啟碁(6285)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 | 157.50 0 0% | 155.00 -2.5 -1.59% | 152.50 -2.5 -1.61% | 152.50 0 0% | 151.50 -1 -0.66% | 151.00 -0.5 -0.33% | 149.50 -1.5 -0.99% | 150.00 0.5 0.33% | 148.50 -1.5 -1% | 152.50 4 2.69% | 156.50 4 2.62% | 151.50 -5 -3.19% | 150.00 -1.5 -0.99% | 143.00 -7 -4.67% | 143.50 0.5 0.35% | 148.50 5 3.48% | 146.50 -2 -1.35% | 145.50 -1 -0.68% | 144.50 -1 -0.69% | 146.00 1.5 1.04% | 144.00 -2 -1.37% | 143.00 -1 -0.69% | 149.1 | |||||||||
| 2 月 | 144.00 1 0.7% | 144.00 0 0% | 141.50 -2.5 -1.74% | 141.50 0 0% | 143.00 1.5 1.06% | 147.00 4 2.8% | 145.50 -1.5 -1.02% | 146.00 0.5 0.34% | 156.50 10.5 7.19% | 156.00 -0.5 -0.32% | 156.00 0 0% | 153.00 -3 -1.92% | 153.50 0.5 0.33% | 148.6 | ||||||||||||||||||
| 3 月 | 152.50 -1 -0.65% | 156.50 4 2.62% | 157.00 0.5 0.32% | 154.50 -2.5 -1.59% | 150.00 -4.5 -2.91% | 143.50 -6.5 -4.33% | 143.00 -0.5 -0.35% | 150.00 7 4.9% | 156.00 6 4% | 155.50 -0.5 -0.32% | 154.50 -1 -0.64% | 157.50 3 1.94% | 161.00 3.5 2.22% | 157.50 -3.5 -2.17% | 153.50 -4 -2.54% | 154.00 0.5 0.33% | 151.50 -2.5 -1.62% | 149.50 -2 -1.32% | 156.00 6.5 4.35% | 154.50 -1.5 -0.96% | 155.00 0.5 0.32% | 153.43 | ||||||||||
| 4 月 | 155.50 0.5 0.32% | 157.50 2 1.29% | 157.50 0 0% | 157.50 0 0% | 156.50 -1 -0.63% | 156.50 0 0% | 156.00 -0.5 -0.32% | 154.50 -1.5 -0.96% | 152.50 -2 -1.29% | 149.50 -3 -1.97% | 146.50 -3 -2.01% | 148.00 1.5 1.02% | 147.00 -1 -0.68% | 144.00 -3 -2.04% | 144.00 0 0% | 150.50 6.5 4.51% | 147.00 -3.5 -2.33% | 147.50 0.5 0.34% | 150.50 3 2.03% | 150.50 0 0% | 151.44 | |||||||||||
| 5 月 | 152.50 2 1.33% | 152.00 -0.5 -0.33% | 154.50 2.5 1.64% | 153.00 -1.5 -0.97% | 153.3 |
說明:最高漲幅:7.19%最低跌幅:-4.67% 最高價:161.00最低價:141.50平均價:150.91,灰色底表示週末,漲41天(109.5)元,跌49天(-101.5)元,平盤13天
7%=1,5%=2,4%=2,3%=8,2%=7,1%=8,0%=26,-0%=1,-1%=1,-2%=3,-3%=7,-4%=14,-5%=23,
| 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 | 6285 | 5452000 | 3003 | 850908000 | 155.50 | 158.00 | 154.00 | 157.50 | 1.50 | 0% | 157.00 | 59 | 157.50 | 259 | 17.18 |
| 2024-01-03 | 6285 | 4642000 | 3016 | 721218000 | 156.00 | 157.50 | 154.00 | 155.00 | 2.50 | -1.59% | 155.00 | 76 | 155.50 | 18 | 16.90 |
| 2024-01-04 | 6285 | 4694000 | 3125 | 718023500 | 154.50 | 156.00 | 151.50 | 152.50 | 2.50 | -1.61% | 152.50 | 44 | 153.00 | 37 | 16.63 |
| 2024-01-05 | 6285 | 2429000 | 1724 | 373602500 | 153.50 | 155.50 | 152.50 | 152.50 | 0.00 | 0% | 152.50 | 173 | 153.00 | 24 | 16.63 |
| 2024-01-08 | 6285 | 3315000 | 2062 | 504642000 | 153.00 | 154.00 | 151.00 | 151.50 | 1.00 | -0.66% | 151.50 | 113 | 152.00 | 13 | 16.52 |
