F-GIS(6456)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
| 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 | 66.60 0 0% | 65.30 -1.3 -1.95% | 64.00 -1.3 -1.99% | 65.30 1.3 2.03% | 64.70 -0.6 -0.92% | 63.60 -1.1 -1.7% | 62.50 -1.1 -1.73% | 63.40 0.9 1.44% | 62.50 -0.9 -1.42% | 63.20 0.7 1.12% | 63.10 -0.1 -0.16% | 62.30 -0.8 -1.27% | 62.80 0.5 0.8% | 63.00 0.2 0.32% | 63.80 0.8 1.27% | 64.40 0.6 0.94% | 65.30 0.9 1.4% | 64.50 -0.8 -1.23% | 64.20 -0.3 -0.47% | 64.10 -0.1 -0.16% | 63.20 -0.9 -1.4% | 62.70 -0.5 -0.79% | 63.86 | |||||||||
| 2 月 | 62.10 -0.6 -0.96% | 61.20 -0.9 -1.45% | 60.20 -1 -1.63% | 60.80 0.6 1% | 61.50 0.7 1.15% | 61.90 0.4 0.65% | 61.70 -0.2 -0.32% | 61.80 0.1 0.16% | 62.30 0.5 0.81% | 61.00 -1.3 -2.09% | 60.40 -0.6 -0.98% | 58.10 -2.3 -3.81% | 58.20 0.1 0.17% | 60.44 | ||||||||||||||||||
| 3 月 | 58.00 -0.2 -0.34% | 59.20 1.2 2.07% | 59.00 -0.2 -0.34% | 58.50 -0.5 -0.85% | 56.70 -1.8 -3.08% | 56.10 -0.6 -1.06% | 56.20 0.1 0.18% | 57.40 1.2 2.14% | 56.90 -0.5 -0.87% | 56.30 -0.6 -1.05% | 56.50 0.2 0.36% | 56.80 0.3 0.53% | 57.10 0.3 0.53% | 57.00 -0.1 -0.18% | 58.10 1.1 1.93% | 58.20 0.1 0.17% | 58.60 0.4 0.69% | 57.40 -1.2 -2.05% | 57.40 0 0% | 60.00 2.6 4.53% | 60.80 0.8 1.33% | 57.93 | ||||||||||
| 4 月 | 60.50 -0.3 -0.49% | 61.30 0.8 1.32% | 60.20 -1.1 -1.79% | 58.80 -1.4 -2.33% | 61.00 2.2 3.74% | 60.70 -0.3 -0.49% | 61.00 0.3 0.49% | 60.50 -0.5 -0.82% | 59.40 -1.1 -1.82% | 57.20 -2.2 -3.7% | 58.10 0.9 1.57% | 57.90 -0.2 -0.34% | 56.40 -1.5 -2.59% | 56.30 -0.1 -0.18% | 57.10 0.8 1.42% | 58.00 0.9 1.58% | 57.80 -0.2 -0.34% | 58.84 |
說明:最高漲幅:4.53%最低跌幅:-3.81% 最高價:66.60最低價:56.10平均價:60.32,灰色底表示週末,漲40天(27.1)元,跌51天(-37.2)元,平盤2天
5%=1,4%=1,2%=7,1%=22,0%=11,-0%=2,-1%=2,-2%=13,-3%=16,-4%=18,
| 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 | 6456 | 1364000 | 901 | 91281200 | 66.00 | 67.50 | 65.90 | 66.60 | 0.60 | 0% | 66.60 | 30 | 66.70 | 13 | 0.00 |
| 2024-01-03 | 6456 | 1034000 | 720 | 67882800 | 66.60 | 66.70 | 65.20 | 65.30 | 1.30 | -1.95% | 65.30 | 14 | 65.40 | 5 | 0.00 |
| 2024-01-04 | 6456 | 923000 | 702 | 59400900 | 65.30 | 65.40 | 63.90 | 64.00 | 1.30 | -1.99% | 64.00 | 13 | 64.10 | 10 | 0.00 |
