旭隼(6409)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
| 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 | 1715.00 0 0% | 1655.00 -60 -3.5% | 1615.00 -40 -2.42% | 1615.00 0 0% | 1630.00 15 0.93% | 1605.00 -25 -1.53% | 1620.00 15 0.93% | 1620.00 0 0% | 1615.00 -5 -0.31% | 1575.00 -40 -2.48% | 1525.00 -50 -3.17% | 1450.00 -75 -4.92% | 1400.00 -50 -3.45% | 1360.00 -40 -2.86% | 1385.00 25 1.84% | 1385.00 0 0% | 1325.00 -60 -4.33% | 1350.00 25 1.89% | 1350.00 0 0% | 1350.00 0 0% | 1350.00 0 0% | 1340.00 -10 -0.74% | 1491.35 | |||||||||
| 2 月 | 1390.00 50 3.73% | 1365.00 -25 -1.8% | 1335.00 -30 -2.2% | 1365.00 30 2.25% | 1405.00 40 2.93% | 1420.00 15 1.07% | 1480.00 60 4.23% | 1480.00 0 0% | 1520.00 40 2.7% | 1535.00 15 0.99% | 1565.00 30 1.95% | 1540.00 -25 -1.6% | 1605.00 65 4.22% | 1477.25 | ||||||||||||||||||
| 3 月 | 1625.00 20 1.25% | 1645.00 20 1.23% | 1675.00 30 1.82% | 1695.00 20 1.19% | 1675.00 -20 -1.18% | 1620.00 -55 -3.28% | 1660.00 40 2.47% | 1700.00 40 2.41% | 1685.00 -15 -0.88% | 1760.00 75 4.45% | 1790.00 30 1.7% | 1745.00 -45 -2.51% | 1695.00 -50 -2.87% | 1615.00 -80 -4.72% | 1630.00 15 0.93% | 1635.00 5 0.31% | 1620.00 -15 -0.92% | 1645.00 25 1.54% | 1635.00 -10 -0.61% | 1650.00 15 0.92% | 1640.00 -10 -0.61% | 1663.33 | ||||||||||
| 4 月 | 1600.00 -40 -2.44% | 1580.00 -20 -1.25% | 1520.00 -60 -3.8% | 1585.00 65 4.28% | 1590.00 5 0.32% | 1610.00 20 1.26% | 1645.00 35 2.17% | 1655.00 10 0.61% | 1645.00 -10 -0.6% | 1615.00 -30 -1.82% | 1630.00 15 0.93% | 1600.00 -30 -1.84% | 1515.00 -85 -5.31% | 1465.00 -50 -3.3% | 1500.00 35 2.39% | 1480.00 -20 -1.33% | 1495.00 15 1.01% | 1500.00 5 0.33% | 1567.86 |
說明:最高漲幅:4.45%最低跌幅:-5.31% 最高價:1790.00最低價:1325.00平均價:1554.84,灰色底表示週末,漲45天(1310)元,跌40天(-1450)元,平盤9天
4%=7,3%=2,2%=15,1%=18,0%=12,-0%=1,-1%=3,-2%=3,-3%=9,-4%=11,-5%=13,
| 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 | 6409 | 67000 | 58 | 113660000 | 1730.00 | 1730.00 | 1650.00 | 1715.00 | 5.00 | 0% | 1670.00 | 2 | 1720.00 | 1 | 39.15 |
| 2024-01-03 | 6409 | 78000 | 73 | 130435000 | 1705.00 | 1715.00 | 1655.00 | 1655.00 | 60.00 | -3.5% | 1655.00 | 3 | 1665.00 | 1 | 37.78 |
| 2024-01-04 | 6409 | 125000 | 121 | 203725000 | 1655.00 | 1660.00 | 1605.00 | 1615.00 | 40.00 | -2.42% | 1610.00 | 3 | 1615.00 | 1 | 36.86 |
| 2024-01-05 | 6409 | 75000 | 61 | 122225000 | 1630.00 | 1655.00 | 1615.00 | 1615.00 | 0.00 | 0% | 1615.00 | 1 | 1630.00 | 1 | 36.86 |
