大成(1210)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 |
1 月 | 58.90 0 0% | 58.80 -0.1 -0.17% | 58.20 -0.6 -1.02% | 57.60 -0.6 -1.03% | 57.80 0.2 0.35% | 57.10 -0.7 -1.21% | 57.00 -0.1 -0.18% | 56.80 -0.2 -0.35% | 57.00 0.2 0.35% | 58.00 1 1.75% | 57.40 -0.6 -1.03% | 57.70 0.3 0.52% | 57.10 -0.6 -1.04% | 57.30 0.2 0.35% | 57.40 0.1 0.17% | 57.80 0.4 0.7% | 57.50 -0.3 -0.52% | 58.10 0.6 1.04% | 58.20 0.1 0.17% | 58.30 0.1 0.17% | 57.70 -0.6 -1.03% | 57.70 0 0% | 57.73 | |||||||||
2 月 | 57.80 0.1 0.17% | 58.00 0.2 0.35% | 58.20 0.2 0.34% | 57.20 -1 -1.72% | 57.00 -0.2 -0.35% | 58.00 1 1.75% | 57.80 -0.2 -0.34% | 58.50 0.7 1.21% | 58.60 0.1 0.17% | 58.70 0.1 0.17% | 59.00 0.3 0.51% | 58.50 -0.5 -0.85% | 58.40 -0.1 -0.17% | 58.22 | ||||||||||||||||||
3 月 | 58.90 0.5 0.86% | 58.70 -0.2 -0.34% | 60.30 1.6 2.73% | 60.40 0.1 0.17% | 60.30 -0.1 -0.17% | 59.40 -0.9 -1.49% | 59.60 0.2 0.34% | 60.10 0.5 0.84% | 60.10 0 0% | 60.50 0.4 0.67% | 56.80 -3.7 -6.12% | 57.10 0.3 0.53% | 57.20 0.1 0.18% | 58.20 1 1.75% | 58.20 0 0% | 57.60 -0.6 -1.03% | 57.70 0.1 0.17% | 57.40 -0.3 -0.52% | 57.80 0.4 0.7% | 57.70 -0.1 -0.17% | 57.70 0 0% | 58.56 | ||||||||||
4 月 | 58.20 0.5 0.87% | 57.80 -0.4 -0.69% | 57.60 -0.2 -0.35% | 58.00 0.4 0.69% | 58.00 0 0% | 58.00 0 0% | 57.40 -0.6 -1.03% | 57.20 -0.2 -0.35% | 56.30 -0.9 -1.57% | 55.20 -1.1 -1.95% | 55.60 0.4 0.72% | 57.2 |
說明:最高漲幅:2.73%最低跌幅:-6.12% 最高價:60.50最低價:55.20平均價:58.02,灰色底表示週末,漲47天(18.3)元,跌32天(-17.9)元,平盤7天
3%=1,2%=5,1%=20,0%=28,-0%=1,-1%=5,-2%=13,-3%=13,
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 | 1210 | 1821000 | 1104 | 106679300 | 58.70 | 59.00 | 58.20 | 58.90 | 0.40 | 0% | 58.80 | 1 | 58.90 | 8 | 13.39 |
2024-01-03 | 1210 | 2517000 | 1166 | 147403200 | 58.90 | 58.90 | 58.30 | 58.80 | 0.10 | -0.17% | 58.70 | 86 | 58.80 | 7 | 13.36 |
2024-01-04 | 1210 | 1938000 | 1077 | 112792500 | 58.80 | 58.80 | 57.90 | 58.20 | 0.60 | -1.02% | 58.10 | 28 | 58.20 | 3 | 13.23 |
2024-01-05 | 1210 | 2105000 | 1264 | 121339200 | 58.20 | 58.20 | 57.30 | 57.60 | 0.60 | -1.03% | 57.50 | 4 | 57.60 | 22 | 13.09 |
2024-01-08 | 1210 | 995000 | 575 | 57467000 | 57.70 | 58.10 | 57.50 | 57.80 | 0.20 | 0.35% | 57.70 | 5 | 57.80 | 96 | 13.14 |
2024-01-09 | 1210 | 1727000 | 965 | 98771500 | 58.10 | 58.10 | 57.00 | 57.10 | 0.70 | -1.21% | 57.10 | 18 | 57.20 | 84 | 12.98 |
2024-01-10 | 1210 | 1620000 | 820 | 91822200 | 57.00 | 57.20 | 56.10 | 57.00 | 0.10 | -0.18% | 56.90 | 45 | 57.00 | 98 | 12.95 |
2024-01-11 | 1210 | 1781000 | 865 | 101430900 | 56.80 | 57.20 | 56.70 | 56.80 | 0.20 | -0.35% | 56.80 | 38 | 56.90 | 45 | 12.91 |
