同欣電(6271)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 | 155.00 0 0% | 156.00 1 0.65% | 153.00 -3 -1.92% | 152.00 -1 -0.65% | 148.50 -3.5 -2.3% | 148.00 -0.5 -0.34% | 145.50 -2.5 -1.69% | 148.50 3 2.06% | 149.00 0.5 0.34% | 150.00 1 0.67% | 149.00 -1 -0.67% | 145.00 -4 -2.68% | 145.50 0.5 0.34% | 143.50 -2 -1.37% | 144.00 0.5 0.35% | 144.00 0 0% | 143.00 -1 -0.69% | 143.50 0.5 0.35% | 147.50 4 2.79% | 148.50 1 0.68% | 146.00 -2.5 -1.68% | 143.50 -2.5 -1.71% | 147.67 | |||||||||
| 2 月 | 144.50 1 0.7% | 146.00 1.5 1.04% | 143.50 -2.5 -1.71% | 143.50 0 0% | 148.00 4.5 3.14% | 147.50 -0.5 -0.34% | 145.50 -2 -1.36% | 145.50 0 0% | 146.00 0.5 0.34% | 145.00 -1 -0.68% | 154.00 9 6.21% | 150.50 -3.5 -2.27% | 151.50 1 0.66% | 148 | ||||||||||||||||||
| 3 月 | 154.50 3 1.98% | 153.00 -1.5 -0.97% | 150.00 -3 -1.96% | 149.50 -0.5 -0.33% | 147.50 -2 -1.34% | 143.50 -4 -2.71% | 144.50 1 0.7% | 147.00 2.5 1.73% | 143.50 -3.5 -2.38% | 143.00 -0.5 -0.35% | 142.50 -0.5 -0.35% | 141.50 -1 -0.7% | 142.50 1 0.71% | 141.50 -1 -0.7% | 142.00 0.5 0.35% | 145.50 3.5 2.46% | 144.50 -1 -0.69% | 142.00 -2.5 -1.73% | 144.50 2.5 1.76% | 147.00 2.5 1.73% | 145.50 -1.5 -1.02% | 145.91 | ||||||||||
| 4 月 | 150.50 5 3.44% | 152.00 1.5 1% | 153.00 1 0.66% | 150.00 -3 -1.96% | 151.50 1.5 1% | 152.50 1 0.66% | 150.50 -2 -1.31% | 150.50 0 0% | 147.50 -3 -1.99% | 141.00 -6.5 -4.41% | 151.50 10.5 7.45% | 148.50 -3 -1.98% | 142.00 -6.5 -4.38% | 139.00 -3 -2.11% | 141.00 2 1.44% | 149.50 8.5 6.03% | 143.50 -6 -4.01% | 147.53 |
說明:最高漲幅:7.45%最低跌幅:-4.41% 最高價:156.00最低價:139.00平均價:147.2,灰色底表示週末,漲41天(106.5)元,跌46天(-107.5)元,平盤6天
7%=1,6%=3,3%=5,2%=8,1%=17,0%=13,-0%=2,-1%=3,-2%=6,-3%=16,-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 | 6271 | 889000 | 663 | 138640500 | 157.50 | 158.00 | 155.00 | 155.00 | 2.50 | 0% | 155.00 | 181 | 155.50 | 12 | 28.76 |
| 2024-01-03 | 6271 | 1249000 | 857 | 193947500 | 155.00 | 156.00 | 153.00 | 156.00 | 1.00 | 0.65% | 155.50 | 23 | 156.00 | 36 | 28.94 |
| 2024-01-04 | 6271 | 5406000 | 3948 | 847057500 | 157.50 | 161.00 | 153.00 | 153.00 | 3.00 | -1.92% | 153.00 | 238 | 153.50 | 20 | 28.39 |
| 2024-01-05 | 6271 | 1576000 | 1167 | 240725500 | 154.50 | 155.00 | 152.00 | 152.00 | 1.00 | -0.65% | 152.00 | 4 | 152.50 | 87 | 28.20 |
| 2024-01-08 | 6271 | 3074000 | 2132 | 459808500 | 153.00 | 153.00 | 147.50 | 148.50 | 3.50 | -2.3% | 148.00 | 49 | 148.50 | 5 | 27.55 |