| 2024-01-08 | 6409 | 26000 | 26 | 42570000 | 1655.00 | 1665.00 | 1625.00 | 1630.00 | 15.00 | 0.93% | 1630.00 | 1 | 1645.00 | 1 | 37.21 |
| 2024-01-09 | 6409 | 117000 | 103 | 188995000 | 1650.00 | 1650.00 | 1600.00 | 1605.00 | 25.00 | -1.53% | 1605.00 | 2 | 1625.00 | 3 | 36.64 |
| 2024-01-10 | 6409 | 64000 | 61 | 104160000 | 1605.00 | 1660.00 | 1605.00 | 1620.00 | 15.00 | 0.93% | 1620.00 | 4 | 1630.00 | 7 | 36.98 |
| 2024-01-11 | 6409 | 97000 | 92 | 157050000 | 1620.00 | 1635.00 | 1605.00 | 1620.00 | 0.00 | 0% | 1615.00 | 4 | 1620.00 | 2 | 36.98 |
| 2024-01-12 | 6409 | 63000 | 61 | 100575000 | 1580.00 | 1620.00 | 1550.00 | 1615.00 | 5.00 | -0.31% | 1605.00 | 7 | 1615.00 | 1 | 36.86 |
| 2024-01-15 | 6409 | 49000 | 47 | 77740000 | 1575.00 | 1600.00 | 1575.00 | 1575.00 | 40.00 | -2.48% | 1575.00 | 11 | 1580.00 | 1 | 35.95 |
| 2024-01-16 | 6409 | 202000 | 187 | 310265000 | 1570.00 | 1570.00 | 1520.00 | 1525.00 | 50.00 | -3.17% | 1520.00 | 6 | 1530.00 | 3 | 34.81 |
| 2024-01-17 | 6409 | 268000 | 256 | 393780000 | 1505.00 | 1510.00 | 1450.00 | 1450.00 | 75.00 | -4.92% | 1450.00 | 1 | 1465.00 | 2 | 33.10 |
| 2024-01-18 | 6409 | 183000 | 180 | 259330000 | 1445.00 | 1445.00 | 1400.00 | 1400.00 | 50.00 | -3.45% | 1400.00 | 5 | 1410.00 | 6 | 31.96 |
| 2024-01-19 | 6409 | 532000 | 476 | 731370000 | 1395.00 | 1400.00 | 1355.00 | 1360.00 | 40.00 | -2.86% | 1355.00 | 16 | 1360.00 | 4 | 31.04 |
| 2024-01-22 | 6409 | 128000 | 127 | 177530000 | 1365.00 | 1405.00 | 1365.00 | 1385.00 | 25.00 | 1.84% | 1380.00 | 10 | 1385.00 | 1 | 31.61 |
| 2024-01-23 | 6409 | 216000 | 206 | 301040000 | 1375.00 | 1420.00 | 1375.00 | 1385.00 | 0.00 | 0% | 1385.00 | 9 | 1390.00 | 1 | 31.61 |
| 2024-01-24 | 6409 | 231000 | 223 | 308850000 | 1380.00 | 1380.00 | 1325.00 | 1325.00 | 60.00 | -4.33% | 1325.00 | 10 | 1330.00 | 9 | 30.24 |
| 2024-01-25 | 6409 | 332000 | 282 | 444070000 | 1320.00 | 1370.00 | 1310.00 | 1350.00 | 25.00 | 1.89% | 1350.00 | 6 | 1355.00 | 3 | 30.81 |
| 2024-01-26 | 6409 | 143000 | 134 | 193705000 | 1350.00 | 1365.00 | 1340.00 | 1350.00 | 0.00 | 0% | 1350.00 | 5 | 1355.00 | 1 | 30.81 |
| 2024-01-29 | 6409 | 116000 | 115 | 156160000 | 1340.00 | 1355.00 | 1330.00 | 1350.00 | 0.00 | 0% | 1350.00 | 10 | 1355.00 | 1 | 30.81 |
| 2024-01-30 | 6409 | 118000 | 111 | 159735000 | 1340.00 | 1365.00 | 1340.00 | 1350.00 | 0.00 | 0% | 1345.00 | 6 | 1350.00 | 1 | 30.81 |
| 2024-01-31 | 6409 | 125000 | 116 | 168935000 | 1365.00 | 1375.00 | 1340.00 | 1340.00 | 10.00 | -0.74% | 1340.00 | 2 | 1345.00 | 1 | 30.59 |
