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 |
12 月 | 98.00 0 0% | 93.50 -4.5 -4.59% | 90.50 -3 -3.21% | 89.80 -0.7 -0.77% | 84.80 -5 -5.57% | 85.60 0.8 0.94% | 84.90 -0.7 -0.82% | 85.30 0.4 0.47% | 89.10 3.8 4.45% | 89.40 0.3 0.34% | 87.70 -1.7 -1.9% | 88.10 0.4 0.46% | 90.20 2.1 2.38% | 89.40 -0.8 -0.89% | 88.90 -0.5 -0.56% | 89.10 0.2 0.22% | 88.90 -0.2 -0.22% | 88.78 |
說明:最高漲幅:4.45%最低跌幅:-5.57% 最高價:98.00最低價:84.80平均價:88.78,灰色底表示週末,漲9天(9)元,跌10天(-18.8)元,平盤1天
4%=1,2%=1,1%=2,0%=6,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=4,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2019-12-09 | 6592 | 46515299 | 29039 | 2147483647 | 82.00 | 100.00 | 80.00 | 98.00 | 0.00 | 0% | 97.90 | 32 | 98.00 | 60 | 17.95 |
2019-12-10 | 6592 | 21207094 | 16606 | 2013013836 | 97.80 | 97.80 | 93.00 | 93.50 | 4.50 | -4.59% | 93.40 | 175 | 93.50 | 39 | 17.12 |
2019-12-11 | 6592 | 15718268 | 12117 | 1427166388 | 91.70 | 92.80 | 89.50 | 90.50 | 3.00 | -3.21% | 90.50 | 136 | 90.60 | 56 | 16.58 |
2019-12-12 | 6592 | 11502431 | 8800 | 1042870019 | 91.00 | 92.10 | 89.70 | 89.80 | 0.70 | -0.77% | 89.80 | 20 | 89.90 | 57 | 16.45 |
2019-12-13 | 6592 | 17401267 | 13238 | 1502918715 | 89.90 | 90.00 | 84.60 | 84.80 | 5.00 | -5.57% | 84.80 | 106 | 84.90 | 33 | 15.53 |
2019-12-16 | 6592 | 8779659 | 6784 | 747494774 | 83.90 | 87.00 | 83.00 | 85.60 | 0.80 | 0.94% | 85.60 | 1 | 85.70 | 38 | 15.68 |
2019-12-17 | 6592 | 5529965 | 3953 | 470146300 | 85.00 | 85.90 | 84.60 | 84.90 | 0.70 | -0.82% | 84.90 | 109 | 85.00 | 126 | 15.55 |
2019-12-18 | 6592 | 3046260 | 2654 | 259950353 | 85.00 | 85.80 | 85.00 | 85.30 | 0.40 | 0.47% | 85.20 | 115 | 85.40 | 9 | 15.62 |
2019-12-19 | 6592 | 10264093 | 7843 | 904788414 | 86.00 | 89.40 | 85.80 | 89.10 | 3.80 | 4.45% | 89.00 | 82 | 89.10 | 13 | 16.32 |
2019-12-20 | 6592 | 8054099 | 5971 | 721689779 | 89.30 | 90.50 | 88.70 | 89.40 | 0.30 | 0.34% | 89.40 | 46 | 89.50 | 23 | 16.37 |
2019-12-23 | 6592 | 4913575 | 3779 | 433303601 | 89.20 | 89.20 | 87.70 | 87.70 | 1.70 | -1.9% | 87.60 | 84 | 87.70 | 10 | 16.06 |
2019-12-24 | 6592 | 2923787 | 2365 | 257192137 | 88.10 | 88.60 | 87.70 | 88.10 | 0.40 | 0.46% | 88.10 | 11 | 88.20 | 49 | 16.14 |
2019-12-25 | 6592 | 7120341 | 5595 | 641043276 | 89.00 | 90.90 | 88.90 | 90.20 | 2.10 | 2.38% | 90.10 | 53 | 90.20 | 13 | 16.52 |
2019-12-26 | 6592 | 3677401 | 2867 | 329862840 | 90.30 | 90.70 | 89.20 | 89.40 | 0.80 | -0.89% | 89.40 | 32 | 89.50 | 7 | 16.37 |
2019-12-27 | 6592 | 3571104 | 2691 | 318575667 | 89.90 | 90.00 | 88.70 | 88.90 | 0.50 | -0.56% | 88.90 | 59 | 89.00 | 49 | 16.28 |
2019-12-30 | 6592 | 3852796 | 2975 | 343406640 | 89.00 | 90.00 | 88.20 | 89.10 | 0.20 | 0.22% | 89.10 | 40 | 89.20 | 6 | 16.32 |
2019-12-31 | 6592 | 1962772 | 1515 | 174633192 | 89.10 | 89.30 | 88.70 | 88.90 | 0.20 | -0.22% | 88.90 | 35 | 89.00 | 12 | 16.28 |