和潤企業(6592)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019
| 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 | 127.50 0 0% | 126.00 -1.5 -1.18% | 126.00 0 0% | 126.00 0 0% | 126.00 0 0% | 125.00 -1 -0.79% | 123.50 -1.5 -1.2% | 123.50 0 0% | 124.50 1 0.81% | 123.50 -1 -0.8% | 121.00 -2.5 -2.02% | 119.50 -1.5 -1.24% | 119.00 -0.5 -0.42% | 121.50 2.5 2.1% | 121.00 -0.5 -0.41% | 121.00 0 0% | 121.00 0 0% | 121.00 0 0% | 120.50 -0.5 -0.41% | 121.50 1 0.83% | 120.00 -1.5 -1.23% | 121.00 1 0.83% | 122.75 | |||||||||
| 2 月 | 123.00 2 1.65% | 122.00 -1 -0.81% | 120.50 -1.5 -1.23% | 121.00 0.5 0.41% | 122.50 1.5 1.24% | 125.00 2.5 2.04% | 124.00 -1 -0.8% | 123.50 -0.5 -0.4% | 123.00 -0.5 -0.4% | 123.50 0.5 0.41% | 121.50 -2 -1.62% | 120.50 -1 -0.82% | 121.00 0.5 0.41% | 122 | ||||||||||||||||||
| 3 月 | 120.00 -1 -0.83% | 120.00 0 0% | 119.00 -1 -0.83% | 119.50 0.5 0.42% | 118.00 -1.5 -1.26% | 114.50 -3.5 -2.97% | 114.50 0 0% | 116.00 1.5 1.31% | 121.50 5.5 4.74% | 123.00 1.5 1.23% | 121.50 -1.5 -1.22% | 124.50 3 2.47% | 123.00 -1.5 -1.2% | 122.50 -0.5 -0.41% | 123.00 0.5 0.41% | 121.00 -2 -1.63% | 120.00 -1 -0.83% | 120.50 0.5 0.42% | 120.00 -0.5 -0.41% | 119.50 -0.5 -0.42% | 119.50 0 0% | 120.07 | ||||||||||
| 4 月 | 121.00 1.5 1.26% | 122.00 1 0.83% | 120.50 -1.5 -1.23% | 120.00 -0.5 -0.41% | 121.00 1 0.83% | 122.00 1 0.83% | 121.00 -1 -0.82% | 120.00 -1 -0.83% | 120.50 0.5 0.42% | 119.00 -1.5 -1.24% | 118.00 -1 -0.84% | 117.00 -1 -0.85% | 115.50 -1.5 -1.28% | 116.00 0.5 0.43% | 118.00 2 1.72% | 118.00 0 0% | 119.26 |
說明:最高漲幅:4.74%最低跌幅:-2.97% 最高價:127.50最低價:114.50平均價:121.08,灰色底表示週末,漲33天(45)元,跌44天(-51.5)元,平盤15天
5%=1,2%=7,1%=13,0%=27,-0%=1,-1%=4,-2%=11,-3%=28,
| 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 | 6592 | 340000 | 221 | 43269000 | 128.00 | 128.00 | 126.50 | 127.50 | 0.50 | 0% | 127.00 | 8 | 127.50 | 8 | 22.85 |
| 2024-01-03 | 6592 | 573000 | 410 | 72120500 | 127.00 | 127.00 | 125.00 | 126.00 | 1.50 | -1.18% | 125.50 | 153 | 126.00 | 2 | 22.58 |
| 2024-01-04 | 6592 | 380000 | 273 | 47809000 | 126.50 | 126.50 | 125.50 | 126.00 | 0.00 | 0% | 125.50 | 76 | 126.00 | 1 | 22.58 |
| 2024-01-05 | 6592 | 362000 | 257 | 45560000 | 126.50 | 127.00 | 125.50 | 126.00 | 0.00 | 0% | 125.50 | 81 | 126.00 | 5 | 22.58 |