| 2024-02-01 | 6409 | 347000 | 324 | 479785000 | 1350.00 | 1400.00 | 1340.00 | 1390.00 | 50.00 | 3.73% | 1385.00 | 3 | 1390.00 | 7 | 31.73 |
| 2024-02-02 | 6409 | 142000 | 132 | 194645000 | 1390.00 | 1395.00 | 1360.00 | 1365.00 | 25.00 | -1.8% | 1360.00 | 15 | 1365.00 | 1 | 31.16 |
| 2024-02-05 | 6409 | 130000 | 123 | 173845000 | 1355.00 | 1355.00 | 1325.00 | 1335.00 | 30.00 | -2.2% | 1330.00 | 17 | 1340.00 | 1 | 30.47 |
| 2024-02-15 | 6409 | 286000 | 259 | 390615000 | 1400.00 | 1400.00 | 1350.00 | 1365.00 | 30.00 | 2.25% | 1360.00 | 10 | 1365.00 | 9 | 31.16 |
| 2024-02-16 | 6409 | 197000 | 192 | 272580000 | 1370.00 | 1405.00 | 1355.00 | 1405.00 | 40.00 | 2.93% | 1400.00 | 2 | 1410.00 | 16 | 32.07 |
| 2024-02-19 | 6409 | 156000 | 146 | 220890000 | 1410.00 | 1425.00 | 1405.00 | 1420.00 | 15.00 | 1.07% | 1420.00 | 3 | 1425.00 | 2 | 32.41 |
| 2024-02-20 | 6409 | 299000 | 272 | 436420000 | 1425.00 | 1480.00 | 1420.00 | 1480.00 | 60.00 | 4.23% | 1470.00 | 1 | 1480.00 | 2 | 33.78 |
| 2024-02-21 | 6409 | 291000 | 224 | 428510000 | 1480.00 | 1495.00 | 1435.00 | 1480.00 | 0.00 | 0% | 1480.00 | 13 | 1485.00 | 3 | 33.78 |
| 2024-02-22 | 6409 | 223000 | 199 | 335870000 | 1480.00 | 1525.00 | 1465.00 | 1520.00 | 40.00 | 2.7% | 1520.00 | 5 | 1525.00 | 2 | 34.70 |
| 2024-02-23 | 6409 | 381000 | 321 | 590145000 | 1535.00 | 1580.00 | 1515.00 | 1535.00 | 15.00 | 0.99% | 1530.00 | 2 | 1535.00 | 1 | 35.04 |
| 2024-02-26 | 6409 | 133000 | 131 | 204550000 | 1530.00 | 1570.00 | 1510.00 | 1565.00 | 30.00 | 1.95% | 1560.00 | 3 | 1565.00 | 1 | 35.72 |
| 2024-02-27 | 6409 | 160000 | 157 | 247600000 | 1545.00 | 1570.00 | 1520.00 | 1540.00 | 25.00 | -1.6% | 1540.00 | 2 | 1555.00 | 1 | 35.15 |
| 2024-02-29 | 6409 | 390000 | 277 | 619410000 | 1575.00 | 1605.00 | 1540.00 | 1605.00 | 65.00 | 4.22% | 1600.00 | 10 | 1605.00 | 26 | 38.87 |
| 2024-03-01 | 6409 | 220000 | 212 | 356045000 | 1600.00 | 1635.00 | 1590.00 | 1625.00 | 20.00 | 1.25% | 1625.00 | 4 | 1630.00 | 5 | 39.36 |
| 2024-03-04 | 6409 | 202000 | 182 | 331295000 | 1625.00 | 1655.00 | 1615.00 | 1645.00 | 20.00 | 1.23% | 1640.00 | 4 | 1645.00 | 1 | 39.84 |
| 2024-03-05 | 6409 | 328000 | 324 | 552020000 | 1665.00 | 1715.00 | 1665.00 | 1675.00 | 30.00 | 1.82% | 1675.00 | 2 | 1680.00 | 2 | 40.57 |
| 2024-03-06 | 6409 | 175000 | 157 | 293065000 | 1675.00 | 1695.00 | 1650.00 | 1695.00 | 20.00 | 1.19% | 1690.00 | 1 | 1695.00 | 5 | 41.05 |