| 2024-01-05 | 6456 | 865000 | 612 | 56502200 | 64.00 | 66.10 | 64.00 | 65.30 | 1.30 | 2.03% | 65.30 | 6 | 65.40 | 8 | 0.00 |
| 2024-01-08 | 6456 | 681000 | 473 | 44127100 | 64.60 | 65.60 | 64.30 | 64.70 | 0.60 | -0.92% | 64.60 | 6 | 64.70 | 15 | 0.00 |
| 2024-01-09 | 6456 | 751000 | 539 | 47951500 | 64.90 | 64.90 | 63.40 | 63.60 | 1.10 | -1.7% | 63.60 | 4 | 63.70 | 8 | 0.00 |
| 2024-01-10 | 6456 | 704000 | 453 | 44243600 | 63.50 | 63.50 | 62.50 | 62.50 | 1.10 | -1.73% | 62.50 | 23 | 62.60 | 6 | 0.00 |
| 2024-01-11 | 6456 | 336000 | 252 | 21198800 | 62.70 | 63.40 | 62.50 | 63.40 | 0.90 | 1.44% | 63.30 | 4 | 63.40 | 27 | 0.00 |
| 2024-01-12 | 6456 | 413000 | 337 | 25932700 | 63.00 | 63.30 | 62.50 | 62.50 | 0.90 | -1.42% | 62.50 | 27 | 62.60 | 12 | 0.00 |
| 2024-01-15 | 6456 | 361000 | 272 | 22894500 | 62.60 | 63.90 | 62.60 | 63.20 | 0.70 | 1.12% | 63.20 | 1 | 63.30 | 3 | 0.00 |
| 2024-01-16 | 6456 | 532000 | 374 | 33541300 | 63.20 | 63.40 | 62.70 | 63.10 | 0.10 | -0.16% | 63.10 | 4 | 63.20 | 7 | 0.00 |
| 2024-01-17 | 6456 | 841000 | 625 | 52504000 | 63.30 | 63.50 | 62.00 | 62.30 | 0.80 | -1.27% | 62.30 | 23 | 62.50 | 5 | 0.00 |
| 2024-01-18 | 6456 | 627000 | 482 | 39564600 | 63.00 | 63.50 | 62.70 | 62.80 | 0.50 | 0.8% | 62.80 | 6 | 63.00 | 3 | 0.00 |
| 2024-01-19 | 6456 | 501000 | 373 | 31487600 | 63.20 | 63.60 | 62.60 | 63.00 | 0.20 | 0.32% | 62.90 | 2 | 63.00 | 3 | 0.00 |
| 2024-01-22 | 6456 | 1184000 | 830 | 75998600 | 63.20 | 65.20 | 63.20 | 63.80 | 0.80 | 1.27% | 63.80 | 7 | 64.10 | 3 | 0.00 |
| 2024-01-23 | 6456 | 471000 | 334 | 30329900 | 63.80 | 64.70 | 63.80 | 64.40 | 0.60 | 0.94% | 64.40 | 9 | 64.50 | 18 | 0.00 |
| 2024-01-24 | 6456 | 1988000 | 1229 | 130709500 | 64.40 | 66.60 | 64.30 | 65.30 | 0.90 | 1.4% | 65.20 | 22 | 65.30 | 13 | 0.00 |
| 2024-01-25 | 6456 | 538000 | 402 | 34827300 | 65.10 | 65.20 | 64.40 | 64.50 | 0.80 | -1.23% | 64.50 | 11 | 64.60 | 13 | 0.00 |
| 2024-01-26 | 6456 | 682000 | 494 | 44357100 | 64.50 | 66.00 | 64.20 | 64.20 | 0.30 | -0.47% | 64.10 | 10 | 64.20 | 3 | 0.00 |
| 2024-01-29 | 6456 | 455000 | 314 | 29141000 | 64.10 | 64.40 | 63.70 | 64.10 | 0.10 | -0.16% | 64.00 | 5 | 64.10 | 1 | 0.00 |
| 2024-01-30 | 6456 | 643000 | 476 | 40679900 | 64.10 | 64.10 | 62.80 | 63.20 | 0.90 | -1.4% | 63.10 | 2 | 63.20 | 5 | 0.00 |