| 2024-01-08 | 6592 | 332000 | 226 | 41825000 | 126.50 | 127.00 | 125.50 | 126.00 | 0.00 | 0% | 126.00 | 4 | 126.50 | 46 | 22.58 |
| 2024-01-09 | 6592 | 397000 | 300 | 49720000 | 126.50 | 126.50 | 125.00 | 125.00 | 1.00 | -0.79% | 125.00 | 66 | 125.50 | 12 | 22.40 |
| 2024-01-10 | 6592 | 1024000 | 765 | 126463000 | 125.00 | 125.00 | 123.00 | 123.50 | 1.50 | -1.2% | 123.00 | 175 | 123.50 | 46 | 22.13 |
| 2024-01-11 | 6592 | 676000 | 478 | 83072500 | 123.50 | 123.50 | 122.00 | 123.50 | 0.00 | 0% | 123.00 | 68 | 123.50 | 5 | 22.13 |
| 2024-01-12 | 6592 | 809000 | 475 | 100555000 | 124.50 | 125.50 | 123.00 | 124.50 | 1.00 | 0.81% | 124.00 | 31 | 124.50 | 14 | 22.31 |
| 2024-01-15 | 6592 | 447000 | 390 | 55305000 | 124.50 | 125.00 | 123.00 | 123.50 | 1.00 | -0.8% | 123.50 | 69 | 124.00 | 17 | 22.13 |
| 2024-01-16 | 6592 | 1129000 | 748 | 137467000 | 123.50 | 123.50 | 121.00 | 121.00 | 2.50 | -2.02% | 121.00 | 195 | 121.50 | 59 | 21.68 |
| 2024-01-17 | 6592 | 1081000 | 861 | 129336000 | 120.50 | 121.00 | 119.00 | 119.50 | 1.50 | -1.24% | 119.00 | 25 | 119.50 | 11 | 21.42 |
| 2024-01-18 | 6592 | 719000 | 418 | 85614000 | 120.00 | 120.50 | 118.00 | 119.00 | 0.50 | -0.42% | 119.00 | 10 | 119.50 | 13 | 21.33 |
| 2024-01-19 | 6592 | 524000 | 333 | 63281000 | 120.00 | 121.50 | 119.50 | 121.50 | 2.50 | 2.1% | 121.00 | 14 | 121.50 | 34 | 21.77 |
| 2024-01-22 | 6592 | 531000 | 339 | 64075500 | 122.50 | 122.50 | 120.00 | 121.00 | 0.50 | -0.41% | 120.50 | 70 | 121.00 | 29 | 21.68 |
| 2024-01-23 | 6592 | 345000 | 250 | 41698500 | 121.50 | 121.50 | 120.50 | 121.00 | 0.00 | 0% | 120.50 | 41 | 121.00 | 1 | 21.68 |
| 2024-01-24 | 6592 | 526000 | 371 | 63518500 | 121.00 | 121.50 | 120.00 | 121.00 | 0.00 | 0% | 120.50 | 38 | 121.00 | 85 | 21.68 |
| 2024-01-25 | 6592 | 526000 | 385 | 63542500 | 121.00 | 122.00 | 120.00 | 121.00 | 0.00 | 0% | 121.00 | 1 | 121.50 | 44 | 21.68 |
| 2024-01-26 | 6592 | 623000 | 393 | 75134000 | 121.50 | 121.50 | 120.00 | 120.50 | 0.50 | -0.41% | 120.00 | 216 | 121.00 | 27 | 21.60 |
| 2024-01-29 | 6592 | 382000 | 270 | 46218000 | 120.50 | 121.50 | 120.00 | 121.50 | 1.00 | 0.83% | 121.00 | 31 | 121.50 | 3 | 21.77 |
| 2024-01-30 | 6592 | 498000 | 326 | 60089000 | 121.50 | 121.50 | 120.00 | 120.00 | 1.50 | -1.23% | 120.00 | 271 | 120.50 | 13 | 21.51 |