| 2024-01-09 | 6271 | 1708000 | 1155 | 252520500 | 149.00 | 150.00 | 146.50 | 148.00 | 0.50 | -0.34% | 147.00 | 36 | 148.00 | 155 | 27.46 |
| 2024-01-10 | 6271 | 1930000 | 1327 | 282756000 | 147.00 | 149.00 | 145.00 | 145.50 | 2.50 | -1.69% | 145.50 | 13 | 146.00 | 88 | 26.99 |
| 2024-01-11 | 6271 | 1427000 | 1015 | 210929500 | 146.50 | 149.50 | 146.00 | 148.50 | 3.00 | 2.06% | 148.50 | 9 | 149.00 | 37 | 27.55 |
| 2024-01-12 | 6271 | 982000 | 765 | 145883000 | 148.50 | 149.50 | 147.00 | 149.00 | 0.50 | 0.34% | 148.50 | 18 | 149.00 | 29 | 27.64 |
| 2024-01-15 | 6271 | 670000 | 477 | 100088000 | 150.00 | 150.50 | 148.00 | 150.00 | 1.00 | 0.67% | 149.50 | 14 | 150.00 | 54 | 27.83 |
| 2024-01-16 | 6271 | 782000 | 581 | 115943500 | 148.50 | 149.50 | 147.00 | 149.00 | 1.00 | -0.67% | 148.50 | 8 | 149.00 | 43 | 27.64 |
| 2024-01-17 | 6271 | 2205000 | 1488 | 322877500 | 148.00 | 150.50 | 144.50 | 145.00 | 4.00 | -2.68% | 145.00 | 37 | 145.50 | 1 | 26.90 |
| 2024-01-18 | 6271 | 1079000 | 779 | 157364500 | 146.00 | 147.50 | 144.00 | 145.50 | 0.50 | 0.34% | 145.50 | 17 | 146.50 | 8 | 26.99 |
| 2024-01-19 | 6271 | 2400000 | 1917 | 345371000 | 146.50 | 147.00 | 143.00 | 143.50 | 2.00 | -1.37% | 143.50 | 68 | 144.00 | 3 | 26.62 |
| 2024-01-22 | 6271 | 1700000 | 1145 | 244391500 | 144.50 | 145.00 | 142.00 | 144.00 | 0.50 | 0.35% | 144.00 | 74 | 144.50 | 4 | 26.72 |
| 2024-01-23 | 6271 | 1058000 | 743 | 153141500 | 144.50 | 146.00 | 143.50 | 144.00 | 0.00 | 0% | 144.00 | 152 | 144.50 | 9 | 26.72 |
| 2024-01-24 | 6271 | 856000 | 748 | 123400000 | 146.00 | 146.00 | 143.00 | 143.00 | 1.00 | -0.69% | 143.00 | 142 | 144.00 | 27 | 26.53 |
| 2024-01-25 | 6271 | 558000 | 449 | 80083000 | 143.50 | 144.50 | 142.50 | 143.50 | 0.50 | 0.35% | 143.50 | 14 | 144.00 | 44 | 26.62 |
| 2024-01-26 | 6271 | 1315000 | 841 | 191592000 | 143.50 | 147.50 | 143.00 | 147.50 | 4.00 | 2.79% | 147.00 | 2 | 147.50 | 8 | 27.37 |
| 2024-01-29 | 6271 | 2845000 | 1914 | 422609000 | 150.00 | 150.00 | 147.00 | 148.50 | 1.00 | 0.68% | 148.00 | 25 | 148.50 | 16 | 27.55 |
| 2024-01-30 | 6271 | 1222000 | 868 | 179894000 | 148.00 | 149.00 | 146.00 | 146.00 | 2.50 | -1.68% | 146.00 | 42 | 146.50 | 3 | 27.09 |
| 2024-01-31 | 6271 | 1971000 | 1301 | 286400000 | 146.00 | 148.00 | 143.50 | 143.50 | 2.50 | -1.71% | 143.50 | 170 | 144.00 | 4 | 26.62 |