| 2024-01-31 | 6456 | 364000 | 235 | 22864700 | 63.00 | 63.10 | 62.60 | 62.70 | 0.50 | -0.79% | 62.70 | 9 | 62.80 | 4 | 0.00 |
| 2024-02-01 | 6456 | 518000 | 378 | 32266000 | 62.40 | 62.80 | 62.00 | 62.10 | 0.60 | -0.96% | 62.10 | 2 | 62.20 | 32 | 0.00 |
| 2024-02-02 | 6456 | 872000 | 658 | 53628700 | 62.10 | 62.10 | 61.20 | 61.20 | 0.90 | -1.45% | 61.20 | 27 | 61.30 | 6 | 0.00 |
| 2024-02-05 | 6456 | 777000 | 551 | 46922600 | 61.10 | 61.10 | 60.00 | 60.20 | 1.00 | -1.63% | 60.10 | 20 | 60.20 | 12 | 0.00 |
| 2024-02-15 | 6456 | 581000 | 413 | 35086000 | 60.20 | 60.90 | 59.30 | 60.80 | 0.60 | 1% | 60.70 | 8 | 60.80 | 2 | 0.00 |
| 2024-02-16 | 6456 | 651000 | 423 | 39967200 | 60.90 | 61.70 | 60.80 | 61.50 | 0.70 | 1.15% | 61.40 | 27 | 61.50 | 7 | 0.00 |
| 2024-02-19 | 6456 | 535000 | 329 | 33091400 | 61.50 | 62.30 | 61.30 | 61.90 | 0.40 | 0.65% | 61.90 | 10 | 62.00 | 40 | 0.00 |
| 2024-02-20 | 6456 | 454000 | 313 | 28010000 | 62.00 | 62.10 | 61.50 | 61.70 | 0.20 | -0.32% | 61.60 | 6 | 61.70 | 11 | 0.00 |
| 2024-02-21 | 6456 | 528000 | 376 | 32568900 | 61.60 | 62.10 | 61.50 | 61.80 | 0.10 | 0.16% | 61.80 | 17 | 61.90 | 8 | 0.00 |
| 2024-02-22 | 6456 | 700000 | 505 | 43611600 | 61.80 | 62.60 | 61.60 | 62.30 | 0.50 | 0.81% | 62.30 | 8 | 62.40 | 12 | 0.00 |
| 2024-02-23 | 6456 | 887000 | 547 | 54495000 | 62.30 | 62.30 | 61.00 | 61.00 | 1.30 | -2.09% | 60.90 | 14 | 61.00 | 2 | 0.00 |
| 2024-02-26 | 6456 | 555000 | 391 | 33671300 | 60.70 | 61.30 | 60.40 | 60.40 | 0.60 | -0.98% | 60.40 | 23 | 60.60 | 1 | 0.00 |
| 2024-02-27 | 6456 | 2144000 | 1457 | 125027900 | 59.20 | 59.90 | 57.80 | 58.10 | 2.30 | -3.81% | 58.10 | 19 | 58.20 | 8 | 0.00 |
| 2024-02-29 | 6456 | 1648000 | 897 | 94674700 | 58.40 | 58.40 | 56.80 | 58.20 | 0.10 | 0.17% | 58.00 | 2 | 58.20 | 3 | 0.00 |
| 2024-03-01 | 6456 | 579000 | 363 | 33505100 | 58.20 | 58.30 | 57.50 | 58.00 | 0.20 | -0.34% | 57.90 | 8 | 58.00 | 14 | 0.00 |
| 2024-03-04 | 6456 | 1002000 | 663 | 59293500 | 58.10 | 60.00 | 58.10 | 59.20 | 1.20 | 2.07% | 59.10 | 52 | 59.20 | 4 | 0.00 |
| 2024-03-05 | 6456 | 562000 | 336 | 33190500 | 59.20 | 59.90 | 58.60 | 59.00 | 0.20 | -0.34% | 59.00 | 5 | 59.10 | 6 | 0.00 |