| 2024-01-09 | 6285 | 5033000 | 3222 | 764128000 | 153.50 | 156.00 | 150.00 | 151.00 | 0.50 | -0.33% | 150.50 | 15 | 151.00 | 32 | 16.47 |
| 2024-01-10 | 6285 | 3785000 | 2466 | 565324500 | 150.50 | 152.00 | 147.50 | 149.50 | 1.50 | -0.99% | 149.00 | 165 | 149.50 | 10 | 16.30 |
| 2024-01-11 | 6285 | 3004000 | 1859 | 451662000 | 149.50 | 151.50 | 149.50 | 150.00 | 0.50 | 0.33% | 150.00 | 168 | 150.50 | 46 | 16.36 |
| 2024-01-12 | 6285 | 2899000 | 1761 | 432862000 | 150.00 | 151.00 | 148.00 | 148.50 | 1.50 | -1% | 148.50 | 25 | 149.00 | 44 | 16.19 |
| 2024-01-15 | 6285 | 3214000 | 1936 | 488756500 | 149.50 | 153.50 | 149.00 | 152.50 | 4.00 | 2.69% | 152.50 | 137 | 153.00 | 74 | 16.63 |
| 2024-01-16 | 6285 | 7512000 | 4824 | 1167480500 | 152.00 | 157.50 | 151.50 | 156.50 | 4.00 | 2.62% | 156.50 | 25 | 157.00 | 289 | 17.07 |
| 2024-01-17 | 6285 | 5957000 | 3410 | 916502500 | 155.50 | 157.00 | 151.50 | 151.50 | 5.00 | -3.19% | 151.50 | 90 | 152.00 | 30 | 16.52 |
| 2024-01-18 | 6285 | 4455000 | 2773 | 666264000 | 151.00 | 152.00 | 147.50 | 150.00 | 1.50 | -0.99% | 150.00 | 110 | 150.50 | 38 | 16.36 |
| 2024-01-19 | 6285 | 22624000 | 13481 | 2147483647 | 148.50 | 149.00 | 142.00 | 143.00 | 7.00 | -4.67% | 143.00 | 269 | 143.50 | 74 | 15.59 |
| 2024-01-22 | 6285 | 10955000 | 6447 | 1581495500 | 143.50 | 148.00 | 142.50 | 143.50 | 0.50 | 0.35% | 143.50 | 179 | 144.00 | 126 | 15.65 |
| 2024-01-23 | 6285 | 8931000 | 5620 | 1319658000 | 145.50 | 149.50 | 145.00 | 148.50 | 5.00 | 3.48% | 148.00 | 76 | 148.50 | 131 | 16.19 |
| 2024-01-24 | 6285 | 3358000 | 2391 | 495437500 | 149.00 | 149.50 | 146.50 | 146.50 | 2.00 | -1.35% | 146.50 | 130 | 147.00 | 45 | 15.98 |
| 2024-01-25 | 6285 | 3344000 | 2092 | 487723500 | 147.50 | 147.50 | 145.00 | 145.50 | 1.00 | -0.68% | 145.00 | 360 | 145.50 | 23 | 15.87 |
| 2024-01-26 | 6285 | 2715000 | 1655 | 392171500 | 145.50 | 146.00 | 143.00 | 144.50 | 1.00 | -0.69% | 144.00 | 116 | 144.50 | 11 | 15.76 |
| 2024-01-29 | 6285 | 1872000 | 1222 | 273238000 | 145.00 | 147.00 | 144.50 | 146.00 | 1.50 | 1.04% | 145.50 | 104 | 146.00 | 842 | 15.92 |
| 2024-01-30 | 6285 | 3298000 | 2046 | 477265000 | 146.00 | 146.50 | 144.00 | 144.00 | 2.00 | -1.37% | 144.00 | 232 | 144.50 | 35 | 15.70 |
| 2024-01-31 | 6285 | 3227000 | 1986 | 462394000 | 143.50 | 145.00 | 142.50 | 143.00 | 1.00 | -0.69% | 142.50 | 179 | 143.00 | 1 | 15.59 |
| 2024-02-01 | 6285 | 3015000 | 1764 | 432648000 | 142.50 | 145.00 | 142.00 | 144.00 | 1.00 | 0.7% | 143.50 | 80 | 144.00 | 2 | 15.70 |
| 2024-02-02 | 6285 | 4037000 | 2417 | 577881500 | 143.50 | 144.50 | 142.00 | 144.00 | 0.00 | 0% | 143.50 | 42 | 144.00 | 70 | 15.70 |