| 2024-02-01 | 6271 | 708000 | 505 | 102207000 | 144.00 | 145.50 | 143.00 | 144.50 | 1.00 | 0.7% | 144.50 | 8 | 145.00 | 42 | 26.81 |
| 2024-02-02 | 6271 | 994000 | 707 | 144544000 | 145.00 | 146.50 | 144.50 | 146.00 | 1.50 | 1.04% | 145.50 | 18 | 146.00 | 23 | 27.09 |
| 2024-02-05 | 6271 | 954000 | 735 | 137209000 | 145.50 | 146.00 | 143.00 | 143.50 | 2.50 | -1.71% | 143.50 | 91 | 144.00 | 33 | 26.62 |
| 2024-02-15 | 6271 | 1489000 | 1067 | 213470500 | 144.50 | 145.00 | 142.00 | 143.50 | 0.00 | 0% | 143.50 | 33 | 144.00 | 16 | 26.62 |
| 2024-02-16 | 6271 | 1802000 | 1243 | 265268500 | 145.00 | 148.50 | 144.50 | 148.00 | 4.50 | 3.14% | 148.00 | 2 | 148.50 | 57 | 27.46 |
| 2024-02-19 | 6271 | 1373000 | 954 | 203697500 | 147.50 | 149.50 | 147.50 | 147.50 | 0.50 | -0.34% | 147.50 | 3 | 148.00 | 9 | 27.37 |
| 2024-02-20 | 6271 | 1104000 | 852 | 161207000 | 147.50 | 147.50 | 145.00 | 145.50 | 2.00 | -1.36% | 145.50 | 10 | 146.00 | 3 | 26.99 |
| 2024-02-21 | 6271 | 882000 | 684 | 129258500 | 146.00 | 147.50 | 145.50 | 145.50 | 0.00 | 0% | 145.50 | 103 | 146.00 | 1 | 26.99 |
| 2024-02-22 | 6271 | 1709000 | 1216 | 250860000 | 147.00 | 149.00 | 145.50 | 146.00 | 0.50 | 0.34% | 146.00 | 6 | 146.50 | 13 | 27.09 |
| 2024-02-23 | 6271 | 1108000 | 808 | 161390500 | 147.00 | 147.00 | 145.00 | 145.00 | 1.00 | -0.68% | 145.00 | 28 | 145.50 | 21 | 26.90 |
| 2024-02-26 | 6271 | 5170000 | 3514 | 782825500 | 146.00 | 154.00 | 144.50 | 154.00 | 9.00 | 6.21% | 153.50 | 51 | 154.00 | 14 | 28.57 |
| 2024-02-27 | 6271 | 4925000 | 3542 | 750785500 | 155.00 | 157.00 | 149.00 | 150.50 | 3.50 | -2.27% | 150.50 | 97 | 151.00 | 19 | 27.92 |
| 2024-02-29 | 6271 | 2161000 | 1431 | 326709000 | 151.50 | 153.00 | 149.50 | 151.50 | 1.00 | 0.66% | 151.50 | 9 | 152.00 | 30 | 28.11 |
| 2024-03-01 | 6271 | 7328000 | 4744 | 1135881500 | 154.00 | 158.00 | 152.50 | 154.50 | 3.00 | 1.98% | 154.00 | 151 | 154.50 | 23 | 28.09 |
| 2024-03-04 | 6271 | 3918000 | 2355 | 607584500 | 157.00 | 157.50 | 152.50 | 153.00 | 1.50 | -0.97% | 153.00 | 39 | 153.50 | 16 | 27.82 |
| 2024-03-05 | 6271 | 2561000 | 1852 | 388057500 | 154.50 | 155.00 | 149.50 | 150.00 | 3.00 | -1.96% | 150.00 | 41 | 150.50 | 2 | 27.27 |
| 2024-03-06 | 6271 | 2817000 | 1981 | 420047500 | 148.00 | 152.00 | 146.00 | 149.50 | 0.50 | -0.33% | 149.50 | 6 | 150.00 | 48 | 27.18 |
