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%
 167.00
7
4.38%
170.50
3.5
2.1%
169.50
-1
-0.59%
157.35
3 月169.00
-0.5
-0.29%
 167.50
-1.5
-0.89%
169.50
2
1.19%
175.00
5.5
3.24%
170.00
-5
-2.86%
166.50
-3.5
-2.06%
 166.50
0
0%
164.50
-2
-1.2%
179.50
15
9.12%
174.00
-5.5
-3.06%
179.00
5
2.87%
 179.00
0
0%
178.50
-0.5
-0.28%
184.00
5.5
3.08%
183.50
-0.5
-0.27%
184.50
1
0.54%
 178.50
-6
-3.25%
176.50
-2
-1.12%
178.00
1.5
0.85%
177.00
-1
-0.56%
170.50
-6.5
-3.67%
174.57
4 月175.50
5
2.93%
184.00
8.5
4.84%
177.00
-7
-3.8%
   180.00
3
1.69%
178.50
-1.5
-0.83%
175.00
-3.5
-1.96%
174.00
-1
-0.57%
178.50
4.5
2.59%
 173.50
-5
-2.8%
172.00
-1.5
-0.86%
170.50
-1.5
-0.87%
180.00
9.5
5.57%
168.00
-12
-6.67%
 164.50
-3.5
-2.08%
162.00
-2.5
-1.52%
169.00
7
4.32%
165.50
-3.5
-2.07%
168.00
2.5
1.51%
 173.00
5
2.98%
173.50
0.5
0.29%
173.02
5 月 172.50
-1
-0.58%
159.00
-13.5
-7.83%
 158.00
-1
-0.63%
157.00
-1
-0.63%
159.00
2
1.27%
159.00
0
0%
153.50
-5.5
-3.46%
 152.00
-1.5
-0.98%
155.50
3.5
2.3%
153.50
-2
-1.29%
152.50
-1
-0.65%
150.50
-2
-1.31%
 152.00
1.5
1%
152.00
0
0%
153.50
1.5
0.99%
155.00
1.5
0.98%
156.50
1.5
0.97%
 157.50
1
0.64%
154.00
-3.5
-2.22%
155.00
1
0.65%
153.00
-2
-1.29%
154.50
1.5
0.98%
155.56
6 月  155.50
1
0.65%
147.50
-8
-5.14%
144.00
-3.5
-2.37%
148.50
4.5
3.13%
  147.00
-1.5
-1.01%
140.00
-7
-4.76%
140.00
0
0%
140.00
0
0%
 138.00
-2
-1.43%
136.50
-1.5
-1.09%
138.50
2
1.47%
144.50
6
4.33%
141.00
-3.5
-2.42%
 136.50
-4.5
-3.19%
142.50
6
4.4%
137.00
-5.5
-3.86%
136.50
-0.5
-0.36%
141.69
7 月136.00
-0.5
-0.37%
136.50
0.5
0.37%
135.50
-1
-0.73%
142.50
7
5.17%
 140.00
-2.5
-1.75%
140.50
0.5
0.36%
     140.00
-0.5
-0.36%
140.50
0.5
0.36%
              139.45

說明:最高漲幅:9.12%最低跌幅:-7.83% 最高價:184.50最低價:135.50平均價:157.21,灰色底表示週末,漲66天(240)元,跌85天(-239.5)元,平盤10天
9%=1,6%=1,5%=6,4%=5,3%=13,2%=15,1%=21,0%=14,-0%=1,-1%=1,-2%=3,-3%=5,-4%=12,-5%=13,-6%=14,-7%=36,

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
2024-02-26 6412 837000 640 139192500 160.00 170.50 158.00 167.00 7.00 4.38% 166.50 29 167.00 9 21.74
2024-02-27 6412 793000 576 134766000 167.00 172.00 165.00 170.50 3.50 2.1% 170.50 1 171.00 11 22.20
2024-02-29 6412 1069000 686 179242500 169.00 171.50 163.50 169.50 1.00 -0.59% 169.00 14 169.50 5 22.07
2024-03-01 6412 344000 293 58721500 172.00 173.50 168.50 169.00 0.50 -0.29% 169.00 4 170.00 2 22.01
2024-03-04 6412 710000 547 120241500 169.00 173.50 166.50 167.50 1.50 -0.89% 167.50 2 168.00 21 21.81
2024-03-05 6412 1248000 1000 207215000 169.50 169.50 162.50 169.50 2.00 1.19% 169.00 1 169.50 33 22.07
2024-03-06 6412 1029000 685 178247500 169.00 176.00 168.00 175.00 5.50 3.24% 175.00 68 175.50 21 22.79
2024-03-07 6412 545000 437 93107500 173.00 173.50 169.50 170.00 5.00 -2.86% 170.00 9 170.50 5 22.14