| 2024-02-05 | 6285 | 3669000 | 2682 | 519804500 | 144.00 | 144.50 | 141.00 | 141.50 | 2.50 | -1.74% | 141.50 | 36 | 142.00 | 65 | 15.43 |
| 2024-02-15 | 6285 | 3938000 | 2520 | 558954500 | 142.00 | 143.50 | 140.50 | 141.50 | 0.00 | 0% | 141.50 | 148 | 142.00 | 2 | 15.43 |
| 2024-02-16 | 6285 | 3092000 | 1959 | 439160500 | 141.50 | 143.00 | 141.00 | 143.00 | 1.50 | 1.06% | 142.50 | 41 | 143.00 | 58 | 15.59 |
| 2024-02-19 | 6285 | 8313000 | 5089 | 1217729000 | 144.50 | 148.00 | 144.00 | 147.00 | 4.00 | 2.8% | 146.50 | 117 | 147.00 | 5 | 16.03 |
| 2024-02-20 | 6285 | 5219000 | 3405 | 765610500 | 148.50 | 149.00 | 145.00 | 145.50 | 1.50 | -1.02% | 145.50 | 262 | 146.00 | 12 | 15.87 |
| 2024-02-21 | 6285 | 3327000 | 2130 | 487683500 | 146.50 | 147.50 | 145.50 | 146.00 | 0.50 | 0.34% | 145.50 | 431 | 146.00 | 10 | 15.92 |
| 2024-02-22 | 6285 | 19263000 | 12648 | 2147483647 | 148.00 | 157.00 | 147.50 | 156.50 | 10.50 | 7.19% | 156.50 | 82 | 157.00 | 410 | 17.07 |
| 2024-02-23 | 6285 | 19069000 | 12478 | 2147483647 | 157.00 | 160.00 | 153.00 | 156.00 | 0.50 | -0.32% | 156.00 | 23 | 156.50 | 125 | 17.01 |
| 2024-02-26 | 6285 | 10935000 | 7651 | 1719271500 | 157.00 | 159.50 | 155.00 | 156.00 | 0.00 | 0% | 156.00 | 188 | 156.50 | 53 | 17.01 |
| 2024-02-27 | 6285 | 12230000 | 8165 | 1901083500 | 158.00 | 161.50 | 150.00 | 153.00 | 3.00 | -1.92% | 153.00 | 227 | 153.50 | 25 | 16.68 |
| 2024-02-29 | 6285 | 4213000 | 2386 | 645760000 | 153.00 | 154.50 | 151.00 | 153.50 | 0.50 | 0.33% | 153.50 | 122 | 154.00 | 86 | 16.74 |
| 2024-03-01 | 6285 | 4124000 | 2649 | 633195000 | 154.00 | 156.00 | 152.00 | 152.50 | 1.00 | -0.65% | 152.50 | 35 | 153.00 | 51 | 16.63 |
| 2024-03-04 | 6285 | 9523000 | 5888 | 1490808500 | 154.50 | 159.00 | 153.50 | 156.50 | 4.00 | 2.62% | 156.50 | 59 | 157.00 | 34 | 17.07 |
| 2024-03-05 | 6285 | 6147000 | 3743 | 962113000 | 157.50 | 158.00 | 154.00 | 157.00 | 0.50 | 0.32% | 157.00 | 52 | 157.50 | 143 | 17.12 |
| 2024-03-06 | 6285 | 7225000 | 4946 | 1131640500 | 157.00 | 159.50 | 154.50 | 154.50 | 2.50 | -1.59% | 154.50 | 274 | 155.00 | 47 | 16.85 |
| 2024-03-07 | 6285 | 8960000 | 5575 | 1360033500 | 155.00 | 157.00 | 149.50 | 150.00 | 4.50 | -2.91% | 150.00 | 27 | 150.50 | 39 | 16.36 |
| 2024-03-08 | 6285 | 7921000 | 5096 | 1156558000 | 150.00 | 151.00 | 143.50 | 143.50 | 6.50 | -4.33% | 143.50 | 52 | 144.00 | 41 | 18.28 |
| 2024-03-11 | 6285 | 6347000 | 3874 | 909458000 | 142.00 | 145.50 | 142.00 | 143.00 | 0.50 | -0.35% | 143.00 | 33 | 143.50 | 41 | 18.22 |
