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
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 | 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,
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 |