| 2024-01-31 | 6592 | 363000 | 197 | 43922500 | 120.50 | 121.50 | 120.50 | 121.00 | 1.00 | 0.83% | 121.00 | 4 | 121.50 | 40 | 21.68 |
| 2024-02-01 | 6592 | 540000 | 408 | 66168000 | 121.50 | 123.50 | 121.00 | 123.00 | 2.00 | 1.65% | 123.00 | 11 | 123.50 | 40 | 22.04 |
| 2024-02-02 | 6592 | 413000 | 250 | 50411500 | 123.50 | 123.50 | 121.50 | 122.00 | 1.00 | -0.81% | 122.00 | 8 | 122.50 | 24 | 21.86 |
| 2024-02-05 | 6592 | 512000 | 352 | 61596000 | 121.00 | 121.50 | 119.50 | 120.50 | 1.50 | -1.23% | 120.50 | 2 | 121.00 | 25 | 21.60 |
| 2024-02-15 | 6592 | 1000000 | 698 | 119732000 | 121.00 | 121.50 | 118.50 | 121.00 | 0.50 | 0.41% | 120.50 | 2 | 121.00 | 34 | 21.68 |
| 2024-02-16 | 6592 | 659000 | 431 | 80215500 | 121.50 | 122.50 | 120.50 | 122.50 | 1.50 | 1.24% | 122.00 | 65 | 122.50 | 10 | 21.95 |
| 2024-02-19 | 6592 | 1087000 | 687 | 135442000 | 123.00 | 126.00 | 123.00 | 125.00 | 2.50 | 2.04% | 124.50 | 67 | 125.00 | 4 | 22.40 |
| 2024-02-20 | 6592 | 581000 | 436 | 71712500 | 124.50 | 125.00 | 122.50 | 124.00 | 1.00 | -0.8% | 123.50 | 12 | 124.00 | 22 | 22.22 |
| 2024-02-21 | 6592 | 455000 | 285 | 56277500 | 124.50 | 124.50 | 123.00 | 123.50 | 0.50 | -0.4% | 123.50 | 9 | 124.00 | 14 | 22.13 |
| 2024-02-22 | 6592 | 548000 | 339 | 67427000 | 123.50 | 124.00 | 122.50 | 123.00 | 0.50 | -0.4% | 123.00 | 21 | 123.50 | 40 | 22.04 |
| 2024-02-23 | 6592 | 410000 | 279 | 50801000 | 123.00 | 124.50 | 123.00 | 123.50 | 0.50 | 0.41% | 123.50 | 30 | 124.00 | 69 | 22.13 |
| 2024-02-26 | 6592 | 1173000 | 796 | 142696000 | 123.00 | 123.50 | 120.50 | 121.50 | 2.00 | -1.62% | 121.00 | 67 | 121.50 | 17 | 21.77 |
| 2024-02-27 | 6592 | 584000 | 416 | 70664500 | 121.00 | 122.00 | 120.50 | 120.50 | 1.00 | -0.82% | 120.50 | 106 | 121.00 | 39 | 21.60 |
| 2024-02-29 | 6592 | 792000 | 528 | 95041000 | 121.00 | 121.00 | 119.00 | 121.00 | 0.50 | 0.41% | 120.50 | 34 | 121.00 | 13 | 21.68 |
| 2024-03-01 | 6592 | 545000 | 439 | 65490000 | 120.00 | 121.00 | 120.00 | 120.00 | 1.00 | -0.83% | 120.00 | 13 | 120.50 | 17 | 21.51 |
| 2024-03-04 | 6592 | 661000 | 481 | 79197500 | 120.00 | 120.50 | 119.50 | 120.00 | 0.00 | 0% | 119.50 | 137 | 120.00 | 18 | 21.51 |
| 2024-03-05 | 6592 | 834000 | 596 | 99576000 | 119.50 | 120.50 | 119.00 | 119.00 | 1.00 | -0.83% | 119.00 | 218 | 119.50 | 5 | 21.33 |
