | 67.50 | 29 | 67.60 | 2 | 45.99 |
| 2024-04-08 | 6243 | 769000 | 531 | 51186900 | 68.00 | 68.10 | 66.00 | 66.10 | 1.50 | -2.22% | 66.00 | 42 | 66.10 | 4 | 44.97 |
| 2024-04-09 | 6243 | 781000 | 507 | 51069500 | 66.40 | 66.50 | 64.80 | 65.50 | 0.60 | -0.91% | 65.50 | 8 | 65.60 | 3 | 44.56 |
| 2024-04-10 | 6243 | 365000 | 282 | 23931800 | 65.80 | 66.10 | 65.10 | 65.20 | 0.30 | -0.46% | 65.20 | 10 | 65.30 | 5 | 44.35 |
| 2024-04-11 | 6243 | 419000 | 315 | 27070100 | 65.50 | 65.60 | 64.30 | 64.60 | 0.60 | -0.92% | 64.60 | 5 | 64.80 | 2 | 43.95 |
| 2024-04-12 | 6243 | 489000 | 377 | 31365400 | 64.80 | 65.10 | 63.80 | 63.80 | 0.80 | -1.24% | 63.80 | 17 | 63.90 | 4 | 43.40 |
| 2024-04-15 | 6243 | 514000 | 368 | 32217900 | 63.50 | 63.50 | 62.10 | 62.20 | 1.60 | -2.51% | 62.20 | 2 | 62.30 | 1 | 42.31 |
| 2024-04-16 | 6243 | 909000 | 624 | 55585200 | 62.00 | 62.10 | 60.50 | 60.70 | 1.50 | -2.41% | 60.70 | 1 | 60.80 | 2 | 41.29 |
| 2024-04-17 | 6243 | 632000 | 460 | 39060400 | 61.10 | 62.50 | 61.00 | 62.00 | 1.30 | 2.14% | 62.00 | 10 | 62.10 | 1 | 42.18 |
| 2024-04-18 | 6243 | 384000 | 297 | 23649800 | 61.80 | 62.60 | 60.70 | 61.30 | 0.70 | -1.13% | 61.30 | 4 | 61.40 | 1 | 41.70 |
| 2024-04-19 | 6243 | 763501 | 813 | 45352157 | 60.70 | 61.00 | 57.60 | 59.80 | 1.50 | -2.45% | 59.70 | 1 | 59.80 | 1 | 40.68 |
| 2024-04-22 | 6243 | 517000 | 343 | 30251800 | 59.70 | 60.10 | 57.40 | 57.40 | 2.40 | -4.01% | 57.40 | 2 | 58.00 | 3 | 39.05 |
| 2024-04-23 | 6243 | 399000 | 285 | 23331700 | 57.80 | 59.10 | 57.80 | 58.80 | 1.40 | 2.44% | 58.80 | 2 | 58.90 | 4 | 40.00 |
| 2024-04-24 | 6243 | 648000 | 459 | 38914100 | 58.80 | 60.50 | 58.80 | 59.80 | 1.00 | 1.7% | 59.80 | 2 | 59.90 | 1 | 40.68 |