| 2024-03-06 | 6456 | 585000 | 431 | 34303100 | 58.80 | 59.20 | 58.40 | 58.50 | 0.50 | -0.85% | 58.50 | 6 | 58.60 | 7 | 0.00 |
| 2024-03-07 | 6456 | 1219000 | 840 | 69726200 | 58.20 | 58.20 | 56.60 | 56.70 | 1.80 | -3.08% | 56.70 | 1 | 56.80 | 4 | 0.00 |
| 2024-03-08 | 6456 | 947000 | 623 | 53324200 | 56.50 | 56.90 | 56.00 | 56.10 | 0.60 | -1.06% | 56.10 | 9 | 56.20 | 1 | 0.00 |
| 2024-03-11 | 6456 | 829000 | 530 | 46513800 | 55.80 | 56.70 | 55.80 | 56.20 | 0.10 | 0.18% | 56.20 | 5 | 56.30 | 3 | 0.00 |
| 2024-03-12 | 6456 | 692000 | 499 | 39522800 | 56.80 | 57.50 | 56.70 | 57.40 | 1.20 | 2.14% | 57.40 | 3 | 57.50 | 11 | 0.00 |
| 2024-03-13 | 6456 | 594000 | 445 | 34037000 | 57.90 | 58.30 | 56.70 | 56.90 | 0.50 | -0.87% | 56.90 | 10 | 57.00 | 5 | 0.00 |
| 2024-03-14 | 6456 | 575000 | 414 | 32566600 | 57.10 | 57.30 | 56.30 | 56.30 | 0.60 | -1.05% | 56.30 | 4 | 56.40 | 14 | 0.00 |
| 2024-03-15 | 6456 | 693000 | 477 | 39242500 | 56.40 | 57.40 | 56.30 | 56.50 | 0.20 | 0.36% | 56.50 | 5 | 56.60 | 16 | 0.00 |
| 2024-03-18 | 6456 | 422000 | 318 | 23822000 | 57.00 | 57.10 | 56.00 | 56.80 | 0.30 | 0.53% | 56.80 | 3 | 56.90 | 9 | 0.00 |
| 2024-03-19 | 6456 | 600000 | 436 | 34195600 | 56.40 | 57.40 | 56.40 | 57.10 | 0.30 | 0.53% | 57.00 | 29 | 57.10 | 3 | 0.00 |
| 2024-03-20 | 6456 | 711000 | 505 | 40734500 | 57.50 | 58.00 | 56.90 | 57.00 | 0.10 | -0.18% | 57.00 | 17 | 57.10 | 3 | 0.00 |
| 2024-03-21 | 6456 | 707000 | 509 | 40972700 | 57.90 | 58.30 | 57.50 | 58.10 | 1.10 | 1.93% | 58.00 | 22 | 58.10 | 12 | 0.00 |
| 2024-03-22 | 6456 | 516000 | 383 | 29925800 | 58.10 | 58.30 | 57.70 | 58.20 | 0.10 | 0.17% | 58.20 | 2 | 58.30 | 12 | 0.00 |
| 2024-03-25 | 6456 | 538000 | 377 | 31483700 | 58.30 | 58.90 | 58.20 | 58.60 | 0.40 | 0.69% | 58.50 | 1 | 58.60 | 5 | 0.00 |
| 2024-03-26 | 6456 | 651000 | 524 | 37624200 | 58.60 | 58.70 | 57.20 | 57.40 | 1.20 | -2.05% | 57.40 | 7 | 57.50 | 7 | 0.00 |
| 2024-03-27 | 6456 | 1889000 | 1269 | 106885300 | 57.10 | 57.70 | 55.90 | 57.40 | 0.00 | 0% | 57.40 | 10 | 57.50 | 9 | 0.00 |
| 2024-03-28 | 6456 | 3862000 | 2617 | 234302900 | 57.90 | 62.00 | 57.80 | 60.00 | 2.60 | 4.53% | 60.00 | 2 | 60.10 | 11 | 0.00 |
| 2024-03-29 | 6456 | 2456000 | 1622 | 149757700 | 60.90 | 61.60 | 60.20 | 60.80 | 0.80 | 1.33% | 60.70 | 27 | 60.80 | 21 | 0.00 |
