全國電(6281)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 | 84.90 0 0% | 84.80 -0.1 -0.12% | 85.00 0.2 0.24% | 84.90 -0.1 -0.12% | 85.00 0.1 0.12% | 84.90 -0.1 -0.12% | 85.20 0.3 0.35% | 84.80 -0.4 -0.47% | 85.00 0.2 0.24% | 85.10 0.1 0.12% | 84.90 -0.2 -0.24% | 84.50 -0.4 -0.47% | 84.50 0 0% | 84.60 0.1 0.12% | 84.90 0.3 0.35% | 85.00 0.1 0.12% | 85.10 0.1 0.12% | 85.20 0.1 0.12% | 85.10 -0.1 -0.12% | 85.00 -0.1 -0.12% | 85.10 0.1 0.12% | 85.00 -0.1 -0.12% | 84.94 | |||||||||
| 2 月 | 85.00 0 0% | 85.10 0.1 0.12% | 85.20 0.1 0.12% | 84.90 -0.3 -0.35% | 84.70 -0.2 -0.24% | 84.80 0.1 0.12% | 84.90 0.1 0.12% | 84.90 0 0% | 84.80 -0.1 -0.12% | 85.00 0.2 0.24% | 85.10 0.1 0.12% | 85.30 0.2 0.24% | 86.00 0.7 0.82% | 85.19 | ||||||||||||||||||
| 3 月 | 86.00 0 0% | 86.30 0.3 0.35% | 86.30 0 0% | 86.30 0 0% | 86.00 -0.3 -0.35% | 86.00 0 0% | 86.00 0 0% | 86.20 0.2 0.23% | 86.50 0.3 0.35% | 86.40 -0.1 -0.12% | 87.20 0.8 0.93% | 87.40 0.2 0.23% | 87.60 0.2 0.23% | 87.50 -0.1 -0.11% | 88.40 0.9 1.03% | 83.70 -4.7 -5.32% | 83.70 0 0% | 83.50 -0.2 -0.24% | 83.40 -0.1 -0.12% | 83.20 -0.2 -0.24% | 83.10 -0.1 -0.12% | 85.57 | ||||||||||
| 4 月 | 83.20 0.1 0.12% | 83.50 0.3 0.36% | 84.70 1.2 1.44% | 85.00 0.3 0.35% | 84.70 -0.3 -0.35% | 84.50 -0.2 -0.24% | 84.50 0 0% | 84.60 0.1 0.12% | 84.90 0.3 0.35% | 84.40 -0.5 -0.59% | 85.00 0.6 0.71% | 85.20 0.2 0.24% | 84.20 -1 -1.17% | 84.30 0.1 0.12% | 84.50 0.2 0.24% | 84.90 0.4 0.47% | 84.60 -0.3 -0.35% | 84.50 -0.1 -0.12% | 84.50 0 0% | 84.40 -0.1 -0.12% | 84.53 | |||||||||||
| 5 月 | 84.50 0.1 0.12% | 84.30 -0.2 -0.24% | 84.50 0.2 0.24% | 84.50 0 0% | 84.30 -0.2 -0.24% | 84.40 0.1 0.12% | 84.50 0.1 0.12% | 84.44 |
說明:最高漲幅:1.44%最低跌幅:-5.32% 最高價:88.40最低價:83.10平均價:85.01,灰色底表示週末,漲57天(13.7)元,跌31天(-11.3)元,平盤18天
1%=6,0%=69,-0%=1,-1%=2,-2%=28,
| 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 | 6281 | 30000 | 30 | 2547700 | 84.80 | 85.00 | 84.80 | 84.90 | 0.10 | 0% | 84.80 | 10 | 84.90 | 1 | 15.96 |
| 2024-01-03 | 6281 | 106000 | 82 | 8988200 | 85.00 | 85.10 | 84.50 | 84.80 | 0.10 | -0.12% | 84.80 | 3 | 85.00 | 4 | 15.94 |
| 2024-01-04 | 6281 | 106000 | 93 | 9008700 | 84.50 | 85.30 | 84.50 | 85.00 | 0.20 | 0.24% | 84.70 | 10 | 85.10 | 3 | 15.98 |
| 2024-01-05 | 6281 | 25000 | 23 | 2122500 | 85.00 | 85.00 | 84.80 | 84.90 | 0.10 | -0.12% | 84.80 | 3 | 84.90 | 1 | 15.96 |
| 2024-01-08 | 6281 | 44000 | 31 | 3739700 | 85.00 | 85.10 | 84.90 | 85.00 | 0.10 | 0.12% | 84.90 | 3 | 85.10 | 3 | 15.98 |
