永大(1507)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12345678910111213141516171819202122232425262728293031當月平均
1 月　　64.40
0
0%		64.40
0
0%		64.40
0
0%		64.50
0.1
0.16%		64.50
0
0%		 　64.40
-0.1
-0.16%		64.50
0.1
0.16%		64.50
0
0%		64.40
-0.1
-0.16%		64.50
0.1
0.16%		 　64.50
0
0%		64.50
0
0%		64.60
0.1
0.16%		64.50
-0.1
-0.15%		64.50
0
0%		 　64.50
0
0%		64.60
0.1
0.16%		64.60
0
0%		 64.49
2 月　　　　　　64.50
-0.1
-0.15%		64.70
0.2
0.31%		64.50
-0.2
-0.31%		64.60
0.1
0.16%		64.60
0
0%		 　64.40
-0.2
-0.31%		64.50
0.1
0.16%		64.40
-0.1
-0.16%		64.40
0
0%		64.50
0.1
0.16%		 　64.50
0
0%		64.50
0
0%		64.50
0
0%		64.40
-0.1
-0.16%		64.40
0
0%		 64.49
3 月64.50
0.1
0.16%		64.40
-0.1
-0.16%		64.40
0
0%		 　　64.40
0
0%		64.60
0.2
0.31%		64.50
-0.1
-0.15%		64.60
0.1
0.16%		64.50
-0.1
-0.15%		 　64.60
0.1
0.16%		64.60
0
0%		64.60
0
0%		64.70
0.1
0.15%		64.60
-0.1
-0.15%		 　64.70
0.1
0.15%		64.70
0
0%		64.70
0
0%		64.70
0
0%		64.70
0
0%		 　64.70
0
0%		64.70
0
0%		64.80
0.1
0.15%		64.60
-0.2
-0.31%		64.6
4 月64.70
0.1
0.15%		 　　　64.70
0
0%		64.70
0
0%		64.80
0.1
0.15%		 　64.70
-0.1
-0.15%		64.90
0.2
0.31%		64.80
-0.1
-0.15%		 54.18
5 月　　　　　　　　　　　　48.90
-15.9
-24.54%		 48.9
6 月　　　　　　　　　　　　48.90
-15.9
-24.54%		 48.9
7 月　　　　　　　　　　　　48.90
-15.9
-24.54%		 48.9
8 月　　　　　　　　　　　　48.90
-15.9
-24.54%		 48.9
9 月　　　　　　　　　　　　48.90
-15.9
-24.54%		 48.9
10 月　　　　　　　　　　　　48.90
-15.9
-24.54%		 48.9
11 月　　　　　　　　　　　　48.90
-15.9
-24.54%		 48.9
12 月　　　　　　　　　　　　48.90
-15.9
-24.54%		 　　　64.50
15.6
31.9%		　　　　　　　　　　　　　59.3

說明:最高漲幅:31.9%最低跌幅:-24.54% 最高價:64.90最低價:48.90平均價:54.56,灰色底表示週末,漲29天(34.2)元,跌175天(-2419.5)元,平盤34天
32%=2,0%=61,-0%=23,-1%=152,

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
2022-01-03 1507 90697 73 5842284 64.50 64.50 64.40 64.40 0.00 0% 64.40 107 64.50 31 25.35
2022-01-04 1507 62288 59 4011827 64.40 64.50 64.40 64.40 0.00 0% 64.40 283 64.50 144 25.35
2022-01-05 1507 158663 100 10221033 64.40 64.50 64.40 64.40 0.00 0% 64.40 332 64.50 77 25.35
2022-01-06 1507 142098 102 9153882 64.40 64.50 64.40 64.50 0.10 0.16% 64.40 346 64.50 106 25.39
2022-01-07 1507 105968 106 6828204 64.50 64.50 64.40 64.50 0.00 0% 64.40 524 64.50 94 25.39
2022-01-10 1507 156539 123 10085114 64.40 64.50 64.40 64.40 0.10 -0.16% 64.40 375 64.50 78 25.35
2022-01-11 1507 52195 73 3365040 64.40 64.50 64.40 64.50 0.10 0.16% 64.40 703 64.50 98 25.39
2022-01-12 1507 77169 80 4972368 64.50 64.50 64.40 64.50 0.00 0% 64.40 569 64.50 79 25.39
2022-01-13 1507 46848 260 3021241 64.50 64.50 64.40 64.40 0.10 -0.16% 64.40 616 64.50 24 25.35