| 2024-03-12 | 6285 | 7568000 | 4904 | 1119309000 | 143.00 | 150.50 | 142.00 | 150.00 | 7.00 | 4.9% | 150.00 | 73 | 150.50 | 92 | 19.11 |
| 2024-03-13 | 6285 | 16899000 | 9791 | 2147483647 | 153.50 | 157.00 | 152.50 | 156.00 | 6.00 | 4% | 156.00 | 4 | 156.50 | 27 | 19.87 |
| 2024-03-14 | 6285 | 23372000 | 14651 | 2147483647 | 160.00 | 163.50 | 153.50 | 155.50 | 0.50 | -0.32% | 155.00 | 123 | 155.50 | 81 | 19.81 |
| 2024-03-15 | 6285 | 13291000 | 7885 | 2069060500 | 159.00 | 159.50 | 152.50 | 154.50 | 1.00 | -0.64% | 154.50 | 32 | 155.00 | 360 | 19.68 |
| 2024-03-18 | 6285 | 7829000 | 4834 | 1223514500 | 156.50 | 158.00 | 154.00 | 157.50 | 3.00 | 1.94% | 157.00 | 44 | 157.50 | 143 | 20.06 |
| 2024-03-19 | 6285 | 17887000 | 8969 | 2147483647 | 156.00 | 162.00 | 155.00 | 161.00 | 3.50 | 2.22% | 161.00 | 86 | 161.50 | 189 | 20.51 |
| 2024-03-20 | 6285 | 15766000 | 9194 | 2147483647 | 163.50 | 165.00 | 156.50 | 157.50 | 3.50 | -2.17% | 157.50 | 5 | 158.00 | 25 | 20.06 |
| 2024-03-21 | 6285 | 14792000 | 8433 | 2147483647 | 159.50 | 159.50 | 152.50 | 153.50 | 4.00 | -2.54% | 153.50 | 36 | 154.00 | 53 | 19.55 |
| 2024-03-22 | 6285 | 7476000 | 3669 | 1153661500 | 154.00 | 156.00 | 153.00 | 154.00 | 0.50 | 0.33% | 153.50 | 492 | 154.50 | 29 | 19.62 |
| 2024-03-25 | 6285 | 6683000 | 3789 | 1019649000 | 155.00 | 155.00 | 151.50 | 151.50 | 2.50 | -1.62% | 151.50 | 182 | 152.00 | 68 | 19.30 |
| 2024-03-26 | 6285 | 7708000 | 4314 | 1158370500 | 151.50 | 154.50 | 146.50 | 149.50 | 2.00 | -1.32% | 149.50 | 39 | 150.00 | 109 | 19.04 |
| 2024-03-27 | 6285 | 7636000 | 4637 | 1176324500 | 150.00 | 156.50 | 149.00 | 156.00 | 6.50 | 4.35% | 156.00 | 66 | 156.50 | 206 | 19.87 |
| 2024-03-28 | 6285 | 8439000 | 5407 | 1310911000 | 156.00 | 157.50 | 153.50 | 154.50 | 1.50 | -0.96% | 154.00 | 58 | 154.50 | 122 | 19.68 |
| 2024-03-29 | 6285 | 12155000 | 8339 | 1874836500 | 155.00 | 156.50 | 151.00 | 155.00 | 0.50 | 0.32% | 155.00 | 53 | 155.50 | 217 | 19.75 |
| 2024-04-01 | 6285 | 2705000 | 1763 | 420489000 | 156.00 | 156.50 | 154.00 | 155.50 | 0.50 | 0.32% | 155.50 | 5 | 156.00 | 133 | 19.81 |
| 2024-04-02 | 6285 | 4300000 | 2831 | 672766500 | 157.50 | 158.00 | 155.00 | 157.50 | 2.00 | 1.29% | 157.00 | 3 | 157.50 | 231 | 20.06 |
| 2024-04-03 | 6285 | 2512000 | 1578 | 393262500 | 155.50 | 157.50 | 154.50 | 157.50 | 0.00 | 0% | 157.00 | 1 | 157.50 | 228 | 20.06 |
| 2024-04-08 | 6285 | 3086000 | 2018 | 485537000 | 158.50 | 158.50 | 156.00 | 157.50 | 0.00 | 0% | 157.00 | 164 | 157.50 | 24 | 20.06 |
| 2024-04-09 | 6285 | 3620000 | 2511 | 567448500 | 158.50 | 159.50 | 155.00 | 156.50 | 1.00 | -0.63% | 156.00 | 14 | 156.50 | 38 | 19.94 |