2024-03-08 6412 580000 458 97377500 169.50 171.00 165.50 166.50 3.50 -2.06% 166.00 7 167.00 1 21.68
2024-03-11 6412 193000 156 32209000 166.00 169.00 165.00 166.50 0.00 0% 166.00 2 166.50 24 21.68
2024-03-12 6412 538000 409 88566000 167.00 168.00 163.50 164.50 2.00 -1.2% 164.50 8 165.00 206 21.42
2024-03-13 6412 2941000 1841 525048000 166.00 180.50 166.00 179.50 15.00 9.12% 179.00 34 179.50 5 21.73
2024-03-14 6412 1383000 1176 241800000 180.00 180.50 171.00 174.00 5.50 -3.06% 173.50 2 174.00 3 21.07
2024-03-15 6412 794000 607 141596000 173.50 181.00 172.50 179.00 5.00 2.87% 179.00 14 179.50 8 21.67
2024-03-18 6412 3017000 2409 548386000 188.00 196.00 173.00 179.00 0.00 0% 179.00 6 179.50 11 21.67
2024-03-19 6412 1593000 1121 287283500 180.50 186.00 177.50 178.50 0.50 -0.28% 178.50 21 179.50 3 21.61
2024-03-20 6412 1334000 883 244691000 179.00 185.00 178.50 184.00 5.50 3.08% 184.00 8 184.50 11 22.28
2024-03-21 6412 1025000 837 188913500 184.50 186.00 182.50 183.50 0.50 -0.27% 183.50 203 184.00 1 22.22
2024-03-22 6412 573000 459 105506500 185.50 186.50 183.50 184.50 1.00 0.54% 184.50 3 185.00 17 22.34
2024-03-25 6412 908000 599 164158500 185.00 185.00 178.00 178.50 6.00 -3.25% 178.50 1 179.00 2 21.61
2024-03-26 6412 806000 598 142577000 180.00 181.00 174.50 176.50 2.00 -1.12% 176.50 10 177.00 16 21.37
2024-03-27 6412 271000 232 48111500 176.50 178.50 175.50 178.00 1.50 0.85% 177.50 5 178.00 1 21.55
2024-03-28 6412 447000 286 79106000 179.00 179.00 175.00 177.00 1.00 -0.56% 176.50 5 177.00 7 21.43
2024-03-29 6412 516000 394 88572500 175.00 175.00 170.00 170.50 6.50 -3.67% 170.00 46 170.50 13 20.64
2024-04-01 6412 377000 328 65129500 170.50 175.50 169.00 175.50 5.00 2.93% 174.50 3 175.50 16 21.25
2024-04-02 6412 1599000 1090 290200000 176.50 184.50 176.50 184.00 8.50 4.84% 183.00 1 184.00 31 22.28
2024-04-03 6412 649000 556 116120500 182.50 182.50 177.00 177.00 7.00 -3.8% 177.00 39 178.00 8 21.43
2024-04-08 6412 663000 538 118896000 179.00 182.50 175.00 180.00 3.00 1.69% 179.50 11 180.00 13 21.79
2024-04-09 6412 503000 412 89710000 182.00 182.00 176.50 178.50 1.50 -0.83% 177.50 6 178.50 31 21.61
2024-04-10 6412 567000 455 100173000 178.50 179.50 175.00 175.00 3.50 -1.96% 175.00 21 175.50 6 21.19
2024-04-11 6412 250000 200 43507500 172.00 176.00 171.50 174.00 1.00 -0.57% 174.00 40 174.50 3 21.07
2024-04-12 6412 520000 418 92211000 173.00 179.50 173.00 178.50 4.50 2.59% 178.00 7 178.50 14 21.61
2024-04-15 6412 334000 279 58258000 178.50 178.50 172.50 173.50 5.00 -2.8% 173.00 1 173.50 5 21.00
2024-04-16 6412 451000 349 77613500 172.50 174.50 170.00 172.00 1.50 -0.86% 171.50 3 172.00 2 20.82
2024-04-17 6412 371000 331 62764000 170.50 171.00 166.00 170.50 1.50 -0.87% 170.50 4 171.00 16 20.64
2024-04-18 6412 1459000 1043 260259000 170.50 180.50 169.00 180.00 9.50 5.57% 179.00 3 180.00 48 21.79
