旭暉應材(6698)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12345678910111213141516171819202122232425262728293031當月平均
1 月　30.50
0
0%		30.15
-0.35
-1.15%		29.90
-0.25
-0.83%		30.15
0.25
0.84%		 　30.05
-0.1
-0.33%		29.75
-0.3
-1%		30.15
0.4
1.34%		31.50
1.35
4.48%		34.65
3.15
10%		 　38.10
3.45
9.96%		35.30
-2.8
-7.35%		33.50
-1.8
-5.1%		34.15
0.65
1.94%		34.10
-0.05
-0.15%		 　37.50
3.4
9.97%		36.85
-0.65
-1.73%		36.05
-0.8
-2.17%		36.00
-0.05
-0.14%		34.80
-1.2
-3.33%		 　35.25
0.45
1.29%		36.15
0.9
2.55%		35.40
-0.75
-2.07%		33.88
2 月35.25
-0.15
-0.42%		36.70
1.45
4.11%		 　38.20
1.5
4.09%		 　　　　　　　　35.55
-2.65
-6.94%		35.60
0.05
0.14%		 　35.80
0.2
0.56%		34.75
-1.05
-2.93%		34.35
-0.4
-1.15%		35.05
0.7
2.04%		34.30
-0.75
-2.14%		 　34.20
-0.1
-0.29%		33.65
-0.55
-1.61%		 34.00
0.35
1.04%		 35.29
3 月35.30
1.3
3.82%		 　34.55
-0.75
-2.12%		38.00
3.45
9.99%		39.95
1.95
5.13%		36.40
-3.55
-8.89%		36.05
-0.35
-0.96%		 　37.60
1.55
4.3%		37.15
-0.45
-1.2%		36.85
-0.3
-0.81%		35.80
-1.05
-2.85%		34.50
-1.3
-3.63%		 　34.55
0.05
0.14%		34.50
-0.05
-0.14%		34.55
0.05
0.14%		34.90
0.35
1.01%		36.00
1.1
3.15%		 　36.00
0
0%		35.20
-0.8
-2.22%		35.20
0
0%		34.45
-0.75
-2.13%		34.65
0.2
0.58%		 35.68
4 月34.30
-0.35
-1.01%		33.85
-0.45
-1.31%		34.00
0.15
0.44%		 　　　32.75
-1.25
-3.68%		32.50
-0.25
-0.76%		32.50
0
0%		33.55
1.05
3.23%		34.15
0.6
1.79%		 　34.00
-0.15
-0.44%		33.15
-0.85
-2.5%		33.95
0.8
2.41%		33.65
-0.3
-0.88%		32.55
-1.1
-3.27%		　　　　　　　　　　　　33.44

說明:最高漲幅:10%最低跌幅:-8.89% 最高價:39.95最低價:29.75平均價:34.68,灰色底表示週末,漲38天(44.4)元,跌45天(-34.5)元,平盤5天
10%=6,5%=1,4%=9,3%=3,2%=4,1%=10,0%=10,-0%=1,-1%=1,-2%=3,-3%=3,-4%=5,-5%=9,-6%=10,-7%=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 6698 57000 43 1746200 31.20 31.20 30.50 30.50 0.35 0% 30.45 3 30.50 1 0.00
2024-01-03 6698 77000 60 2318950 30.50 30.60 29.85 30.15 0.35 -1.15% 30.05 1 30.15 1 0.00
2024-01-04 6698 99000 67 2976350 30.15 30.70 29.85 29.90 0.25 -0.83% 29.90 4 30.05 1 0.00
2024-01-05 6698 61000 57 1847800 30.40 30.60 29.95 30.15 0.25 0.84% 30.10 4 30.25 2 0.00
2024-01-08 6698 39000 32 1169200 30.15 30.30 29.75 30.05 0.10 -0.33% 29.90 2 30.05 1 0.00
2024-01-09 6698 51000 40 1524450 30.05 30.45 29.75 29.75 0.30 -1% 29.75 1 29.90 1 0.00
2024-01-10 6698 93000 63 2794150 30.20 30.20 29.80 30.15 0.40 1.34% 29.90 1 30.15 2 0.00
2024-01-11 6698 941000 636 30219250 30.45 32.95 30.20 31.50 1.35 4.48% 31.50 1 31.55 4 0.00
2024-01-12 6698 4540000 1995 153110150 31.05 34.65 31.05 34.65 3.15 10% 34.65 109 0.00 0 0.00
2024-01-15 6698 5739000 2878 212942050 36.00 38.10 35.40 38.10 3.45 9.96% 38.10 11111 0.00 0 0.00
2024-01-16 6698 8712000 4450 323566050 40.60 40.60 34.40 35.30 2.80 -7.35% 35.10 6 35.30 2 0.00