| 2024-04-10 | 6285 | 3293000 | 1716 | 516353500 | 156.00 | 158.00 | 155.50 | 156.50 | 0.00 | 0% | 156.50 | 418 | 157.00 | 19 | 19.94 |
| 2024-04-11 | 6285 | 3529000 | 2519 | 550277000 | 156.00 | 157.50 | 155.00 | 156.00 | 0.50 | -0.32% | 156.00 | 22 | 156.50 | 72 | 19.87 |
| 2024-04-12 | 6285 | 4270000 | 2757 | 663294500 | 157.00 | 158.00 | 153.50 | 154.50 | 1.50 | -0.96% | 154.00 | 38 | 154.50 | 24 | 19.68 |
| 2024-04-15 | 6285 | 3962000 | 2313 | 606496500 | 153.00 | 154.50 | 151.00 | 152.50 | 2.00 | -1.29% | 152.50 | 47 | 153.00 | 3 | 19.43 |
| 2024-04-16 | 6285 | 6516000 | 3861 | 973886500 | 152.00 | 152.50 | 147.50 | 149.50 | 3.00 | -1.97% | 149.00 | 35 | 149.50 | 30 | 19.04 |
| 2024-04-17 | 6285 | 6083000 | 3692 | 900323000 | 151.00 | 152.50 | 146.00 | 146.50 | 3.00 | -2.01% | 146.50 | 60 | 147.00 | 55 | 18.66 |
| 2024-04-18 | 6285 | 3770000 | 2782 | 554039500 | 146.00 | 148.00 | 144.50 | 148.00 | 1.50 | 1.02% | 147.50 | 16 | 148.00 | 14 | 18.85 |
| 2024-04-19 | 6285 | 6641610 | 4682 | 979456484 | 147.00 | 150.00 | 143.00 | 147.00 | 1.00 | -0.68% | 147.00 | 32 | 147.50 | 3 | 18.73 |
| 2024-04-22 | 6285 | 4531000 | 2997 | 658820500 | 147.50 | 148.00 | 144.00 | 144.00 | 3.00 | -2.04% | 144.00 | 28 | 144.50 | 16 | 18.34 |
| 2024-04-23 | 6285 | 3335000 | 1993 | 484611500 | 145.50 | 148.00 | 144.00 | 144.00 | 0.00 | 0% | 144.00 | 229 | 144.50 | 3 | 18.34 |
| 2024-04-24 | 6285 | 4074000 | 2200 | 607981500 | 147.00 | 150.50 | 146.50 | 150.50 | 6.50 | 4.51% | 150.00 | 11 | 150.50 | 52 | 19.17 |
| 2024-04-25 | 6285 | 2472000 | 1757 | 365112000 | 149.50 | 149.50 | 147.00 | 147.00 | 3.50 | -2.33% | 147.00 | 87 | 147.50 | 54 | 18.73 |
| 2024-04-26 | 6285 | 2555000 | 1793 | 379110000 | 148.50 | 149.50 | 147.50 | 147.50 | 0.50 | 0.34% | 147.50 | 24 | 148.00 | 15 | 18.79 |
| 2024-04-29 | 6285 | 2288000 | 1583 | 342127000 | 147.50 | 150.50 | 147.50 | 150.50 | 3.00 | 2.03% | 150.00 | 5 | 150.50 | 133 | 19.17 |
| 2024-04-30 | 6285 | 2062000 | 1461 | 312216500 | 150.50 | 153.00 | 150.50 | 150.50 | 0.00 | 0% | 150.50 | 9 | 151.00 | 16 | 19.17 |
| 2024-05-02 | 6285 | 1662000 | 1044 | 251596000 | 149.50 | 152.50 | 149.00 | 152.50 | 2.00 | 1.33% | 152.00 | 21 | 152.50 | 17 | 19.43 |
| 2024-05-03 | 6285 | 3238000 | 2336 | 497142000 | 153.50 | 154.50 | 152.00 | 152.00 | 0.50 | -0.33% | 152.00 | 96 | 152.50 | 7 | 19.36 |
| 2024-05-06 | 6285 | 2280000 | 1450 | 351427500 | 153.50 | 155.00 | 152.50 | 154.50 | 2.50 | 1.64% | 154.00 | 46 | 154.50 | 5 | 19.68 |
| 2024-05-07 | 6285 | 2780000 | 1846 | 424015000 | 155.50 | 155.50 | 150.50 | 153.00 | 1.50 | -0.97% | 152.50 | 19 | 153.00 | 36 | 19.49 |