| 2024-01-09 | 6281 | 14000 | 13 | 1190400 | 85.20 | 85.20 | 84.90 | 84.90 | 0.10 | -0.12% | 84.90 | 6 | 85.00 | 1 | 15.96 |
| 2024-01-10 | 6281 | 29000 | 26 | 2466400 | 85.10 | 85.20 | 84.90 | 85.20 | 0.30 | 0.35% | 85.00 | 4 | 85.10 | 1 | 16.02 |
| 2024-01-11 | 6281 | 36000 | 29 | 3055500 | 85.10 | 85.10 | 84.80 | 84.80 | 0.40 | -0.47% | 84.80 | 23 | 84.90 | 1 | 15.94 |
| 2024-01-12 | 6281 | 13000 | 13 | 1103400 | 84.90 | 85.00 | 84.80 | 85.00 | 0.20 | 0.24% | 85.00 | 1 | 85.10 | 3 | 15.98 |
| 2024-01-15 | 6281 | 51000 | 48 | 4348700 | 85.40 | 85.40 | 85.10 | 85.10 | 0.10 | 0.12% | 85.10 | 10 | 85.20 | 1 | 16.00 |
| 2024-01-16 | 6281 | 112000 | 93 | 9511700 | 84.90 | 85.10 | 84.50 | 84.90 | 0.20 | -0.24% | 84.80 | 11 | 85.00 | 2 | 15.96 |
| 2024-01-17 | 6281 | 119000 | 113 | 10087900 | 84.90 | 85.00 | 84.50 | 84.50 | 0.40 | -0.47% | 84.60 | 2 | 84.70 | 2 | 15.88 |
| 2024-01-18 | 6281 | 50000 | 43 | 4231800 | 84.80 | 84.80 | 84.50 | 84.50 | 0.00 | 0% | 84.60 | 3 | 84.90 | 1 | 15.88 |
| 2024-01-19 | 6281 | 35000 | 34 | 2965500 | 84.50 | 85.00 | 84.50 | 84.60 | 0.10 | 0.12% | 84.60 | 6 | 84.80 | 1 | 15.90 |
| 2024-01-22 | 6281 | 31000 | 27 | 2631900 | 85.30 | 85.30 | 84.70 | 84.90 | 0.30 | 0.35% | 84.80 | 3 | 84.90 | 1 | 15.96 |
| 2024-01-23 | 6281 | 41000 | 38 | 3490700 | 84.80 | 85.50 | 84.80 | 85.00 | 0.10 | 0.12% | 85.00 | 1 | 85.10 | 1 | 15.98 |
| 2024-01-24 | 6281 | 58000 | 48 | 4940600 | 85.00 | 85.50 | 85.00 | 85.10 | 0.10 | 0.12% | 85.00 | 19 | 85.20 | 1 | 16.00 |
| 2024-01-25 | 6281 | 33000 | 31 | 2811100 | 85.20 | 85.50 | 85.10 | 85.20 | 0.10 | 0.12% | 85.20 | 1 | 85.30 | 1 | 16.02 |
| 2024-01-26 | 6281 | 30000 | 29 | 2556400 | 85.00 | 85.40 | 85.00 | 85.10 | 0.10 | -0.12% | 85.20 | 3 | 85.30 | 1 | 16.00 |
| 2024-01-29 | 6281 | 22000 | 21 | 1871200 | 85.20 | 85.20 | 85.00 | 85.00 | 0.10 | -0.12% | 85.00 | 18 | 85.20 | 1 | 15.98 |
| 2024-01-30 | 6281 | 26000 | 24 | 2214700 | 85.20 | 85.50 | 85.10 | 85.10 | 0.10 | 0.12% | 85.00 | 25 | 85.20 | 1 | 16.00 |
| 2024-01-31 | 6281 | 27000 | 14 | 2296500 | 85.10 | 85.10 | 85.00 | 85.00 | 0.10 | -0.12% | 85.00 | 22 | 85.10 | 1 | 15.98 |
| 2024-02-01 | 6281 | 32000 | 31 | 2724200 | 85.40 | 85.40 | 85.00 | 85.00 | 0.00 | 0% | 85.00 | 30 | 85.10 | 3 | 15.98 |
| 2024-02-02 | 6281 | 42000 | 36 | 3575400 | 85.20 | 85.20 | 85.00 | 85.10 | 0.10 | 0.12% | 85.00 | 17 | 85.20 | 2 | 16.00 |
| 2024-02-05 | 6281 | 46000 | 38 | 3915800 | 85.10 | 85.20 | 85.00 | 85.20 | 0.10 | 0.12% | 85.10 | 2 | 85.30 | 1 | 16.02 |
