愛普(6531)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 459.50
0
0%
472.00
12.5
2.72%
467.00
-5
-1.06%
498.00
31
6.64%
 484.50
-13.5
-2.71%
485.00
0.5
0.1%
489.00
4
0.82%
497.50
8.5
1.74%
514.00
16.5
3.32%
 539.00
25
4.86%
544.00
5
0.93%
534.00
-10
-1.84%
516.00
-18
-3.37%
519.00
3
0.58%
 526.00
7
1.35%
520.00
-6
-1.14%
498.00
-22
-4.23%
494.00
-4
-0.8%
490.50
-3.5
-0.71%
 519.00
28.5
5.81%
523.00
4
0.77%
523.00
0
0%
506.94
2 月517.00
-6
-1.15%
518.00
1
0.19%
 497.00
-21
-4.05%
        483.50
-13.5
-2.72%
480.00
-3.5
-0.72%
 470.00
-10
-2.08%
470.50
0.5
0.11%
464.00
-6.5
-1.38%
450.00
-14
-3.02%
439.50
-10.5
-2.33%
 436.50
-3
-0.68%
438.00
1.5
0.34%
455.00
17
3.88%
470.8
3 月477.50
22.5
4.95%
 491.50
14
2.93%
490.00
-1.5
-0.31%
450.00
-40
-8.16%
435.00
-15
-3.33%
431.00
-4
-0.92%
 443.00
12
2.78%
431.50
-11.5
-2.6%
405.00
-26.5
-6.14%
404.50
-0.5
-0.12%
406.00
1.5
0.37%
 407.00
1
0.25%
402.50
-4.5
-1.11%
395.00
-7.5
-1.86%
405.50
10.5
2.66%
405.00
-0.5
-0.12%
 405.00
0
0%
394.00
-11
-2.72%
392.00
-2
-0.51%
388.00
-4
-1.02%
   425.23

說明:最高漲幅:6.64%最低跌幅:-8.16% 最高價:544.00最低價:388.00平均價:468.6,灰色底表示週末,漲31天(376.5)元,跌35天(-359.5)元,平盤4天
7%=1,6%=2,5%=5,4%=2,3%=7,2%=1,1%=6,0%=11,-0%=1,-1%=1,-2%=3,-3%=3,-4%=5,-5%=9,-6%=13,

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 6531 3577000 2716 1654457500 470.50 474.50 455.50 459.50 9.50 0% 459.50 2 460.00 19 65.27
2024-01-03 6531 6493000 4898 2147483647 456.50 474.00 456.00 472.00 12.50 2.72% 471.50 3 472.00 42 67.05
2024-01-04 6531 3253000 2711 1512674500 469.50 469.50 462.00 467.00 5.00 -1.06% 466.00 3 467.00 3 66.34
2024-01-05 6531 11047000 8443 2147483647 467.00 499.00 465.50 498.00 31.00 6.64% 497.50 3 498.00 29 70.74
2024-01-08 6531 5658000 4522 2147483647 496.00 496.50 483.50 484.50 13.50 -2.71% 484.00 46 484.50 46 68.82
2024-01-09 6531 3705000 3023 1807210500 489.00 493.00 482.50 485.00 0.50 0.1% 485.00 72 486.00 2 68.89
2024-01-10 6531 3496000 2794 1704960000 483.00 494.50 478.50 489.00 4.00 0.82% 489.00 6 489.50 4 69.46
2024-01-11 6531 6272000 4967 2147483647 493.00 504.00 487.00 497.50 8.50 1.74% 497.00 29 497.50 37 70.67
2024-01-12 6531 14040000 10633 2147483647 507.00 530.00 503.00 514.00 16.50 3.32% 514.00 36 515.00 41 73.01
2024-01-15 6531 11732000 9336 2147483647 519.00 555.00 516.00 539.00 25.00 4.86% 538.00 32 539.00 91 76.56
2024-01-16 6531 7100000 5386 2147483647 532.00 552.00 530.00 544.00 5.00 0.93% 544.00 8 545.00 22 77.27
2024-01-17 6531 6261000 4966 2147483647 543.00 546.00 525.00 534.00 10.00 -1.84% 534.00 11 535.00 18 75.85
2024-01-18 6531 5952000 4602 2147483647 530.00 541.00 514.00 516.00 18.00 -3.37% 515.00 86 516.00 2 73.30
2024-01-19 6531 5446000 4297 2147483647 527.00 530.00 513.00 519.00 3.00 0.58% 518.00 69 519.00 2 73.72
2024-01-22 6531 4692000 3503 2147483647 527.00 539.00 524.00 526.00 7.00 1.35% 525.00 109 526.00 10 74.72
2024-01-23 6531 3697000 2860 1937102000 530.00 531.00 515.00 520.00 6.00 -1.14% 519.00 45 520.00 19 73.86
2024-01-24 6531 7213000 5773 2147483647 521.00 523.00 498.00 498.00 22.00 -4.23% 498.00 5 498.50 8 70.74
2024-01-25 6531 3711000 2964 1848244500 502.00 507.00 491.00 494.00 4.00 -0.8% 494.00 36 494.50 15 70.17
2024-01-26 6531 2954000 2366 1460997500 495.00 499.50 490.50 490.50 3.50 -0.71% 490.50 15 491.00 8 69.67
2024-01-29 6531 6371000 5038 2147483647 491.50 520.00 486.00 519.00 28.50 5.81% 518.00 108 519.00 20 73.72
2024-01-30 6531 5212000 4237 2147483647 525.00 530.00 514.00 523.00 4.00 0.77% 523.00 7 524.00 51 74.29