2022-01-14 1507 174531 259 11258366 64.50 64.60 64.40 64.50 0.10 0.16% 64.50 39 64.60 1 25.39
2022-01-17 1507 120183 68 7751598 64.50 64.50 64.50 64.50 0.00 0% 64.50 68 64.60 24 25.39
2022-01-18 1507 106140 273 6846422 64.50 64.60 64.50 64.50 0.00 0% 64.50 135 64.60 62 25.39
2022-01-19 1507 63144 54 4077588 64.50 64.60 64.50 64.60 0.10 0.16% 64.50 189 64.60 81 25.43
2022-01-20 1507 19723 28 1273530 64.50 64.60 64.50 64.50 0.10 -0.15% 64.50 281 64.60 22 25.39
2022-01-21 1507 145579 79 9389839 64.50 64.50 64.50 64.50 0.00 0% 64.50 206 64.60 56 25.39
2022-01-24 1507 269909 253 17409823 64.50 64.60 64.50 64.50 0.00 0% 64.50 77 64.60 78 25.39
2022-01-25 1507 277363 109 17898412 64.50 64.60 64.50 64.60 0.10 0.16% 64.50 594 64.60 26 25.43
2022-01-26 1507 59055 50 3813532 64.60 64.70 64.50 64.60 0.00 0% 64.60 49 64.70 41 25.43
2022-02-07 1507 114913 92 7421471 64.50 64.70 64.50 64.50 0.10 -0.15% 64.50 281 64.70 78 25.39
2022-02-08 1507 347024 158 22390437 64.60 64.70 64.50 64.70 0.20 0.31% 64.60 1 64.70 17 25.47
2022-02-09 1507 196500 153 12676840 64.50 64.60 64.50 64.50 0.20 -0.31% 64.50 76 64.70 53 25.39
2022-02-10 1507 59070 70 3810403 64.50 64.60 64.50 64.60 0.10 0.16% 64.50 115 64.60 4 25.43
2022-02-11 1507 51894 46 3351044 64.50 64.60 64.50 64.60 0.00 0% 64.50 187 64.60 41 25.43
2022-02-14 1507 458071 214 29531173 64.50 64.50 64.40 64.40 0.20 -0.31% 64.40 131 64.50 20 25.35
2022-02-15 1507 44833 30 2887643 64.40 64.50 64.40 64.50 0.10 0.16% 64.40 284 64.50 38 25.39
2022-02-16 1507 112181 133 7228544 64.40 64.50 64.40 64.40 0.10 -0.16% 64.40 312 64.50 30 25.35
2022-02-17 1507 97286 52 6275716 64.50 64.60 64.40 64.40 0.00 0% 64.40 546 64.50 2 25.35
2022-02-18 1507 24076 35 1552717 64.50 64.50 64.40 64.50 0.10 0.16% 64.40 456 64.50 88 25.39
2022-02-21 1507 72252 91 4653141 64.40 64.50 64.40 64.50 0.00 0% 64.40 421 64.50 79 25.39
2022-02-22 1507 78235 77 5039439 64.50 64.50 64.40 64.50 0.00 0% 64.40 313 64.50 82 25.39
2022-02-23 1507 11313 26 729252 64.50 64.50 64.40 64.50 0.00 0% 64.40 488 64.50 102 25.39
2022-02-24 1507 106455 104 6856297 64.40 64.50 64.40 64.40 0.10 -0.16% 64.40 295 64.50 82 25.35
2022-02-25 1507 72537 93 4671371 64.40 64.40 64.40 64.40 0.00 0% 64.40 217 64.50 56 25.35
2022-03-01 1507 46213 74 2979815 64.40 64.50 64.40 64.50 0.10 0.16% 64.40 328 64.50 18 25.39
2022-03-02 1507 93845 88 6047411 64.50 64.50 64.40 64.40 0.10 -0.16% 64.40 177 64.50 27 25.35
2022-03-03 1507 24508 39 1577914 64.50 64.50 64.40 64.40 0.00 0% 64.40 250 64.50 43 25.35
2022-03-07 1507 221670 476 14277543 64.40 64.50 64.40 64.40 0.10 0% 64.40 22 64.50 47 25.35