| 2024-03-07 | 6409 | 212000 | 209 | 356365000 | 1665.00 | 1705.00 | 1660.00 | 1675.00 | 20.00 | -1.18% | 1670.00 | 1 | 1675.00 | 1 | 40.57 |
| 2024-03-08 | 6409 | 209000 | 193 | 339610000 | 1660.00 | 1665.00 | 1590.00 | 1620.00 | 55.00 | -3.28% | 1615.00 | 3 | 1620.00 | 3 | 39.23 |
| 2024-03-11 | 6409 | 91000 | 87 | 150035000 | 1625.00 | 1665.00 | 1615.00 | 1660.00 | 40.00 | 2.47% | 1650.00 | 2 | 1660.00 | 2 | 40.20 |
| 2024-03-12 | 6409 | 144000 | 138 | 243285000 | 1650.00 | 1705.00 | 1650.00 | 1700.00 | 40.00 | 2.41% | 1685.00 | 5 | 1700.00 | 3 | 41.17 |
| 2024-03-13 | 6409 | 122000 | 115 | 206080000 | 1700.00 | 1710.00 | 1670.00 | 1685.00 | 15.00 | -0.88% | 1685.00 | 19 | 1690.00 | 5 | 40.81 |
| 2024-03-14 | 6409 | 291000 | 269 | 504965000 | 1685.00 | 1795.00 | 1675.00 | 1760.00 | 75.00 | 4.45% | 1740.00 | 2 | 1760.00 | 4 | 42.63 |
| 2024-03-15 | 6409 | 472000 | 368 | 845050000 | 1755.00 | 1815.00 | 1750.00 | 1790.00 | 30.00 | 1.7% | 1780.00 | 5 | 1795.00 | 2 | 43.35 |
| 2024-03-18 | 6409 | 147000 | 138 | 258445000 | 1780.00 | 1795.00 | 1745.00 | 1745.00 | 45.00 | -2.51% | 1745.00 | 3 | 1750.00 | 1 | 42.26 |
| 2024-03-19 | 6409 | 226000 | 210 | 385505000 | 1725.00 | 1740.00 | 1690.00 | 1695.00 | 50.00 | -2.87% | 1695.00 | 3 | 1700.00 | 1 | 41.05 |
| 2024-03-20 | 6409 | 219000 | 208 | 355025000 | 1655.00 | 1665.00 | 1595.00 | 1615.00 | 80.00 | -4.72% | 1610.00 | 1 | 1615.00 | 5 | 39.11 |
| 2024-03-21 | 6409 | 162000 | 158 | 262830000 | 1610.00 | 1640.00 | 1605.00 | 1630.00 | 15.00 | 0.93% | 1625.00 | 2 | 1630.00 | 1 | 39.48 |
| 2024-03-22 | 6409 | 188000 | 175 | 304790000 | 1620.00 | 1635.00 | 1600.00 | 1635.00 | 5.00 | 0.31% | 1630.00 | 1 | 1635.00 | 3 | 39.60 |
| 2024-03-25 | 6409 | 33000 | 33 | 53540000 | 1635.00 | 1635.00 | 1615.00 | 1620.00 | 15.00 | -0.92% | 1615.00 | 2 | 1625.00 | 1 | 39.23 |
| 2024-03-26 | 6409 | 106000 | 91 | 173395000 | 1620.00 | 1645.00 | 1620.00 | 1645.00 | 25.00 | 1.54% | 1640.00 | 1 | 1645.00 | 7 | 39.84 |
| 2024-03-27 | 6409 | 89000 | 85 | 146100000 | 1640.00 | 1665.00 | 1625.00 | 1635.00 | 10.00 | -0.61% | 1635.00 | 3 | 1640.00 | 1 | 39.60 |
| 2024-03-28 | 6409 | 82000 | 81 | 135680000 | 1630.00 | 1670.00 | 1630.00 | 1650.00 | 15.00 | 0.92% | 1650.00 | 9 | 1655.00 | 1 | 39.96 |
| 2024-03-29 | 6409 | 148000 | 129 | 244920000 | 1645.00 | 1690.00 | 1640.00 | 1640.00 | 10.00 | -0.61% | 1640.00 | 1 | 1645.00 | 1 | 39.72 |
| 2024-04-01 | 6409 | 41000 | 40 | 66345000 | 1640.00 | 1640.00 | 1600.00 | 1600.00 | 40.00 | -2.44% | 1600.00 | 2 | 1605.00 | 1 | 38.75 |
