瑞昱(2379)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 2014 2013 2012 2011
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 |
11 月 | 45.10 0 0% | 42.25 -2.85 -6.32% | 41.65 -0.6 -1.42% | 42.05 0.4 0.96% | 40.80 -1.25 -2.97% | 42.35 1.55 3.8% | 42.35 0 0% | 43.80 1.45 3.42% | 42.96 | |||||||||||||||||||||||
12 月 | 46.85 3.05 6.96% | 46.15 -0.7 -1.49% | 45.55 -0.6 -1.3% | 43.30 -2.25 -4.94% | 43.50 0.2 0.46% | 43.20 -0.3 -0.69% | 43.80 0.6 1.39% | 43.65 -0.15 -0.34% | 43.90 0.25 0.57% | 44.40 0.5 1.14% | 42.90 -1.5 -3.38% | 42.40 -0.5 -1.17% | 40.00 -2.4 -5.66% | 40.35 0.35 0.88% | 43.15 2.8 6.94% | 42.55 -0.6 -1.39% | 43.85 1.3 3.06% | 44.10 0.25 0.57% | 44.10 0 0% | 44.15 0.05 0.11% | 44.20 0.05 0.11% | 44.35 0.15 0.34% | 43.6 |
說明:最高漲幅:6.96%最低跌幅:-6.32% 最高價:46.85最低價:40.00平均價:43.42,灰色底表示週末,漲18天(17.8)元,跌15天(-16.85)元,平盤3天
7%=3,4%=2,3%=2,1%=7,0%=7,-0%=1,-1%=2,-2%=2,-3%=3,-4%=7,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-21 | 2379 | 3390029 | 1802 | 156334032 | 48.00 | 48.40 | 45.10 | 45.10 | 3.35 | 0% | 0.00 | 0 | 45.10 | 1291 | 16.83 |
2011-11-22 | 2379 | 7106804 | 3427 | 303687863 | 44.30 | 44.55 | 41.95 | 42.25 | 2.85 | -6.32% | 42.25 | 34 | 42.30 | 12 | 15.76 |
2011-11-23 | 2379 | 3678134 | 2091 | 156210213 | 42.20 | 43.25 | 41.65 | 41.65 | 0.60 | -1.42% | 41.60 | 208 | 41.65 | 4 | 15.54 |
2011-11-24 | 2379 | 2984189 | 1510 | 123996459 | 40.00 | 42.80 | 40.00 | 42.05 | 0.40 | 0.96% | 42.05 | 33 | 42.15 | 1 | 15.69 |
2011-11-25 | 2379 | 2169325 | 1341 | 90336366 | 42.50 | 42.90 | 40.70 | 40.80 | 1.25 | -2.97% | 40.75 | 154 | 40.80 | 3 | 15.22 |
2011-11-28 | 2379 | 1730777 | 952 | 72810616 | 41.50 | 42.40 | 41.50 | 42.35 | 1.55 | 3.8% | 42.30 | 5 | 42.35 | 7 | 15.80 |
2011-11-29 | 2379 | 2016528 | 1240 | 85585534 | 42.35 | 43.00 | 42.10 | 42.35 | 0.00 | 0% | 42.35 | 55 | 42.40 | 13 | 15.80 |
2011-11-30 | 2379 | 5872966 | 3268 | 257291503 | 42.85 | 44.30 | 42.50 | 43.80 | 1.45 | 3.42% | 43.65 | 1 | 43.80 | 16 | 16.34 |
2011-12-01 | 2379 | 4269100 | 2454 | 198602809 | 46.70 | 46.85 | 45.70 | 46.85 | 3.05 | 6.96% | 46.80 | 8 | 46.85 | 55 | 17.48 |
2011-12-02 | 2379 | 1513492 | 1086 | 69885980 | 46.65 | 46.65 | 45.80 | 46.15 | 0.70 | -1.49% | 46.15 | 20 | 46.20 | 87 | 17.22 |
2011-12-05 | 2379 | 959553 | 669 | 43894988 | 46.30 | 46.30 | 45.30 | 45.55 | 0.60 | -1.3% | 45.55 | 36 | 45.60 | 1 | 17.00 |