2024-04-19 6412 1335400 3561 228155930 180.00 180.00 166.50 168.00 12.00 -6.67% 168.00 26 168.50 12 20.34
2024-04-22 6412 1159000 869 194431000 171.00 173.00 164.50 164.50 3.50 -2.08% 164.50 7 165.00 8 19.92
2024-04-23 6412 1236000 939 201740000 166.50 167.00 161.00 162.00 2.50 -1.52% 162.00 40 164.00 15 19.61
2024-04-24 6412 809000 567 137231000 166.50 172.00 166.50 169.00 7.00 4.32% 169.00 26 169.50 1 20.46
2024-04-25 6412 528000 455 87600000 170.00 170.00 164.00 165.50 3.50 -2.07% 165.00 20 165.50 7 20.04
2024-04-26 6412 452000 367 76435500 166.50 171.50 166.50 168.00 2.50 1.51% 168.00 2 168.50 1 20.34
2024-04-29 6412 330000 277 57055500 170.50 174.00 170.50 173.00 5.00 2.98% 172.50 3 173.00 4 20.94
2024-04-30 6412 608000 497 105673000 174.00 176.00 172.00 173.50 0.50 0.29% 173.00 13 173.50 4 21.00
2024-05-02 6412 559000 495 94889500 172.50 172.50 168.00 172.50 1.00 -0.58% 171.50 3 172.50 9 20.88
2024-05-03 6412 2338000 1922 380044000 174.50 174.50 158.00 159.00 13.50 -7.83% 159.00 10 159.50 17 18.68
2024-05-06 6412 846000 748 134404500 159.00 163.50 157.00 158.00 1.00 -0.63% 158.00 3 158.50 8 18.57
2024-05-07 6412 591000 513 92719000 158.50 159.50 155.50 157.00 1.00 -0.63% 156.50 2 157.00 1 18.45
2024-05-08 6412 535000 440 85392000 157.00 161.50 157.00 159.00 2.00 1.27% 158.50 22 159.00 5 18.68
2024-05-09 6412 548302 507 87465215 160.50 160.50 158.00 159.00 0.00 0% 158.50 18 159.00 5 18.68
2024-05-10 6412 583000 511 90224000 159.50 159.50 153.50 153.50 5.50 -3.46% 153.00 56 153.50 13 18.04
2024-05-13 6412 350000 304 53421500 152.00 154.50 152.00 152.00 1.50 -0.98% 152.00 7 152.50 3 17.86
2024-05-14 6412 774000 674 120566500 153.00 158.00 151.50 155.50 3.50 2.3% 155.00 12 155.50 4 18.27
2024-05-15 6412 758037 774 116733357 155.50 155.50 152.00 153.50 2.00 -1.29% 153.00 14 153.50 7 18.04
2024-05-16 6412 938000 842 143363000 154.00 155.00 152.00 152.50 1.00 -0.65% 152.00 41 152.50 8 17.92
2024-05-17 6412 531000 425 80314500 153.00 153.00 150.00 150.50 2.00 -1.31% 150.50 35 151.00 5 17.69
2024-05-20 6412 619000 431 93790000 150.00 153.00 148.50 152.00 1.50 1% 151.50 12 152.00 3 17.86
2024-05-21 6412 516000 460 78553000 150.50 153.50 150.50 152.00 0.00 0% 152.00 52 152.50 1 17.86
2024-05-22 6412 794000 652 122557000 153.50 155.50 152.50 153.50 1.50 0.99% 153.00 23 154.00 11 18.04
2024-05-23 6412 564000 519 87687000 153.00 157.00 152.50 155.00 1.50 0.98% 155.00 11 155.50 10 18.21
2024-05-24 6412 547000 491 85354500 155.00 158.00 154.00 156.50 1.50 0.97% 156.50 17 157.00 2 18.39
2024-05-27 6412 591000 469 93635500 157.00 160.50 157.00 157.50 1.00 0.64% 157.50 27 158.00 11 18.51
2024-05-28 6412 761000 681 118522500 158.00 160.00 153.50 154.00 3.50 -2.22% 154.00 57 155.00 4 18.10
2024-05-29 6412 514000 458 80010500 155.00 156.50 154.50 155.00 1.00 0.65% 155.00 18 155.50 20 18.21