2024-01-12 | 1210 | 1564000 | 680 | 88960800 | 57.30 | 57.30 | 56.50 | 57.00 | 0.20 | 0.35% | 56.90 | 4 | 57.00 | 58 | 12.95 |
2024-01-15 | 1210 | 1000000 | 516 | 57619400 | 57.20 | 58.00 | 57.10 | 58.00 | 1.00 | 1.75% | 57.90 | 13 | 58.00 | 107 | 13.18 |
2024-01-16 | 1210 | 1126000 | 648 | 64523700 | 57.30 | 57.80 | 57.00 | 57.40 | 0.60 | -1.03% | 57.30 | 45 | 57.40 | 22 | 13.05 |
2024-01-17 | 1210 | 2329000 | 1328 | 133848200 | 57.40 | 57.80 | 57.00 | 57.70 | 0.30 | 0.52% | 57.60 | 4 | 57.70 | 25 | 13.11 |
2024-01-18 | 1210 | 1667000 | 1006 | 95475100 | 57.70 | 57.80 | 56.90 | 57.10 | 0.60 | -1.04% | 57.10 | 6 | 57.20 | 23 | 12.98 |
2024-01-19 | 1210 | 681157 | 611 | 38950841 | 57.10 | 57.30 | 57.10 | 57.30 | 0.20 | 0.35% | 57.20 | 4 | 57.30 | 79 | 13.02 |
2024-01-22 | 1210 | 712000 | 470 | 40791700 | 57.40 | 57.50 | 57.10 | 57.40 | 0.10 | 0.17% | 57.30 | 7 | 57.40 | 54 | 13.05 |
2024-01-23 | 1210 | 1203000 | 858 | 69448800 | 57.60 | 58.00 | 57.40 | 57.80 | 0.40 | 0.7% | 57.70 | 57 | 57.80 | 10 | 13.14 |
2024-01-24 | 1210 | 948000 | 614 | 54602200 | 58.00 | 58.00 | 57.40 | 57.50 | 0.30 | -0.52% | 57.50 | 1 | 57.60 | 11 | 13.07 |
2024-01-25 | 1210 | 1483000 | 972 | 86063500 | 57.50 | 58.30 | 57.50 | 58.10 | 0.60 | 1.04% | 58.00 | 144 | 58.10 | 1 | 13.20 |
2024-01-26 | 1210 | 1084000 | 633 | 63079800 | 58.10 | 58.70 | 57.90 | 58.20 | 0.10 | 0.17% | 58.10 | 6 | 58.20 | 4 | 13.23 |
2024-01-29 | 1210 | 731000 | 424 | 42570000 | 58.10 | 58.40 | 58.10 | 58.30 | 0.10 | 0.17% | 58.20 | 8 | 58.30 | 116 | 13.25 |
2024-01-30 | 1210 | 1116000 | 738 | 64581900 | 58.30 | 58.40 | 57.60 | 57.70 | 0.60 | -1.03% | 57.70 | 8 | 57.80 | 12 | 13.11 |
2024-01-31 | 1210 | 1038000 | 697 | 59923000 | 57.70 | 57.90 | 57.60 | 57.70 | 0.00 | 0% | 57.70 | 95 | 57.80 | 9 | 13.11 |
2024-02-01 | 1210 | 1004000 | 525 | 58182400 | 57.80 | 58.30 | 57.80 | 57.80 | 0.10 | 0.17% | 57.80 | 9 | 57.90 | 5 | 13.14 |
2024-02-02 | 1210 | 802000 | 621 | 46484000 | 58.00 | 58.20 | 57.80 | 58.00 | 0.20 | 0.35% | 57.90 | 47 | 58.00 | 1 | 13.18 |
2024-02-05 | 1210 | 1486000 | 911 | 86338600 | 58.00 | 58.30 | 57.70 | 58.20 | 0.20 | 0.34% | 58.20 | 34 | 58.30 | 168 | 13.23 |
2024-02-15 | 1210 | 2609000 | 1589 | 149340900 | 58.20 | 58.30 | 56.90 | 57.20 | 1.00 | -1.72% | 57.10 | 108 | 57.30 | 52 | 13.00 |
2024-02-16 | 1210 | 1640000 | 1034 | 93725500 | 57.20 | 57.60 | 57.00 | 57.00 | 0.20 | -0.35% | 57.00 | 120 | 57.10 | 15 | 12.95 |
2024-02-19 | 1210 | 1442000 | 778 | 83115500 | 57.00 | 58.10 | 57.00 | 58.00 | 1.00 | 1.75% | 57.90 | 4 | 58.00 | 6 | 13.18 |
