群電(6412)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 148.00
0
0%
149.00
1
0.68%
153.50
4.5
3.02%
148.00
-5.5
-3.58%
 146.50
-1.5
-1.01%
149.50
3
2.05%
157.00
7.5
5.02%
156.00
-1
-0.64%
148.00
-8
-5.13%
 155.00
7
4.73%
150.50
-4.5
-2.9%
148.00
-2.5
-1.66%
144.00
-4
-2.7%
142.00
-2
-1.39%
 144.50
2.5
1.76%
144.50
0
0%
143.50
-1
-0.69%
148.50
5
3.48%
151.50
3
2.02%
 149.00
-2.5
-1.65%
145.00
-4
-2.68%
146.50
1.5
1.03%
148.58
2 月146.00
-0.5
-0.34%
149.00
3
2.05%
 147.00
-2
-1.34%
        150.00
3
2.04%
149.00
-1
-0.67%
 150.00
1
0.67%
152.50
2.5
1.67%
156.00
3.5
2.3%
159.00
3
1.92%
160.00
1
0.63%
        151.19

說明:最高漲幅:5.02%最低跌幅:-5.13% 最高價:160.00最低價:142.00平均價:149.45,灰色底表示週末,漲20天(65.5)元,跌17天(-46)元,平盤2天
5%=3,3%=2,2%=10,1%=5,0%=2,-0%=1,-1%=1,-2%=1,-3%=3,-4%=3,-5%=8,

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 6412 1327000 941 195810500 145.50 149.50 142.50 148.00 2.50 0% 148.00 2 148.50 34 19.27
2024-01-03 6412 1282000 844 189869500 147.50 149.50 146.00 149.00 1.00 0.68% 149.00 2 149.50 61 19.40
2024-01-04 6412 1293000 980 196693500 148.00 153.50 147.00 153.50 4.50 3.02% 153.00 17 153.50 16 19.99
2024-01-05 6412 812000 682 121502500 153.50 153.50 147.50 148.00 5.50 -3.58% 147.50 18 148.00 16 19.27
2024-01-08 6412 333000 259 48827000 148.00 148.50 145.00 146.50 1.50 -1.01% 146.00 9 146.50 7 19.08
2024-01-09 6412 852000 663 126964500 145.00 151.00 145.00 149.50 3.00 2.05% 149.50 23 150.00 13 19.47
2024-01-10 6412 1718000 1201 266951000 149.00 157.50 148.00 157.00 7.50 5.02% 156.50 179 157.00 7 20.44
2024-01-11 6412 652000 552 100914000 155.50 157.00 153.00 156.00 1.00 -0.64% 155.00 5 156.00 18 20.31
2024-01-12 6412 704000 557 105502500 155.00 155.00 148.00 148.00 8.00 -5.13% 148.00 2 148.50 1 19.27
2024-01-15 6412 1226000 995 189258000 150.00 156.00 148.50 155.00 7.00 4.73% 154.50 19 155.50 12 20.18
2024-01-16 6412 422000 340 64139500 153.00 154.50 150.50 150.50 4.50 -2.9% 150.00 31 150.50 1 19.60
2024-01-17 6412 513000 436 75976000 148.00 149.50 147.50 148.00 2.50 -1.66% 148.00 31 148.50 11 19.27
2024-01-18 6412 388000 321 56524500 146.50 148.00 144.00 144.00 4.00 -2.7% 143.50 46 144.00 4 18.75
2024-01-19 6412 461000 350 66063000 144.00 145.50 142.00 142.00 2.00 -1.39% 142.00 30 142.50 9 18.49
2024-01-22 6412 253000 218 36802000 142.00 147.00 142.00 144.50 2.50 1.76% 144.50 53 145.00 5 18.82
2024-01-23 6412 132000 119 19086500 143.00 146.00 143.00 144.50 0.00 0% 144.50 4 145.00 6 18.82
2024-01-24 6412 236000 210 34292500 144.50 147.50 143.50 143.50 1.00 -0.69% 143.50 31 144.00 8 18.68
2024-01-25 6412 492000 390 72823500 144.50 149.00 144.00 148.50 5.00 3.48% 148.00 12 148.50 9 19.34
2024-01-26 6412 1098000 859 167105000 150.00 154.50 148.50 151.50 3.00 2.02% 151.00 37 151.50 5 19.73
2024-01-29 6412 338000 301 50913000 151.00 152.50 149.00 149.00 2.50 -1.65% 149.00 20 149.50 4 19.40
2024-01-30 6412 304000 257 44654500 149.00 149.50 145.00 145.00 4.00 -2.68% 145.00 39 145.50 2 18.88
2024-01-31 6412 206000 178 30229500 146.50 148.00 145.00 146.50 1.50 1.03% 146.50 3 147.00 7 19.08
2024-02-01 6412 164000 149 24038500 147.00 148.00 145.00 146.00 0.50 -0.34% 146.00 16 146.50 5 19.01
2024-02-02 6412 255000 228 38029000 149.00 150.50 148.00 149.00 3.00 2.05% 149.00 2 149.50 17 19.40
2024-02-05 6412 286000 196 42113500 148.00 148.50 145.50 147.00 2.00 -1.34% 147.00 18 147.50 2 19.14
2024-02-15 6412 368000 322 54265000 146.50 150.00 145.00 150.00 3.00 2.04% 149.00 7 150.00 18 19.53
2024-02-16 6412 315000 272 47257500 150.00 151.50 148.50 149.00 1.00 -0.67% 148.50 9 149.00 1 19.40
2024-02-19 6412 235000 184 35189500 151.00 151.00 148.50 150.00 1.00 0.67% 149.50 6 150.00 3 19.53
2024-02-20 6412 578000 474 88169000 149.00 154.50 149.00 152.50 2.50 1.67% 152.00 18 153.00 17 19.86
2024-02-21 6412 983000 781 154571500 152.00 159.50 152.00 156.00 3.50 2.3% 156.00 27 156.50 7 20.31
2024-02-22 6412 692000 621 109304000 157.00 160.00 154.50 159.00 3.00 1.92% 159.00 4 159.50 14 20.70
2024-02-23 6412 582000 408 93656500 160.00 165.50 158.00 160.00 1.00 0.63% 160.00 11 160.50 6 20.83