| 2024-02-15 | 6281 | 130000 | 97 | 11024700 | 85.00 | 85.20 | 84.60 | 84.90 | 0.30 | -0.35% | 84.80 | 1 | 84.90 | 1 | 15.96 |
| 2024-02-16 | 6281 | 43000 | 40 | 3650600 | 84.90 | 85.20 | 84.70 | 84.70 | 0.20 | -0.24% | 84.70 | 4 | 84.80 | 1 | 15.92 |
| 2024-02-19 | 6281 | 71000 | 69 | 6017400 | 84.70 | 85.10 | 84.60 | 84.80 | 0.10 | 0.12% | 84.80 | 14 | 84.90 | 1 | 15.94 |
| 2024-02-20 | 6281 | 59000 | 43 | 5010100 | 85.10 | 85.10 | 84.80 | 84.90 | 0.10 | 0.12% | 84.80 | 13 | 85.00 | 1 | 15.96 |
| 2024-02-21 | 6281 | 67000 | 52 | 5685000 | 85.00 | 85.30 | 84.80 | 84.90 | 0.00 | 0% | 84.90 | 1 | 85.10 | 1 | 15.96 |
| 2024-02-22 | 6281 | 44000 | 39 | 3735500 | 84.90 | 85.20 | 84.80 | 84.80 | 0.10 | -0.12% | 84.80 | 2 | 85.00 | 1 | 15.94 |
| 2024-02-23 | 6281 | 74000 | 56 | 6295400 | 84.80 | 85.70 | 84.80 | 85.00 | 0.20 | 0.24% | 84.90 | 3 | 85.10 | 3 | 15.98 |
| 2024-02-26 | 6281 | 236000 | 154 | 20028700 | 84.50 | 86.00 | 84.40 | 85.10 | 0.10 | 0.12% | 85.00 | 19 | 85.10 | 1 | 16.59 |
| 2024-02-27 | 6281 | 83000 | 75 | 7064400 | 85.10 | 85.40 | 85.00 | 85.30 | 0.20 | 0.24% | 85.10 | 14 | 85.50 | 1 | 16.63 |
| 2024-02-29 | 6281 | 225000 | 151 | 19295400 | 85.30 | 86.50 | 85.20 | 86.00 | 0.70 | 0.82% | 85.90 | 3 | 86.00 | 1 | 16.76 |
| 2024-03-01 | 6281 | 184000 | 136 | 15846000 | 86.20 | 86.60 | 85.70 | 86.00 | 0.00 | 0% | 85.90 | 13 | 86.10 | 1 | 16.76 |
| 2024-03-04 | 6281 | 144000 | 115 | 12422300 | 86.00 | 86.50 | 86.00 | 86.30 | 0.30 | 0.35% | 86.20 | 6 | 86.40 | 3 | 16.82 |
| 2024-03-05 | 6281 | 101000 | 81 | 8705700 | 86.30 | 86.30 | 86.00 | 86.30 | 0.00 | 0% | 86.10 | 7 | 86.30 | 4 | 16.82 |
| 2024-03-06 | 6281 | 92000 | 69 | 7940200 | 86.30 | 86.40 | 86.10 | 86.30 | 0.00 | 0% | 86.30 | 16 | 86.40 | 12 | 16.82 |
| 2024-03-07 | 6281 | 269000 | 204 | 23022300 | 86.20 | 86.20 | 83.00 | 86.00 | 0.30 | -0.35% | 86.00 | 15 | 86.10 | 6 | 16.76 |
| 2024-03-08 | 6281 | 122000 | 103 | 10470100 | 85.90 | 86.20 | 85.60 | 86.00 | 0.00 | 0% | 86.00 | 4 | 86.10 | 1 | 16.76 |
| 2024-03-11 | 6281 | 92000 | 73 | 7915600 | 86.00 | 86.20 | 85.90 | 86.00 | 0.00 | 0% | 86.00 | 35 | 86.10 | 1 | 16.76 |
| 2024-03-12 | 6281 | 102000 | 70 | 8795000 | 86.00 | 86.40 | 86.00 | 86.20 | 0.20 | 0.23% | 86.20 | 1 | 86.30 | 3 | 16.80 |
| 2024-03-13 | 6281 | 85000 | 69 | 7347800 | 86.30 | 86.60 | 86.20 | 86.50 | 0.30 | 0.35% | 86.40 | 9 | 86.60 | 4 | 16.86 |