2024-01-17 6698 2197000 1343 76113250 35.30 36.40 33.50 33.50 1.80 -5.1% 33.50 8 33.60 1 0.00
2024-01-18 6698 1425000 967 48944800 33.50 34.95 33.25 34.15 0.65 1.94% 34.15 31 34.20 6 0.00
2024-01-19 6698 925000 584 31629400 34.45 35.20 33.50 34.10 0.05 -0.15% 33.95 1 34.10 6 0.00
2024-01-22 6698 3767000 2190 139167550 34.50 37.50 34.30 37.50 3.40 9.97% 37.50 771 0.00 0 0.00
2024-01-23 6698 4336000 2803 160450500 37.45 38.60 35.70 36.85 0.65 -1.73% 36.85 1 36.90 1 0.00
2024-01-24 6698 982000 721 35949750 36.70 37.25 36.00 36.05 0.80 -2.17% 36.05 9 36.15 7 0.00
2024-01-25 6698 1420000 988 52178850 36.30 38.05 35.75 36.00 0.05 -0.14% 36.00 7 36.20 13 0.00
2024-01-26 6698 673000 472 23847600 36.00 36.40 34.80 34.80 1.20 -3.33% 34.80 3 34.90 6 0.00
2024-01-29 6698 622000 439 22299950 34.90 36.50 34.90 35.25 0.45 1.29% 35.20 3 35.25 2 0.00
2024-01-30 6698 1553000 1075 56912550 35.65 37.50 35.65 36.15 0.90 2.55% 36.15 25 36.30 1 0.00
2024-01-31 6698 746000 523 26853500 36.10 36.70 35.40 35.40 0.75 -2.07% 35.40 1 35.50 1 0.00
2024-02-01 6698 413000 301 14598850 35.50 36.00 34.95 35.25 0.15 -0.42% 35.25 4 35.30 3 0.00
2024-02-02 6698 1992000 1156 73045500 35.60 37.00 35.25 36.70 1.45 4.11% 36.65 9 36.70 21 0.00
2024-02-05 6698 4631000 3120 179649150 38.00 40.30 37.50 38.20 1.50 4.09% 38.20 2 38.25 3 0.00
2024-02-15 6698 1368000 943 49299000 37.95 37.95 35.10 35.55 2.65 -6.94% 35.55 17 35.60 1 0.00
2024-02-16 6698 534000 355 19111000 35.70 36.20 35.40 35.60 0.05 0.14% 35.55 20 35.60 4 0.00
2024-02-19 6698 510000 349 18430150 36.00 36.75 35.80 35.80 0.20 0.56% 35.80 13 35.90 4 0.00
2024-02-20 6698 781000 538 27262650 35.85 35.90 34.05 34.75 1.05 -2.93% 34.70 3 34.80 5 0.00
2024-02-21 6698 451000 322 15586600 34.75 35.05 34.35 34.35 0.40 -1.15% 34.35 4 34.60 4 0.00
2024-02-22 6698 513000 391 18171900 34.80 36.15 34.80 35.05 0.70 2.04% 35.05 12 35.15 1 0.00
2024-02-23 6698 617000 389 21537050 35.75 35.80 34.25 34.30 0.75 -2.14% 34.30 9 34.35 2 0.00
2024-02-26 6698 306000 212 10537300 34.60 34.90 34.15 34.20 0.10 -0.29% 34.20 2 34.25 2 0.00
2024-02-27 6698 428000 319 14551450 34.45 35.00 33.50 33.65 0.55 -1.61% 33.65 1 33.75 4 0.00
2024-02-29 6698 202000 139 6874100 33.70 34.35 33.65 34.00 0.35 1.04% 34.00 2 34.25 1 0.00
2024-03-01 6698 382000 265 13321900 34.20 35.40 34.05 35.30 1.30 3.82% 35.25 6 35.30 9 0.00
2024-03-04 6698 313000 204 10894150 34.80 35.55 34.40 34.55 0.75 -2.12% 34.55 4 34.65 2 0.00
2024-03-05 6698 1124000 558 42514950 36.60 38.00 36.60 38.00 3.45 9.99% 38.00 537 0.00 0 0.00
2024-03-06 6698 7048000 4573 280872700 38.00 41.25 38.00 39.95 1.95 5.13% 39.90 9 39.95 66 0.00
2024-03-07 6698 2161000 1477 82060250 39.95 40.00 36.00 36.40 3.55 -8.89% 36.40 1 36.55 2 0.00
