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
12345678910111213141516171819202122232425262728293031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%
        145.77

說明:最高漲幅:7.19%最低跌幅:-4.67% 最高價:157.50最低價:141.50平均價:147.99,灰色底表示週末,漲15天(43)元,跌19天(-38)元,平盤5天
7%=1,3%=6,1%=4,0%=9,-0%=1,-1%=1,-2%=2,-3%=4,-4%=11,

明細

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