| 2024-03-14 | 6281 | 71000 | 67 | 6141000 | 86.50 | 86.60 | 86.40 | 86.40 | 0.10 | -0.12% | 86.40 | 15 | 86.50 | 2 | 16.84 |
| 2024-03-15 | 6281 | 182000 | 137 | 15858100 | 86.50 | 87.40 | 86.50 | 87.20 | 0.80 | 0.93% | 87.10 | 17 | 87.30 | 10 | 17.00 |
| 2024-03-18 | 6281 | 338000 | 294 | 29512300 | 87.30 | 87.90 | 87.10 | 87.40 | 0.20 | 0.23% | 87.30 | 3 | 87.40 | 2 | 17.04 |
| 2024-03-19 | 6281 | 249000 | 195 | 21797800 | 87.40 | 87.80 | 87.40 | 87.60 | 0.20 | 0.23% | 87.60 | 22 | 87.70 | 6 | 17.08 |
| 2024-03-20 | 6281 | 330000 | 235 | 28917700 | 87.70 | 87.90 | 87.50 | 87.50 | 0.10 | -0.11% | 87.50 | 2 | 87.60 | 62 | 17.06 |
| 2024-03-21 | 6281 | 459000 | 357 | 40276500 | 87.50 | 88.40 | 87.40 | 88.40 | 0.90 | 1.03% | 88.30 | 1 | 88.40 | 62 | 17.23 |
| 2024-03-22 | 6281 | 858000 | 590 | 71688100 | 84.00 | 84.10 | 82.70 | 83.70 | 0.00 | -5.32% | 83.70 | 11 | 83.80 | 2 | 16.32 |
| 2024-03-25 | 6281 | 300000 | 254 | 25142700 | 83.70 | 84.10 | 83.70 | 83.70 | 0.00 | 0% | 83.70 | 44 | 83.80 | 1 | 16.32 |
| 2024-03-26 | 6281 | 369000 | 311 | 30706300 | 83.70 | 83.70 | 83.00 | 83.50 | 0.20 | -0.24% | 83.40 | 4 | 83.70 | 10 | 16.28 |
| 2024-03-27 | 6281 | 150000 | 120 | 12480900 | 83.50 | 83.50 | 83.10 | 83.40 | 0.10 | -0.12% | 83.40 | 4 | 83.50 | 2 | 16.26 |
| 2024-03-28 | 6281 | 190000 | 155 | 15817400 | 83.40 | 83.70 | 83.10 | 83.20 | 0.20 | -0.24% | 83.20 | 3 | 83.30 | 2 | 16.22 |
| 2024-03-29 | 6281 | 106000 | 93 | 8816400 | 83.30 | 83.30 | 83.10 | 83.10 | 0.10 | -0.12% | 83.30 | 1 | 83.40 | 5 | 16.20 |
| 2024-04-01 | 6281 | 163000 | 133 | 13574600 | 83.20 | 83.50 | 83.10 | 83.20 | 0.10 | 0.12% | 83.20 | 4 | 83.30 | 1 | 16.22 |
| 2024-04-02 | 6281 | 140000 | 125 | 11657900 | 83.70 | 83.70 | 83.20 | 83.50 | 0.30 | 0.36% | 83.40 | 2 | 83.50 | 5 | 16.28 |
| 2024-04-03 | 6281 | 354000 | 307 | 29938900 | 83.70 | 85.00 | 83.70 | 84.70 | 1.20 | 1.44% | 84.70 | 5 | 84.80 | 1 | 16.51 |
| 2024-04-08 | 6281 | 360000 | 317 | 30623000 | 85.10 | 85.70 | 84.70 | 85.00 | 0.30 | 0.35% | 85.00 | 3 | 85.20 | 10 | 16.57 |
| 2024-04-09 | 6281 | 275000 | 239 | 23241900 | 85.10 | 85.10 | 84.20 | 84.70 | 0.30 | -0.35% | 84.70 | 1 | 84.80 | 1 | 16.51 |
| 2024-04-10 | 6281 | 145000 | 134 | 12250300 | 84.80 | 84.80 | 84.40 | 84.50 | 0.20 | -0.24% | 84.50 | 2 | 84.70 | 8 | 16.47 |
| 2024-04-11 | 6281 | 125000 | 104 | 10546500 | 84.50 | 84.50 | 84.30 | 84.50 | 0.00 | 0% | 84.40 | 10 | 84.50 | 4 | 16.47 |
