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
11 月　　　　　　　　　　　　　　　　　　　　　　　　73.00
0
0%		74.00
1
1.37%		74.00
0
0%		73.10
-0.9
-1.22%		71.30
-1.8
-2.46%		 72.11
12 月　69.70
-1.6
-2.24%		76.60
6.9
9.9%		80.90
4.3
5.61%		82.50
1.6
1.98%		82.50
0
0%		 　81.00
-1.5
-1.82%		83.90
2.9
3.58%		89.70
5.8
6.91%		90.10
0.4
0.45%		89.10
-1
-1.11%		 　92.00
2.9
3.25%		91.30
-0.7
-0.76%		90.50
-0.8
-0.88%		89.00
-1.5
-1.66%		93.00
4
4.49%		 　97.50
4.5
4.84%		99.00
1.5
1.54%		98.80
-0.2
-0.2%		97.70
-1.1
-1.11%		93.80
-3.9
-3.99%		 　90.60
-3.2
-3.41%		91.30
0.7
0.77%		88.91

說明:最高漲幅:9.9%最低跌幅:-3.99% 最高價:99.00最低價:69.70平均價:85.35,灰色底表示週末,漲14天(43.9)元,跌16天(-26.1)元,平盤3天
10%=1,7%=1,6%=1,5%=2,4%=2,3%=2,2%=2,1%=2,0%=4,-0%=1,-1%=1,-2%=2,-3%=5,-4%=7,

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
2019-11-25 6698 2317984 1627 169397732 72.00 75.10 70.20 73.00 0.00 0% 73.00 4 73.20 18 24.09
2019-11-26 6698 1767400 1233 131994118 73.00 76.50 73.00 74.00 1.00 1.37% 74.00 13 74.10 5 24.42
2019-11-27 6698 705250 554 51604350 73.90 74.00 72.10 74.00 0.00 0% 73.70 6 74.00 25 24.42
2019-11-28 6698 335507 272 24590718 74.00 74.00 72.80 73.10 0.90 -1.22% 73.00 10 73.10 4 24.13
2019-11-29 6698 404000 324 29024900 72.90 72.90 71.20 71.30 1.80 -2.46% 71.20 16 71.30 1 23.53
2019-12-02 6698 497050 356 35012350 73.00 73.00 69.60 69.70 1.60 -2.24% 69.70 2 69.80 1 23.00
2019-12-03 6698 1141614 737 85722332 69.70 76.60 69.60 76.60 6.90 9.9% 76.60 1406 0.00 0 25.28
2019-12-04 6698 2179926 1494 168313604 77.00 81.00 74.60 80.90 4.30 5.61% 80.80 3 80.90 14 26.70
2019-12-05 6698 2430360 1587 197410280 79.00 83.50 78.80 82.50 1.60 1.98% 82.40 1 82.50 5 27.23
2019-12-06 6698 1851288 1045 150894428 81.90 82.70 80.70 82.50 0.00 0% 81.90 2 82.70 14 27.23
2019-12-09 6698 1176267 835 96440752 83.00 83.00 81.00 81.00 1.50 -1.82% 81.00 11 81.10 6 26.73
2019-12-10 6698 1531550 1169 126860624 81.50 85.80 80.20 83.90 2.90 3.58% 83.90 2 84.00 6 27.69
2019-12-11 6698 1867033 1437 165736559 84.50 90.40 84.50 89.70 5.80 6.91% 89.70 4 89.90 4 29.60
2019-12-12 6698 1530861 1197 139543419 90.80 94.10 88.20 90.10 0.40 0.45% 90.10 5 90.50 2 29.74
2019-12-13 6698 1231410 927 111539528 91.20 92.80 89.10 89.10 1.00 -1.11% 89.10 3 90.00 6 29.41
2019-12-16 6698 885844 687 80484648 89.90 92.00 89.20 92.00 2.90 3.25% 91.90 2 92.00 9 30.36
2019-12-17 6698 852580 658 78705100 93.30 95.00 91.00 91.30 0.70 -0.76% 91.30 1 91.40 2 30.13
2019-12-18 6698 475800 389 43247398 91.00 92.00 90.10 90.50 0.80 -0.88% 90.50 2 90.60 1 29.87
2019-12-19 6698 642313 444 57821250 91.00 91.60 89.00 89.00 1.50 -1.66% 89.00 24 89.30 2 29.37
2019-12-20 6698 1429490 1095 131717670 90.40 93.50 89.00 93.00 4.00 4.49% 92.90 4 93.00 29 30.69
2019-12-23 6698 2407822 1759 234397656 94.10 100.00 94.10 97.50 4.50 4.84% 97.40 6 97.50 3 32.18
2019-12-24 6698 1377105 971 135613195 97.50 100.00 96.70 99.00 1.50 1.54% 98.90 2 99.00 10 32.67
2019-12-25 6698 1367633 1085 136191735 100.00 101.00 98.20 98.80 0.20 -0.2% 98.80 8 98.90 1 32.61
2019-12-26 6698 1292096 959 128062817 99.70 101.50 97.40 97.70 1.10 -1.11% 97.70 8 97.80 4 32.24
2019-12-27 6698 1767351 1434 167877219 97.70 98.20 93.50 93.80 3.90 -3.99% 93.80 2 93.90 8 30.96
2019-12-30 6698 1338200 1044 122324000 91.50 93.90 90.40 90.60 3.20 -3.41% 90.60 13 90.80 1 29.90
2019-12-31 6698 581550 460 53223434 90.50 92.40 90.50 91.30 0.70 0.77% 91.30 9 91.90 1 30.13