2024-02-20 | 1210 | 1854000 | 814 | 107673900 | 58.10 | 58.70 | 57.80 | 57.80 | 0.20 | -0.34% | 57.80 | 77 | 58.00 | 32 | 13.14 |
2024-02-21 | 1210 | 2508000 | 1257 | 146653500 | 58.00 | 58.70 | 57.90 | 58.50 | 0.70 | 1.21% | 58.50 | 27 | 58.60 | 58 | 13.30 |
2024-02-22 | 1210 | 1581000 | 824 | 92616600 | 58.70 | 58.80 | 58.20 | 58.60 | 0.10 | 0.17% | 58.60 | 35 | 58.70 | 14 | 13.32 |
2024-02-23 | 1210 | 2040000 | 1080 | 120126100 | 58.60 | 59.30 | 58.60 | 58.70 | 0.10 | 0.17% | 58.70 | 8 | 58.80 | 21 | 13.34 |
2024-02-26 | 1210 | 1729000 | 840 | 102147200 | 58.90 | 59.40 | 58.90 | 59.00 | 0.30 | 0.51% | 59.00 | 1 | 59.10 | 15 | 13.41 |
2024-02-27 | 1210 | 1562000 | 849 | 91588300 | 59.20 | 59.30 | 58.00 | 58.50 | 0.50 | -0.85% | 58.50 | 28 | 58.60 | 16 | 13.30 |
2024-02-29 | 1210 | 1125000 | 577 | 65827100 | 58.60 | 58.90 | 58.30 | 58.40 | 0.10 | -0.17% | 58.40 | 108 | 58.70 | 10 | 13.27 |
2024-03-01 | 1210 | 1231000 | 679 | 72513200 | 58.60 | 59.10 | 58.50 | 58.90 | 0.50 | 0.86% | 58.90 | 6 | 59.00 | 235 | 13.39 |
2024-03-04 | 1210 | 1576000 | 1009 | 92846800 | 59.00 | 59.30 | 58.70 | 58.70 | 0.20 | -0.34% | 58.70 | 62 | 58.90 | 16 | 13.34 |
2024-03-05 | 1210 | 4945000 | 2320 | 296352100 | 58.80 | 60.50 | 58.80 | 60.30 | 1.60 | 2.73% | 60.20 | 72 | 60.30 | 105 | 13.70 |
2024-03-06 | 1210 | 2165000 | 1085 | 130532500 | 60.30 | 60.60 | 60.00 | 60.40 | 0.10 | 0.17% | 60.40 | 48 | 60.50 | 21 | 13.73 |
2024-03-07 | 1210 | 1770000 | 895 | 106415000 | 60.40 | 60.50 | 59.60 | 60.30 | 0.10 | -0.17% | 60.30 | 185 | 60.40 | 23 | 13.70 |
2024-03-08 | 1210 | 2068000 | 1111 | 123451300 | 60.10 | 60.20 | 59.30 | 59.40 | 0.90 | -1.49% | 59.40 | 10 | 59.70 | 28 | 13.50 |
2024-03-11 | 1210 | 1559000 | 690 | 93017600 | 59.40 | 60.10 | 59.40 | 59.60 | 0.20 | 0.34% | 59.60 | 11 | 59.80 | 13 | 13.55 |
2024-03-12 | 1210 | 2009000 | 953 | 120628800 | 59.50 | 60.40 | 59.50 | 60.10 | 0.50 | 0.84% | 60.10 | 56 | 60.20 | 49 | 13.66 |
2024-03-13 | 1210 | 2100000 | 1018 | 126677300 | 60.10 | 60.90 | 60.00 | 60.10 | 0.00 | 0% | 60.00 | 430 | 60.10 | 13 | 13.66 |
2024-03-14 | 1210 | 4571000 | 2144 | 278959500 | 60.40 | 61.80 | 60.30 | 60.50 | 0.40 | 0.67% | 60.50 | 62 | 60.60 | 54 | 13.75 |
2024-03-15 | 1210 | 13807000 | 6870 | 791167900 | 59.40 | 59.40 | 56.40 | 56.80 | 3.70 | -6.12% | 56.80 | 166 | 56.90 | 1 | 12.91 |
2024-03-18 | 1210 | 3991000 | 2052 | 226182200 | 56.80 | 57.30 | 56.00 | 57.10 | 0.30 | 0.53% | 57.10 | 16 | 57.20 | 41 | 11.87 |