2024-01-31 6531 3452000 2859 1819640000 521.00 533.00 519.00 523.00 0.00 0% 522.00 58 523.00 5 74.29
2024-02-01 6531 3044000 2508 1577156000 523.00 527.00 512.00 517.00 6.00 -1.15% 516.00 19 517.00 7 73.44
2024-02-02 6531 3583000 2971 1879479000 521.00 532.00 518.00 518.00 1.00 0.19% 518.00 85 519.00 34 73.58
2024-02-05 6531 4545000 3600 2147483647 521.00 523.00 494.00 497.00 21.00 -4.05% 497.00 24 497.50 8 70.60
2024-02-15 6531 6401000 5233 2147483647 483.00 496.00 475.00 483.50 13.50 -2.72% 483.50 37 484.00 15 68.68
2024-02-16 6531 3838000 3207 1854301000 486.50 490.50 479.50 480.00 3.50 -0.72% 480.00 45 480.50 7 68.18
2024-02-19 6531 4059000 3373 1925603000 485.50 485.50 466.00 470.00 10.00 -2.08% 470.00 11 470.50 1 66.76
2024-02-20 6531 4770000 3781 2147483647 470.00 487.50 468.50 470.50 0.50 0.11% 470.50 40 471.00 2 66.83
2024-02-21 6531 2751000 2253 1289310500 472.50 476.00 464.00 464.00 6.50 -1.38% 464.00 15 464.50 6 65.91
2024-02-22 6531 7733000 5790 2147483647 471.50 473.50 446.00 450.00 14.00 -3.02% 450.00 11 450.50 1 63.92
2024-02-23 6531 5550000 4292 2147483647 454.00 457.00 439.50 439.50 10.50 -2.33% 439.50 9 440.00 2 62.43
2024-02-26 6531 2805000 2284 1232223500 440.50 443.50 436.00 436.50 3.00 -0.68% 436.50 35 437.00 2 62.00
2024-02-27 6531 5459000 4298 2147483647 441.00 452.00 435.50 438.00 1.50 0.34% 437.50 9 438.00 5 62.22
2024-02-29 6531 5454000 4189 2147483647 442.50 458.00 435.00 455.00 17.00 3.88% 454.50 2 455.00 85 64.63
2024-03-01 6531 9890000 7588 2147483647 460.00 483.00 460.00 477.50 22.50 4.95% 477.50 22 478.00 100 67.83
2024-03-04 6531 9567000 7279 2147483647 499.00 503.00 483.50 491.50 14.00 2.93% 491.00 30 491.50 2 69.82
2024-03-05 6531 5875000 4324 2147483647 493.00 496.00 479.00 490.00 1.50 -0.31% 489.50 8 490.00 62 54.93
2024-03-06 6531 11170000 8873 2147483647 481.00 482.00 450.00 450.00 40.00 -8.16% 449.50 40 450.00 28 50.45
2024-03-07 6531 5317000 4271 2147483647 453.00 458.00 435.00 435.00 15.00 -3.33% 435.00 85 436.00 1 48.77
2024-03-08 6531 4189000 3413 1821348500 440.00 443.00 425.00 431.00 4.00 -0.92% 430.50 96 431.00 4 48.32
2024-03-11 6531 3331000 2685 1468150500 431.50 449.00 430.00 443.00 12.00 2.78% 442.00 2 443.00 2 49.66
2024-03-12 6531 2820000 2383 1230953500 446.50 448.00 431.00 431.50 11.50 -2.6% 431.50 83 432.00 2 48.37
2024-03-13 6531 6288000 4827 2147483647 436.00 439.00 401.50 405.00 26.50 -6.14% 404.50 4 405.00 10 45.40
2024-03-14 6531 6027000 4840 2147483647 405.50 417.50 397.50 404.50 0.50 -0.12% 404.50 4 405.50 4 45.35
2024-03-15 6531 2839000 2201 1151006000 404.50 410.00 401.00 406.00 1.50 0.37% 405.50 5 406.00 1 45.52
2024-03-18 6531 3295000 2631 1345351500 414.00 417.00 402.50 407.00 1.00 0.25% 407.00 1 407.50 32 45.63
2024-03-19 6531 2681000 2150 1086241000 408.00 412.00 400.50 402.50 4.50 -1.11% 402.50 27 403.00 1 45.12
2024-03-20 6531 2957000 2367 1180450500 404.50 408.00 393.50 395.00 7.50 -1.86% 395.00 27 395.50 28 44.28
2024-03-21 6531 2648000 2060 1065652500 403.00 406.50 398.00 405.50 10.50 2.66% 405.00 11 405.50 27 45.46
2024-03-22 6531 2310000 1830 945186500 409.50 415.00 405.00 405.00 0.50 -0.12% 405.00 13 405.50 25 45.40
2024-03-25 6531 2312000 1767 946573000 407.50 415.00 405.00 405.00 0.00 0% 405.00 36 405.50 21 45.40
2024-03-26 6531 2464000 2031 988412500 409.50 414.00 394.00 394.00 11.00 -2.72% 394.00 48 394.50 2 44.17
2024-03-27 6531 1654000 1353 653920000 396.50 402.00 391.50 392.00 2.00 -0.51% 392.00 33 392.50 15 43.95
2024-03-28 6531 1462000 1150 570789000 395.00 395.50 386.50 388.00 4.00 -1.02% 388.00 34 388.50 17 43.50