2024-05-30 6412 645000 573 98974000 155.50 155.50 152.00 153.00 2.00 -1.29% 153.00 10 153.50 4 17.98
2024-05-31 6412 1125143 792 174127150 153.50 156.50 153.00 154.50 1.50 0.98% 154.50 7 155.00 21 18.16
2024-06-03 6412 1007000 708 155598500 153.00 156.50 152.00 155.50 1.00 0.65% 155.50 22 156.00 12 18.27
2024-06-04 6412 1625000 1002 241501000 146.50 150.00 146.50 147.50 0.00 -5.14% 147.50 8 148.00 5 17.33
2024-06-05 6412 1523000 1112 222369000 150.50 150.50 144.00 144.00 3.50 -2.37% 144.00 1 144.50 13 16.92
2024-06-07 6412 901000 570 133846000 148.00 150.50 146.00 148.50 1.00 3.13% 148.50 17 149.50 7 17.45
2024-06-11 6412 937000 668 138810500 148.50 151.00 145.50 147.00 1.50 -1.01% 147.00 24 148.00 41 17.27
2024-06-12 6412 1191000 994 169919000 146.50 149.00 140.00 140.00 7.00 -4.76% 139.50 23 140.00 14 16.45
2024-06-13 6412 975000 764 136653000 140.00 143.00 138.50 140.00 0.00 0% 140.00 3 140.50 1 16.45
2024-06-14 6412 781000 629 109349500 140.00 142.50 138.50 140.00 0.00 0% 140.00 13 140.50 16 16.45
2024-06-17 6412 819000 652 114751000 140.00 144.00 138.00 138.00 2.00 -1.43% 138.00 2 138.50 1 16.22
2024-06-18 6412 1149000 799 157837000 139.00 140.00 136.00 136.50 1.50 -1.09% 136.50 25 137.50 9 16.04
2024-06-19 6412 1520033 1173 210118640 138.00 140.00 136.00 138.50 2.00 1.47% 138.50 46 139.50 12 16.28
2024-06-20 6412 1679000 1330 240729000 139.50 146.00 139.50 144.50 6.00 4.33% 144.50 47 145.00 7 16.98
2024-06-21 6412 1585000 1120 225111500 145.00 145.50 141.00 141.00 3.50 -2.42% 141.00 120 141.50 34 16.57
2024-06-24 6412 2764000 2060 383737500 142.50 143.00 136.50 136.50 4.50 -3.19% 136.50 67 137.50 25 16.04
2024-06-25 6412 1571000 1178 221154500 138.50 144.00 136.00 142.50 6.00 4.4% 142.50 37 143.00 4 16.74
2024-06-27 6412 874000 685 121064000 141.00 142.50 137.00 137.00 4.00 -3.86% 137.00 48 137.50 2 16.10
2024-06-28 6412 905000 578 124415000 138.50 139.50 136.50 136.50 0.50 -0.36% 136.50 24 137.50 5 16.04
2024-07-01 6412 406079 518 55799568 138.50 139.00 136.00 136.00 0.50 -0.37% 136.00 42 136.50 5 15.98
2024-07-02 6412 590000 380 80598000 136.50 137.50 136.00 136.50 0.50 0.37% 136.50 8 137.00 7 16.04
2024-07-03 6412 1169000 806 159334000 137.50 138.50 134.50 135.50 1.00 -0.73% 135.50 3 136.00 16 15.92
2024-07-05 6412 1285000 895 182583000 139.50 144.00 139.00 142.50 5.00 5.17% 142.50 5 143.00 30 16.74
2024-07-08 6412 769000 578 108031000 143.00 143.00 138.50 140.00 2.50 -1.75% 140.00 30 140.50 8 16.45
2024-07-09 6412 663957 623 93621917 140.00 142.50 139.50 140.50 0.50 0.36% 140.50 7 141.00 4 16.51
2024-07-16 6412 1165000 910 163554500 137.50 142.00 137.50 140.00 3.50 -0.36% 140.00 18 140.50 10 16.45
2024-07-17 6412 776000 564 108917000 139.00 141.50 139.00 140.50 0.50 0.36% 140.50 11 141.00 6 16.51