2022-03-08 1507 205996 82 13275837 64.60 64.60 64.40 64.60 0.20 0.31% 64.50 17 64.60 24 25.43
2022-03-09 1507 200876 69 12956714 64.50 64.60 64.40 64.50 0.10 -0.15% 64.50 84 64.60 16 25.39
2022-03-10 1507 241712 965 15592884 64.50 64.70 64.50 64.60 0.10 0.16% 64.50 507 64.60 40 25.43
2022-03-11 1507 124000 80 8001300 64.50 64.60 64.50 64.50 0.10 -0.15% 64.50 956 64.60 43 25.39
2022-03-14 1507 78000 56 5034700 64.50 64.60 64.50 64.60 0.10 0.16% 64.50 846 64.60 12 25.43
2022-03-15 1507 76000 43 4908900 64.50 64.70 64.50 64.60 0.00 0% 64.60 8 64.70 25 25.43
2022-03-16 1507 88000 61 5683200 64.50 64.70 64.50 64.60 0.00 0% 64.50 971 64.70 26 25.43
2022-03-17 1507 123000 85 7956500 64.60 64.80 64.60 64.70 0.10 0.15% 64.60 223 64.70 5 25.47
2022-03-18 1507 67000 49 4337200 64.80 64.80 64.60 64.60 0.10 -0.15% 64.70 1 64.80 70 25.43
2022-03-21 1507 66000 25 4268700 64.60 64.70 64.60 64.70 0.10 0.15% 64.60 631 64.70 1 25.47
2022-03-22 1507 65941 127 4267753 64.70 64.80 64.70 64.70 0.00 0% 64.60 721 64.80 237 25.47
2022-03-23 1507 54000 25 3494000 64.80 64.80 64.70 64.70 0.00 0% 64.70 1 64.80 316 25.47
2022-03-24 1507 57642 56 3727262 64.60 64.70 64.60 64.70 0.00 0% 64.60 775 64.70 9 25.47
2022-03-25 1507 40000 27 2585100 64.60 64.70 64.60 64.70 0.00 0% 64.60 771 64.70 7 25.47
2022-03-28 1507 96000 52 6207800 64.70 64.70 64.60 64.70 0.00 0% 64.70 5 64.80 273 25.47
2022-03-29 1507 37535 65 2427891 64.70 64.80 64.60 64.70 0.00 0% 64.60 913 64.70 1 25.47
2022-03-30 1507 88000 71 5693100 64.70 64.80 64.60 64.80 0.10 0.15% 64.70 1 64.80 234 34.29
2022-03-31 1507 56000 36 3619300 64.60 64.80 64.60 64.60 0.20 -0.31% 64.60 795 64.70 1 34.18
2022-04-01 1507 44000 33 2846800 64.70 64.70 64.70 64.70 0.10 0.15% 64.70 30 64.80 46 34.23
2022-04-06 1507 62000 47 4012000 64.70 64.80 64.70 64.70 0.00 0% 64.70 586 64.80 46 34.23
2022-04-07 1507 112578 119 7286078 64.70 64.80 64.70 64.70 0.00 0% 64.70 1004 64.80 15 34.23
2022-04-08 1507 92000 55 5959700 64.80 64.90 64.70 64.80 0.10 0.15% 64.80 18 64.90 214 34.29
2022-04-11 1507 185000 118 11982100 64.80 64.80 64.70 64.70 0.10 -0.15% 64.70 957 64.80 12 34.23
2022-04-12 1507 91000 59 5894500 64.70 64.90 64.70 64.90 0.20 0.31% 64.70 842 64.90 222 34.34
2022-04-13 1507 105000 47 6804600 64.90 64.90 64.80 64.80 0.10 -0.15% 64.80 17 64.90 50 34.29
2022-12-13 1507 515622 391 25286837 49.50 49.50 48.85 48.90 0.70 -24.54% 48.90 7 48.95 1 16.25
2022-12-18 1507 106140 273 6846422 64.50 64.60 64.50 64.50 0.00 31.9% 64.50 135 64.60 62 25.39