2011-12-06 | 2379 | 2420630 | 1397 | 107991183 | 45.55 | 45.95 | 43.25 | 43.30 | 2.25 | -4.94% | 43.30 | 72 | 43.35 | 1 | 16.16 |
2011-12-07 | 2379 | 2528056 | 1571 | 109506775 | 44.00 | 44.35 | 42.50 | 43.50 | 0.20 | 0.46% | 43.40 | 2 | 43.50 | 82 | 16.23 |
2011-12-08 | 2379 | 1480514 | 954 | 63414146 | 43.50 | 43.50 | 42.30 | 43.20 | 0.30 | -0.69% | 43.00 | 6 | 43.20 | 48 | 16.12 |
2011-12-09 | 2379 | 2028679 | 1281 | 87513632 | 42.00 | 43.90 | 41.60 | 43.80 | 0.60 | 1.39% | 43.70 | 1 | 43.85 | 27 | 16.34 |
2011-12-12 | 2379 | 958164 | 597 | 42281228 | 44.50 | 44.70 | 43.60 | 43.65 | 0.15 | -0.34% | 43.65 | 6 | 43.80 | 15 | 16.29 |
2011-12-13 | 2379 | 1181397 | 813 | 51635868 | 43.00 | 44.20 | 43.00 | 43.90 | 0.25 | 0.57% | 43.75 | 1 | 43.90 | 6 | 16.38 |
2011-12-14 | 2379 | 1207892 | 804 | 53202378 | 43.65 | 44.40 | 43.55 | 44.40 | 0.50 | 1.14% | 44.35 | 7 | 44.40 | 38 | 16.57 |
2011-12-15 | 2379 | 1768864 | 1129 | 76607859 | 44.40 | 44.40 | 42.80 | 42.90 | 1.50 | -3.38% | 42.90 | 10 | 42.95 | 30 | 16.01 |
2011-12-16 | 2379 | 1788143 | 1315 | 75629884 | 43.20 | 43.30 | 41.65 | 42.40 | 0.50 | -1.17% | 42.30 | 20 | 42.40 | 3 | 15.82 |
2011-12-19 | 2379 | 2280439 | 1377 | 93540693 | 42.00 | 42.30 | 40.00 | 40.00 | 2.40 | -5.66% | 40.00 | 33 | 40.15 | 4 | 14.93 |
2011-12-20 | 2379 | 3198565 | 1805 | 130231841 | 40.50 | 41.70 | 40.10 | 40.35 | 0.35 | 0.88% | 40.35 | 25 | 40.40 | 2 | 15.06 |
2011-12-21 | 2379 | 2973542 | 1698 | 127202619 | 42.80 | 43.15 | 41.90 | 43.15 | 2.80 | 6.94% | 43.15 | 63 | 0.00 | 0 | 16.10 |
2011-12-22 | 2379 | 938370 | 658 | 40046456 | 43.15 | 43.15 | 42.40 | 42.55 | 0.60 | -1.39% | 42.55 | 18 | 42.65 | 41 | 15.88 |
2011-12-23 | 2379 | 2576339 | 1670 | 112574573 | 43.20 | 44.25 | 43.20 | 43.85 | 1.30 | 3.06% | 43.85 | 2 | 43.90 | 16 | 16.36 |
2011-12-26 | 2379 | 2460773 | 1585 | 109408082 | 44.10 | 45.00 | 43.85 | 44.10 | 0.25 | 0.57% | 44.10 | 71 | 44.20 | 1 | 16.46 |
2011-12-27 | 2379 | 2340553 | 1361 | 103446732 | 44.30 | 44.65 | 43.60 | 44.10 | 0.00 | 0% | 44.10 | 125 | 44.20 | 2 | 16.46 |
2011-12-28 | 2379 | 2320003 | 1123 | 101715916 | 44.00 | 44.25 | 43.25 | 44.15 | 0.05 | 0.11% | 44.10 | 1 | 44.15 | 15 | 16.47 |
2011-12-29 | 2379 | 1218490 | 858 | 53782200 | 43.80 | 44.40 | 43.60 | 44.20 | 0.05 | 0.11% | 44.20 | 20 | 44.30 | 9 | 16.49 |
2011-12-30 | 2379 | 1432724 | 982 | 63771369 | 44.90 | 44.90 | 44.20 | 44.35 | 0.15 | 0.34% | 44.30 | 40 | 44.35 | 26 | 16.55 |