| 2024-04-02 | 6409 | 51000 | 51 | 80910000 | 1620.00 | 1625.00 | 1560.00 | 1580.00 | 20.00 | -1.25% | 1565.00 | 1 | 1580.00 | 2 | 38.27 |
| 2024-04-03 | 6409 | 172000 | 163 | 261660000 | 1535.00 | 1545.00 | 1505.00 | 1520.00 | 60.00 | -3.8% | 1515.00 | 3 | 1525.00 | 1 | 36.81 |
| 2024-04-08 | 6409 | 163000 | 148 | 257245000 | 1550.00 | 1610.00 | 1550.00 | 1585.00 | 65.00 | 4.28% | 1585.00 | 5 | 1590.00 | 6 | 38.39 |
| 2024-04-09 | 6409 | 126000 | 103 | 200870000 | 1590.00 | 1615.00 | 1580.00 | 1590.00 | 5.00 | 0.32% | 1590.00 | 1 | 1595.00 | 1 | 38.51 |
| 2024-04-10 | 6409 | 37000 | 35 | 59385000 | 1575.00 | 1625.00 | 1575.00 | 1610.00 | 20.00 | 1.26% | 1610.00 | 2 | 1615.00 | 2 | 38.99 |
| 2024-04-11 | 6409 | 78000 | 78 | 127580000 | 1600.00 | 1650.00 | 1600.00 | 1645.00 | 35.00 | 2.17% | 1645.00 | 1 | 1660.00 | 1 | 39.84 |
| 2024-04-12 | 6409 | 99000 | 93 | 163095000 | 1615.00 | 1665.00 | 1615.00 | 1655.00 | 10.00 | 0.61% | 1650.00 | 3 | 1655.00 | 1 | 40.08 |
| 2024-04-15 | 6409 | 216000 | 151 | 357690000 | 1700.00 | 1700.00 | 1635.00 | 1645.00 | 10.00 | -0.6% | 1645.00 | 2 | 1690.00 | 2 | 39.84 |
| 2024-04-16 | 6409 | 83000 | 78 | 134060000 | 1615.00 | 1625.00 | 1605.00 | 1615.00 | 30.00 | -1.82% | 1610.00 | 2 | 1710.00 | 3 | 39.11 |
| 2024-04-17 | 6409 | 190000 | 174 | 311525000 | 1665.00 | 1665.00 | 1625.00 | 1630.00 | 15.00 | 0.93% | 1625.00 | 2 | 1630.00 | 3 | 39.48 |
| 2024-04-18 | 6409 | 134000 | 103 | 213250000 | 1605.00 | 1615.00 | 1575.00 | 1600.00 | 30.00 | -1.84% | 1585.00 | 12 | 1600.00 | 8 | 38.75 |
| 2024-04-19 | 6409 | 292248 | 1383 | 447891405 | 1575.00 | 1590.00 | 1495.00 | 1515.00 | 85.00 | -5.31% | 1510.00 | 5 | 1515.00 | 6 | 36.69 |
| 2024-04-22 | 6409 | 168000 | 157 | 247640000 | 1500.00 | 1500.00 | 1460.00 | 1465.00 | 50.00 | -3.3% | 1465.00 | 1 | 1470.00 | 1 | 35.48 |
| 2024-04-23 | 6409 | 90000 | 88 | 133325000 | 1440.00 | 1500.00 | 1440.00 | 1500.00 | 35.00 | 2.39% | 1495.00 | 1 | 1500.00 | 3 | 36.33 |
| 2024-04-24 | 6409 | 161000 | 154 | 239115000 | 1515.00 | 1515.00 | 1470.00 | 1480.00 | 20.00 | -1.33% | 1480.00 | 2 | 1490.00 | 5 | 35.84 |
| 2024-04-25 | 6409 | 258000 | 208 | 383295000 | 1460.00 | 1515.00 | 1435.00 | 1495.00 | 15.00 | 1.01% | 1495.00 | 2 | 1500.00 | 7 | 36.21 |
| 2024-04-26 | 6409 | 221000 | 190 | 331435000 | 1495.00 | 1520.00 | 1490.00 | 1500.00 | 5.00 | 0.33% | 1500.00 | 19 | 1515.00 | 1 | 36.33 |