2024-03-19 | 1210 | 1803000 | 1004 | 103524800 | 57.10 | 57.70 | 57.10 | 57.20 | 0.10 | 0.18% | 57.20 | 115 | 57.30 | 8 | 11.89 |
2024-03-20 | 1210 | 3301000 | 1758 | 192236600 | 57.50 | 58.70 | 57.50 | 58.20 | 1.00 | 1.75% | 58.20 | 24 | 58.30 | 14 | 12.10 |
2024-03-21 | 1210 | 2009000 | 939 | 117057500 | 58.60 | 58.80 | 58.00 | 58.20 | 0.00 | 0% | 58.10 | 45 | 58.20 | 6 | 12.10 |
2024-03-22 | 1210 | 1750000 | 1012 | 101170900 | 58.20 | 58.40 | 57.60 | 57.60 | 0.60 | -1.03% | 57.60 | 169 | 57.80 | 14 | 11.98 |
2024-03-25 | 1210 | 1240000 | 624 | 71671900 | 57.80 | 58.00 | 57.70 | 57.70 | 0.10 | 0.17% | 57.70 | 22 | 57.80 | 9 | 12.00 |
2024-03-26 | 1210 | 1221000 | 637 | 70262000 | 57.80 | 58.00 | 57.20 | 57.40 | 0.30 | -0.52% | 57.40 | 49 | 57.50 | 9 | 11.93 |
2024-03-27 | 1210 | 740000 | 453 | 42726200 | 57.40 | 58.00 | 57.40 | 57.80 | 0.40 | 0.7% | 57.80 | 14 | 57.90 | 2 | 12.02 |
2024-03-28 | 1210 | 1234000 | 570 | 71430400 | 57.80 | 58.20 | 57.60 | 57.70 | 0.10 | -0.17% | 57.70 | 85 | 57.90 | 4 | 12.00 |
2024-03-29 | 1210 | 1462000 | 692 | 84275000 | 57.80 | 58.00 | 57.50 | 57.70 | 0.00 | 0% | 57.70 | 17 | 57.80 | 15 | 12.00 |
2024-04-01 | 1210 | 1103000 | 625 | 64131400 | 57.80 | 58.40 | 57.80 | 58.20 | 0.50 | 0.87% | 58.10 | 78 | 58.30 | 68 | 12.10 |
2024-04-02 | 1210 | 1360000 | 703 | 78763500 | 58.10 | 58.20 | 57.60 | 57.80 | 0.40 | -0.69% | 57.80 | 74 | 57.90 | 3 | 12.02 |
2024-04-03 | 1210 | 1418000 | 702 | 81606300 | 57.60 | 57.80 | 57.30 | 57.60 | 0.20 | -0.35% | 57.60 | 9 | 57.70 | 10 | 11.98 |
2024-04-08 | 1210 | 1062000 | 620 | 61413800 | 57.40 | 58.10 | 57.40 | 58.00 | 0.40 | 0.69% | 58.00 | 54 | 58.10 | 31 | 12.06 |
2024-04-09 | 1210 | 1548000 | 700 | 89819800 | 58.00 | 58.20 | 57.70 | 58.00 | 0.00 | 0% | 58.00 | 39 | 58.10 | 7 | 12.06 |
2024-04-10 | 1210 | 1636000 | 801 | 95062400 | 58.10 | 58.30 | 57.80 | 58.00 | 0.00 | 0% | 58.00 | 271 | 58.10 | 1 | 12.06 |
2024-04-11 | 1210 | 2111000 | 1013 | 121099900 | 57.80 | 57.80 | 57.10 | 57.40 | 0.60 | -1.03% | 57.30 | 200 | 57.40 | 7 | 11.93 |
2024-04-12 | 1210 | 1707000 | 756 | 97736000 | 57.30 | 57.50 | 57.10 | 57.20 | 0.20 | -0.35% | 57.20 | 126 | 57.30 | 14 | 11.89 |
2024-04-15 | 1210 | 3653000 | 1818 | 206259700 | 56.90 | 56.90 | 56.20 | 56.30 | 0.90 | -1.57% | 56.30 | 14 | 56.40 | 15 | 11.70 |
2024-04-16 | 1210 | 3340000 | 1891 | 184911100 | 56.10 | 56.20 | 55.10 | 55.20 | 1.10 | -1.95% | 55.20 | 39 | 55.30 | 54 | 11.48 |
2024-04-17 | 1210 | 1908000 | 1099 | 106502000 | 55.50 | 56.20 | 55.40 | 55.60 | 0.40 | 0.72% | 55.60 | 10 | 55.90 | 2 | 11.56 |