| 2024-04-12 | 6281 | 75000 | 69 | 6337000 | 84.50 | 84.60 | 84.30 | 84.60 | 0.10 | 0.12% | 84.50 | 3 | 84.60 | 43 | 16.49 |
| 2024-04-15 | 6281 | 244000 | 137 | 20730400 | 84.60 | 85.20 | 84.50 | 84.90 | 0.30 | 0.35% | 84.80 | 6 | 85.00 | 10 | 16.55 |
| 2024-04-16 | 6281 | 192000 | 157 | 16211300 | 84.90 | 84.90 | 84.30 | 84.40 | 0.50 | -0.59% | 84.30 | 26 | 84.50 | 23 | 16.45 |
| 2024-04-17 | 6281 | 102000 | 75 | 8634500 | 84.40 | 85.00 | 84.40 | 85.00 | 0.60 | 0.71% | 84.80 | 1 | 85.00 | 5 | 16.57 |
| 2024-04-18 | 6281 | 64000 | 62 | 5432500 | 84.50 | 85.20 | 84.50 | 85.20 | 0.20 | 0.24% | 84.90 | 1 | 85.20 | 4 | 16.61 |
| 2024-04-19 | 6281 | 178481 | 243 | 15055209 | 85.20 | 85.20 | 84.00 | 84.20 | 1.00 | -1.17% | 84.20 | 25 | 84.60 | 1 | 16.41 |
| 2024-04-22 | 6281 | 64000 | 60 | 5400400 | 84.60 | 84.60 | 84.20 | 84.30 | 0.10 | 0.12% | 84.20 | 27 | 84.30 | 2 | 16.43 |
| 2024-04-23 | 6281 | 51000 | 45 | 4317100 | 84.40 | 84.90 | 84.40 | 84.50 | 0.20 | 0.24% | 84.40 | 10 | 84.60 | 2 | 16.47 |
| 2024-04-24 | 6281 | 126000 | 105 | 10648600 | 84.50 | 84.90 | 84.30 | 84.90 | 0.40 | 0.47% | 84.60 | 1 | 84.80 | 4 | 16.55 |
| 2024-04-25 | 6281 | 52000 | 49 | 4392600 | 84.70 | 84.70 | 84.20 | 84.60 | 0.30 | -0.35% | 84.40 | 1 | 84.80 | 1 | 16.49 |
| 2024-04-26 | 6281 | 63000 | 49 | 5318000 | 84.30 | 84.80 | 84.20 | 84.50 | 0.10 | -0.12% | 84.50 | 1 | 84.80 | 1 | 16.47 |
| 2024-04-29 | 6281 | 85000 | 72 | 7175100 | 84.30 | 84.60 | 84.30 | 84.50 | 0.00 | 0% | 84.40 | 2 | 84.60 | 2 | 16.47 |
| 2024-04-30 | 6281 | 54000 | 52 | 4555000 | 84.50 | 84.70 | 84.20 | 84.40 | 0.10 | -0.12% | 84.40 | 1 | 84.50 | 5 | 16.45 |
| 2024-05-02 | 6281 | 33000 | 28 | 2785100 | 84.40 | 84.50 | 84.30 | 84.50 | 0.10 | 0.12% | 84.40 | 1 | 84.50 | 12 | 16.47 |
| 2024-05-03 | 6281 | 79000 | 52 | 6667200 | 84.50 | 84.50 | 84.30 | 84.30 | 0.20 | -0.24% | 84.30 | 6 | 84.40 | 4 | 16.43 |
| 2024-05-06 | 6281 | 93000 | 73 | 7853700 | 84.30 | 84.80 | 84.20 | 84.50 | 0.20 | 0.24% | 84.40 | 2 | 84.50 | 7 | 17.21 |
| 2024-05-07 | 6281 | 103000 | 85 | 8683400 | 84.60 | 84.60 | 84.10 | 84.50 | 0.00 | 0% | 84.40 | 1 | 84.50 | 3 | 17.21 |
| 2024-05-08 | 6281 | 63000 | 50 | 5307200 | 84.20 | 84.40 | 84.10 | 84.30 | 0.20 | -0.24% | 84.30 | 4 | 84.40 | 5 | 17.17 |
| 2024-05-09 | 6281 | 51155 | 80 | 4313455 | 84.40 | 84.40 | 84.20 | 84.40 | 0.10 | 0.12% | 84.30 | 2 | 84.40 | 5 | 17.19 |
| 2024-05-10 | 6281 | 68000 | 53 | 5734900 | 84.40 | 84.50 | 84.20 | 84.50 | 0.10 | 0.12% | 84.40 | 8 | 84.50 | 5 | 17.21 |