| 2024-03-06 | 6592 | 979000 | 617 | 117039500 | 120.00 | 120.50 | 119.00 | 119.50 | 0.50 | 0.42% | 119.50 | 11 | 120.00 | 21 | 21.42 |
| 2024-03-07 | 6592 | 1754000 | 1241 | 207060000 | 120.00 | 120.00 | 117.50 | 118.00 | 1.50 | -1.26% | 117.50 | 119 | 118.50 | 33 | 21.15 |
| 2024-03-08 | 6592 | 2700000 | 1917 | 309126000 | 117.50 | 117.50 | 113.00 | 114.50 | 3.50 | -2.97% | 114.00 | 27 | 114.50 | 36 | 20.52 |
| 2024-03-11 | 6592 | 1840000 | 1262 | 210412500 | 115.00 | 117.50 | 113.50 | 114.50 | 0.00 | 0% | 114.00 | 11 | 114.50 | 23 | 20.52 |
| 2024-03-12 | 6592 | 1724000 | 1153 | 197973500 | 115.50 | 116.50 | 113.50 | 116.00 | 1.50 | 1.31% | 115.50 | 18 | 116.00 | 10 | 20.79 |
| 2024-03-13 | 6592 | 3289000 | 2074 | 402199000 | 122.50 | 125.00 | 121.00 | 121.50 | 5.50 | 4.74% | 121.50 | 23 | 122.00 | 39 | 21.77 |
| 2024-03-14 | 6592 | 1503000 | 1015 | 184305500 | 123.00 | 123.50 | 121.50 | 123.00 | 1.50 | 1.23% | 123.00 | 26 | 123.50 | 139 | 22.20 |
| 2024-03-15 | 6592 | 753000 | 487 | 91887500 | 123.00 | 123.00 | 121.50 | 121.50 | 1.50 | -1.22% | 121.50 | 70 | 122.00 | 10 | 21.93 |
| 2024-03-18 | 6592 | 1250000 | 789 | 154315000 | 121.00 | 124.50 | 121.00 | 124.50 | 3.00 | 2.47% | 124.50 | 14 | 125.00 | 170 | 22.47 |
| 2024-03-19 | 6592 | 839000 | 518 | 103591000 | 123.50 | 124.00 | 123.00 | 123.00 | 1.50 | -1.2% | 123.00 | 73 | 123.50 | 1 | 22.20 |
| 2024-03-20 | 6592 | 807000 | 526 | 98357000 | 122.50 | 123.00 | 121.00 | 122.50 | 0.50 | -0.41% | 122.00 | 17 | 122.50 | 4 | 22.11 |
| 2024-03-21 | 6592 | 497000 | 341 | 61061500 | 122.50 | 124.00 | 122.50 | 123.00 | 0.50 | 0.41% | 122.50 | 39 | 123.00 | 16 | 22.20 |
| 2024-03-22 | 6592 | 882000 | 490 | 107150000 | 121.50 | 122.50 | 121.00 | 121.00 | 2.00 | -1.63% | 121.00 | 103 | 121.50 | 4 | 21.84 |
| 2024-03-25 | 6592 | 796000 | 484 | 95320500 | 119.50 | 121.00 | 118.50 | 120.00 | 1.00 | -0.83% | 120.00 | 14 | 120.50 | 55 | 21.66 |
| 2024-03-26 | 6592 | 544000 | 316 | 65857000 | 120.00 | 122.50 | 120.00 | 120.50 | 0.50 | 0.42% | 120.50 | 21 | 121.00 | 61 | 21.75 |
| 2024-03-27 | 6592 | 692000 | 459 | 83048500 | 120.50 | 120.50 | 119.50 | 120.00 | 0.50 | -0.41% | 120.00 | 2 | 120.50 | 59 | 21.66 |
| 2024-03-28 | 6592 | 563000 | 305 | 67524000 | 119.50 | 120.50 | 119.50 | 119.50 | 0.50 | -0.42% | 119.50 | 124 | 120.00 | 18 | 21.57 |