| 2024-03-07 | 6271 | 2130000 | 1487 | 315887000 | 150.00 | 151.50 | 147.00 | 147.50 | 2.00 | -1.34% | 147.00 | 218 | 147.50 | 2 | 26.82 |
| 2024-03-08 | 6271 | 2534000 | 1726 | 367621000 | 148.00 | 148.50 | 142.50 | 143.50 | 4.00 | -2.71% | 143.50 | 17 | 144.00 | 9 | 26.09 |
| 2024-03-11 | 6271 | 916000 | 700 | 132459500 | 142.50 | 146.00 | 142.00 | 144.50 | 1.00 | 0.7% | 144.50 | 9 | 145.00 | 20 | 26.27 |
| 2024-03-12 | 6271 | 1003000 | 734 | 147172500 | 145.50 | 148.00 | 145.00 | 147.00 | 2.50 | 1.73% | 147.00 | 1 | 147.50 | 35 | 26.73 |
| 2024-03-13 | 6271 | 1174000 | 878 | 170566500 | 148.00 | 148.50 | 143.50 | 143.50 | 3.50 | -2.38% | 143.50 | 14 | 144.00 | 12 | 26.09 |
| 2024-03-14 | 6271 | 1106000 | 730 | 158378000 | 143.50 | 144.50 | 142.00 | 143.00 | 0.50 | -0.35% | 143.00 | 27 | 143.50 | 20 | 26.00 |
| 2024-03-15 | 6271 | 832000 | 586 | 118901000 | 142.50 | 144.00 | 142.00 | 142.50 | 0.50 | -0.35% | 142.50 | 14 | 143.50 | 14 | 25.91 |
| 2024-03-18 | 6271 | 1575000 | 1103 | 222654000 | 143.00 | 144.00 | 140.00 | 141.50 | 1.00 | -0.7% | 141.00 | 31 | 141.50 | 9 | 25.73 |
| 2024-03-19 | 6271 | 1224000 | 875 | 174055500 | 141.50 | 143.50 | 140.50 | 142.50 | 1.00 | 0.71% | 142.50 | 45 | 143.00 | 13 | 25.91 |
| 2024-03-20 | 6271 | 1252000 | 954 | 178431500 | 143.50 | 144.50 | 141.50 | 141.50 | 1.00 | -0.7% | 141.50 | 13 | 142.00 | 6 | 25.73 |
| 2024-03-21 | 6271 | 661000 | 525 | 93967000 | 143.00 | 143.00 | 141.50 | 142.00 | 0.50 | 0.35% | 142.00 | 28 | 142.50 | 16 | 25.82 |
| 2024-03-22 | 6271 | 1252000 | 973 | 181213500 | 143.00 | 146.00 | 142.50 | 145.50 | 3.50 | 2.46% | 145.50 | 17 | 146.00 | 73 | 26.45 |
| 2024-03-25 | 6271 | 601000 | 449 | 87236000 | 145.50 | 146.00 | 144.50 | 144.50 | 1.00 | -0.69% | 144.50 | 37 | 145.00 | 5 | 26.27 |
| 2024-03-26 | 6271 | 1046000 | 805 | 150243000 | 145.50 | 147.00 | 142.00 | 142.00 | 2.50 | -1.73% | 142.00 | 71 | 142.50 | 4 | 25.82 |
| 2024-03-27 | 6271 | 683000 | 499 | 98227500 | 142.50 | 144.50 | 142.50 | 144.50 | 2.50 | 1.76% | 144.00 | 7 | 144.50 | 20 | 26.27 |
| 2024-03-28 | 6271 | 2612000 | 2013 | 386349500 | 146.50 | 149.50 | 146.50 | 147.00 | 2.50 | 1.73% | 146.50 | 94 | 147.00 | 11 | 26.73 |
| 2024-03-29 | 6271 | 1015000 | 755 | 148427500 | 147.00 | 148.00 | 145.50 | 145.50 | 1.50 | -1.02% | 145.50 | 27 | 146.00 | 1 | 26.45 |