2024-03-08 6698 809000 545 29197850 36.85 36.90 35.25 36.05 0.35 -0.96% 36.05 5 36.10 8 0.00
2024-03-11 6698 2203000 1449 84077400 35.65 39.05 35.65 37.60 1.55 4.3% 37.55 6 37.60 8 0.00
2024-03-12 6698 574000 454 21453200 37.60 38.05 36.90 37.15 0.45 -1.2% 37.15 1 37.20 9 0.00
2024-03-13 6698 577000 462 21263600 38.20 38.20 36.05 36.85 0.30 -0.81% 36.80 7 36.85 5 0.00
2024-03-14 6698 336000 271 12164750 37.00 37.00 35.70 35.80 1.05 -2.85% 35.75 5 35.80 16 0.00
2024-03-15 6698 458000 354 16016150 35.50 36.30 34.50 34.50 1.30 -3.63% 34.50 40 34.55 4 0.00
2024-03-18 6698 306000 227 10567600 34.50 35.00 34.20 34.55 0.05 0.14% 34.50 6 34.55 2 0.00
2024-03-19 6698 222000 187 7736100 34.90 35.20 34.35 34.50 0.05 -0.14% 34.45 1 34.55 3 0.00
2024-03-20 6698 514000 375 17710000 34.55 35.55 33.90 34.55 0.05 0.14% 34.50 4 34.55 14 0.00
2024-03-21 6698 241000 176 8415700 34.65 35.10 34.65 34.90 0.35 1.01% 34.90 22 34.95 2 0.00
2024-03-22 6698 530000 387 18946450 35.10 36.15 35.00 36.00 1.10 3.15% 36.00 3 36.05 6 0.00
2024-03-25 6698 265000 212 9488700 36.80 36.80 35.45 36.00 0.00 0% 35.95 5 36.00 5 0.00
2024-03-26 6698 349000 244 12467950 36.00 36.35 35.00 35.20 0.80 -2.22% 35.15 2 35.20 2 0.00
2024-03-27 6698 229000 180 8150900 35.10 36.15 35.10 35.20 0.00 0% 35.20 10 35.25 1 0.00
2024-03-28 6698 251000 194 8731050 35.40 35.55 34.40 34.45 0.75 -2.13% 34.40 7 34.50 2 0.00
2024-03-29 6698 186000 144 6383900 34.45 34.65 34.15 34.65 0.20 0.58% 34.40 2 34.65 2 0.00
2024-04-01 6698 191000 140 6564250 34.40 34.65 34.20 34.30 0.35 -1.01% 34.30 3 34.35 1 0.00
2024-04-02 6698 281000 205 9570200 34.65 34.65 33.80 33.85 0.45 -1.31% 33.80 21 33.90 2 0.00
2024-04-03 6698 223000 142 7512250 33.70 34.20 33.30 34.00 0.15 0.44% 34.00 2 34.05 4 0.00
2024-04-08 6698 360000 289 11926050 34.00 34.10 32.65 32.75 1.25 -3.68% 32.75 13 32.80 3 0.00
2024-04-09 6698 327000 210 10607250 32.45 32.80 32.05 32.50 0.25 -0.76% 32.45 2 32.50 3 0.00
2024-04-10 6698 211000 157 6847650 32.50 32.80 32.10 32.50 0.00 0% 32.40 2 32.55 1 0.00
2024-04-11 6698 750000 651 24841100 32.10 33.90 31.00 33.55 1.05 3.23% 33.50 12 33.55 1 0.00
2024-04-12 6698 308000 273 10519850 33.70 34.50 33.70 34.15 0.60 1.79% 34.15 48 34.30 4 0.00
2024-04-15 6698 234000 203 7968750 34.45 34.50 33.80 34.00 0.15 -0.44% 34.00 6 34.25 9 0.00
2024-04-16 6698 235000 215 7822550 34.00 34.00 32.95 33.15 0.85 -2.5% 33.10 1 33.30 2 0.00
2024-04-17 6698 116000 94 3917850 33.25 34.00 33.25 33.95 0.80 2.41% 33.85 1 33.95 2 0.00
2024-04-18 6698 105000 94 3531400 33.95 33.95 33.45 33.65 0.30 -0.88% 33.60 1 33.65 1 0.00
2024-04-19 6698 276519 1593 9071709 33.65 33.65 31.85 32.55 1.10 -3.27% 32.50 6 32.60 2 0.00