| 2024-03-29 | 6592 | 509000 | 316 | 60771500 | 119.50 | 120.00 | 119.00 | 119.50 | 0.00 | 0% | 119.50 | 4 | 120.00 | 40 | 21.57 |
| 2024-04-01 | 6592 | 277000 | 234 | 33372000 | 120.00 | 121.50 | 120.00 | 121.00 | 1.50 | 1.26% | 121.00 | 49 | 121.50 | 52 | 21.84 |
| 2024-04-02 | 6592 | 493000 | 358 | 60077000 | 121.50 | 122.50 | 121.00 | 122.00 | 1.00 | 0.83% | 122.00 | 14 | 122.50 | 56 | 22.02 |
| 2024-04-03 | 6592 | 546000 | 346 | 65632000 | 120.50 | 121.00 | 119.50 | 120.50 | 1.50 | -1.23% | 120.00 | 21 | 120.50 | 4 | 21.75 |
| 2024-04-08 | 6592 | 411000 | 289 | 49270000 | 120.50 | 120.50 | 119.50 | 120.00 | 0.50 | -0.41% | 119.50 | 220 | 120.00 | 2 | 21.66 |
| 2024-04-09 | 6592 | 396000 | 270 | 47763500 | 120.00 | 121.50 | 119.50 | 121.00 | 1.00 | 0.83% | 121.00 | 2 | 121.50 | 50 | 21.84 |
| 2024-04-10 | 6592 | 800000 | 416 | 97480000 | 121.00 | 122.50 | 121.00 | 122.00 | 1.00 | 0.83% | 122.00 | 18 | 122.50 | 48 | 22.02 |
| 2024-04-11 | 6592 | 309000 | 228 | 37417000 | 121.50 | 121.50 | 120.50 | 121.00 | 1.00 | -0.82% | 120.50 | 85 | 121.00 | 2 | 21.84 |
| 2024-04-12 | 6592 | 376000 | 253 | 45322000 | 121.00 | 121.00 | 120.00 | 120.00 | 1.00 | -0.83% | 120.00 | 137 | 120.50 | 2 | 21.66 |
| 2024-04-15 | 6592 | 491000 | 286 | 59010000 | 120.00 | 120.50 | 119.50 | 120.50 | 0.50 | 0.42% | 120.00 | 84 | 120.50 | 15 | 21.75 |
| 2024-04-16 | 6592 | 1265000 | 762 | 150442500 | 120.50 | 120.50 | 118.00 | 119.00 | 1.50 | -1.24% | 118.50 | 13 | 119.00 | 30 | 21.48 |
| 2024-04-17 | 6592 | 622000 | 450 | 73492500 | 118.00 | 118.50 | 117.50 | 118.00 | 1.00 | -0.84% | 118.00 | 54 | 118.50 | 17 | 21.30 |
| 2024-04-18 | 6592 | 913000 | 651 | 106611500 | 118.00 | 118.00 | 116.00 | 117.00 | 1.00 | -0.85% | 117.00 | 8 | 117.50 | 35 | 21.12 |
| 2024-04-19 | 6592 | 1219175 | 1658 | 141213092 | 116.50 | 117.50 | 114.00 | 115.50 | 1.50 | -1.28% | 115.50 | 5 | 116.00 | 22 | 20.85 |
| 2024-04-22 | 6592 | 671000 | 418 | 78014000 | 116.00 | 117.50 | 115.50 | 116.00 | 0.50 | 0.43% | 116.00 | 24 | 116.50 | 23 | 20.94 |
| 2024-04-23 | 6592 | 488000 | 224 | 57242000 | 117.00 | 118.00 | 116.50 | 118.00 | 2.00 | 1.72% | 117.50 | 15 | 118.00 | 47 | 21.30 |
| 2024-04-24 | 6592 | 341000 | 216 | 40346000 | 117.50 | 118.50 | 117.50 | 118.00 | 0.00 | 0% | 118.00 | 60 | 118.50 | 10 | 21.30 |