| 2024-04-01 | 6271 | 2976000 | 2156 | 445816000 | 146.50 | 151.50 | 146.50 | 150.50 | 5.00 | 3.44% | 150.50 | 7 | 151.00 | 125 | 27.36 |
| 2024-04-02 | 6271 | 2394000 | 1842 | 363459000 | 151.50 | 153.00 | 150.50 | 152.00 | 1.50 | 1% | 151.50 | 108 | 152.00 | 53 | 27.64 |
| 2024-04-03 | 6271 | 2168000 | 1603 | 331282500 | 150.50 | 154.00 | 150.00 | 153.00 | 1.00 | 0.66% | 153.00 | 71 | 153.50 | 103 | 27.82 |
| 2024-04-08 | 6271 | 1617000 | 1285 | 243529500 | 154.00 | 154.00 | 149.00 | 150.00 | 3.00 | -1.96% | 150.00 | 12 | 150.50 | 32 | 27.27 |
| 2024-04-09 | 6271 | 1141000 | 812 | 171803000 | 150.50 | 151.50 | 149.50 | 151.50 | 1.50 | 1% | 151.00 | 2 | 151.50 | 41 | 27.55 |
| 2024-04-10 | 6271 | 1152000 | 898 | 175150500 | 151.50 | 153.00 | 151.00 | 152.50 | 1.00 | 0.66% | 152.00 | 7 | 152.50 | 63 | 27.73 |
| 2024-04-11 | 6271 | 776000 | 598 | 116659000 | 152.00 | 152.00 | 149.50 | 150.50 | 2.00 | -1.31% | 150.00 | 39 | 150.50 | 8 | 27.36 |
| 2024-04-12 | 6271 | 927000 | 697 | 139754500 | 152.00 | 152.50 | 150.00 | 150.50 | 0.00 | 0% | 150.50 | 8 | 151.00 | 36 | 27.36 |
| 2024-04-15 | 6271 | 1095000 | 808 | 162386000 | 149.00 | 150.50 | 147.00 | 147.50 | 3.00 | -1.99% | 147.50 | 17 | 148.00 | 258 | 26.82 |
| 2024-04-16 | 6271 | 2115000 | 1520 | 300864500 | 146.00 | 146.50 | 140.50 | 141.00 | 6.50 | -4.41% | 141.00 | 5 | 141.50 | 9 | 25.64 |
| 2024-04-17 | 6271 | 4322000 | 3003 | 647369500 | 144.50 | 152.50 | 143.50 | 151.50 | 10.50 | 7.45% | 151.50 | 11 | 152.00 | 141 | 27.55 |
| 2024-04-18 | 6271 | 1744000 | 1186 | 261324500 | 150.50 | 152.00 | 148.50 | 148.50 | 3.00 | -1.98% | 148.50 | 40 | 149.50 | 1 | 27.00 |
| 2024-04-19 | 6271 | 4335312 | 4233 | 618867748 | 146.00 | 146.50 | 140.50 | 142.00 | 6.50 | -4.38% | 142.00 | 17 | 142.50 | 14 | 25.82 |
| 2024-04-22 | 6271 | 1562000 | 1138 | 219877000 | 141.50 | 143.50 | 139.00 | 139.00 | 3.00 | -2.11% | 139.00 | 120 | 139.50 | 28 | 25.41 |
| 2024-04-23 | 6271 | 990000 | 767 | 138875000 | 141.00 | 142.00 | 139.50 | 141.00 | 2.00 | 1.44% | 140.50 | 14 | 141.00 | 19 | 25.78 |
| 2024-04-24 | 6271 | 3716000 | 2610 | 544359500 | 142.50 | 151.00 | 142.50 | 149.50 | 8.50 | 6.03% | 149.50 | 14 | 150.00 | 49 | 27.33 |
| 2024-04-25 | 6271 | 2128000 | 1553 | 307053500 | 145.50 | 148.50 | 142.50 | 143.50 | 6.00 | -4.01% | 143.00 | 60 | 143.50 | 2 | 26.23 |