| 2024-04-01 | 6456 | 1225000 | 837 | 73962700 | 60.70 | 61.20 | 59.50 | 60.50 | 0.30 | -0.49% | 60.40 | 13 | 60.50 | 36 | 0.00 |
| 2024-04-02 | 6456 | 1168000 | 819 | 71236500 | 60.40 | 61.50 | 60.20 | 61.30 | 0.80 | 1.32% | 61.30 | 2 | 61.40 | 9 | 0.00 |
| 2024-04-03 | 6456 | 682000 | 505 | 41151100 | 60.90 | 60.90 | 60.10 | 60.20 | 1.10 | -1.79% | 60.10 | 8 | 60.20 | 3 | 0.00 |
| 2024-04-08 | 6456 | 866000 | 593 | 51286900 | 60.00 | 60.00 | 58.60 | 58.80 | 1.40 | -2.33% | 58.80 | 3 | 58.90 | 4 | 0.00 |
| 2024-04-09 | 6456 | 2235000 | 1452 | 137046000 | 60.10 | 62.00 | 60.10 | 61.00 | 2.20 | 3.74% | 61.00 | 18 | 61.10 | 10 | 0.00 |
| 2024-04-10 | 6456 | 995000 | 586 | 60686800 | 61.90 | 61.90 | 60.70 | 60.70 | 0.30 | -0.49% | 60.70 | 20 | 60.80 | 6 | 0.00 |
| 2024-04-11 | 6456 | 704000 | 534 | 42723400 | 60.70 | 61.40 | 60.20 | 61.00 | 0.30 | 0.49% | 60.90 | 7 | 61.00 | 2 | 0.00 |
| 2024-04-12 | 6456 | 586000 | 363 | 35478900 | 61.00 | 61.30 | 60.30 | 60.50 | 0.50 | -0.82% | 60.50 | 2 | 60.60 | 5 | 0.00 |
| 2024-04-15 | 6456 | 546000 | 379 | 32572500 | 60.10 | 60.10 | 59.20 | 59.40 | 1.10 | -1.82% | 59.30 | 8 | 59.40 | 12 | 0.00 |
| 2024-04-16 | 6456 | 1171000 | 856 | 67654800 | 58.80 | 58.80 | 57.20 | 57.20 | 2.20 | -3.7% | 57.20 | 17 | 57.30 | 3 | 0.00 |
| 2024-04-17 | 6456 | 796000 | 588 | 46496100 | 57.30 | 59.10 | 57.30 | 58.10 | 0.90 | 1.57% | 58.10 | 18 | 58.30 | 1 | 0.00 |
| 2024-04-18 | 6456 | 579000 | 350 | 33368600 | 57.50 | 58.00 | 57.30 | 57.90 | 0.20 | -0.34% | 57.80 | 2 | 57.90 | 8 | 0.00 |
| 2024-04-19 | 6456 | 1246043 | 1121 | 70298633 | 57.20 | 57.70 | 55.40 | 56.40 | 1.50 | -2.59% | 56.40 | 10 | 56.50 | 6 | 0.00 |
| 2024-04-22 | 6456 | 454000 | 341 | 25523800 | 56.20 | 56.60 | 55.80 | 56.30 | 0.10 | -0.18% | 56.30 | 4 | 56.40 | 2 | 0.00 |
| 2024-04-23 | 6456 | 487000 | 337 | 27673400 | 56.40 | 57.30 | 56.40 | 57.10 | 0.80 | 1.42% | 57.10 | 6 | 57.20 | 17 | 0.00 |
| 2024-04-24 | 6456 | 803000 | 548 | 46597300 | 57.50 | 58.50 | 57.50 | 58.00 | 0.90 | 1.58% | 57.90 | 24 | 58.00 | 5 | 0.00 |
| 2024-04-25 | 6456 | 277000 | 195 | 15989500 | 57.50 | 58.00 | 57.40 | 57.80 | 0.20 | -0.34% | 57.80 | 3 | 57.90 | 10 | 0.00 |