佳格(1227)每日收盤價分析
彰化一整天的股票觀查
今年
2024 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 | 36.25 0 0% | 36.10 -0.15 -0.41% | 36.25 0.15 0.42% | 35.80 -0.45 -1.24% | 35.40 -0.4 -1.12% | 34.65 -0.75 -2.12% | 34.00 -0.65 -1.88% | 34.25 0.25 0.74% | 34.30 0.05 0.15% | 34.45 0.15 0.44% | 34.85 0.4 1.16% | 34.80 -0.05 -0.14% | 34.70 -0.1 -0.29% | 35.00 0.3 0.86% | 35.00 0 0% | 34.95 | ||||||||||||||||
2 月 | 34.75 -0.25 -0.71% | 34.55 -0.2 -0.58% | 34.80 0.25 0.72% | 35.05 0.25 0.72% | 35.05 0 0% | 34.95 -0.1 -0.29% | 34.90 -0.05 -0.14% | 35.10 0.2 0.57% | 35.60 0.5 1.42% | 35.50 -0.1 -0.28% | 35.60 0.1 0.28% | 35.55 -0.05 -0.14% | 35.55 0 0% | 35.60 0.05 0.14% | 35.65 0.05 0.14% | 35.60 -0.05 -0.14% | 35.50 -0.1 -0.28% | 35.55 0.05 0.14% | 35.35 -0.2 -0.56% | 35.35 | ||||||||||||
3 月 | 35.70 0.35 0.99% | 35.50 -0.2 -0.56% | 35.70 0.2 0.56% | 35.90 0.2 0.56% | 36.60 0.7 1.95% | 36.60 0 0% | 36.65 0.05 0.14% | 36.35 -0.3 -0.82% | 36.15 -0.2 -0.55% | 36.35 0.2 0.55% | 36.15 -0.2 -0.55% | 36.15 0 0% | 35.85 -0.3 -0.83% | 35.95 0.1 0.28% | 35.70 -0.25 -0.7% | 35.75 0.05 0.14% | 35.70 -0.05 -0.14% | 36.00 0.3 0.84% | 35.75 -0.25 -0.69% | 35.20 -0.55 -1.54% | 34.30 -0.9 -2.56% | 35.81 | ||||||||||
4 月 | 34.75 0.45 1.31% | 35.40 0.65 1.87% | 32.10 -3.3 -9.32% | 33.35 1.25 3.89% | 31.95 -1.4 -4.2% | 34.55 2.6 8.14% | 33.50 -1.05 -3.04% | 33.20 -0.3 -0.9% | 33.75 0.55 1.66% | 33.50 -0.25 -0.74% | 33.50 0 0% | 33.35 -0.15 -0.45% | 33.30 -0.05 -0.15% | 33.35 0.05 0.15% | 33.90 0.55 1.65% | 33.60 -0.3 -0.88% | 33.65 0.05 0.15% | 33.90 0.25 0.74% | 34.10 0.2 0.59% | 33.70 -0.4 -1.17% | 33.6 | |||||||||||
5 月 | 35.00 1.3 3.86% | 37.95 2.95 8.43% | 37.15 -0.8 -2.11% | 37.80 0.65 1.75% | 37.55 -0.25 -0.66% | 38.00 0.45 1.2% | 37.35 -0.65 -1.71% | 36.30 -1.05 -2.81% | 35.85 -0.45 -1.24% | 35.50 -0.35 -0.98% | 36.00 0.5 1.41% | 35.70 -0.3 -0.83% | 35.65 -0.05 -0.14% | 35.50 -0.15 -0.42% | 35.30 -0.2 -0.56% | 35.30 0 0% | 36.47 |
說明:最高漲幅:8.43%最低跌幅:-9.32% 最高價:38.00最低價:31.95平均價:35.18,灰色底表示週末,漲49天(23.8)元,跌65天(-27.4)元,平盤9天
8%=3,4%=3,2%=5,1%=23,0%=24,-0%=1,-1%=2,-2%=5,-3%=6,-4%=18,-5%=33,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2025-01-02 | 1227 | 714175 | 839 | 25910491 | 36.45 | 36.45 | 36.20 | 36.25 | 0.40 | 0% | 36.20 | 112 | 36.25 | 6 | 21.32 |
2025-01-03 | 1227 | 404509 | 433 | 14642572 | 36.45 | 36.45 | 36.10 | 36.10 | 0.15 | -0.41% | 36.10 | 71 | 36.15 | 3 | 21.24 |
2025-01-06 | 1227 | 819513 | 679 | 29603604 | 36.10 | 36.60 | 35.75 | 36.25 | 0.15 | 0.42% | 36.25 | 1 | 36.30 | 2 | 21.32 |
2025-01-07 | 1227 | 612371 | 732 | 21977817 | 36.30 | 36.30 | 35.80 | 35.80 | 0.45 | -1.24% | 35.80 | 276 | 35.85 | 2 | 21.06 |
2025-01-08 | 1227 | 1119985 | 1187 | 39518922 | 35.80 | 35.80 | 35.15 | 35.40 | 0.40 | -1.12% | 35.35 | 2 | 35.40 | 6 | 20.82 |
2025-01-09 | 1227 | 1417184 | 1502 | 49384268 | 35.40 | 35.40 | 34.50 | 34.65 | 0.75 | -2.12% | 34.65 | 5 | 34.70 | 11 | 20.38 |
2025-01-10 | 1227 | 1452682 | 1335 | 49688327 | 34.60 | 34.65 | 34.00 | 34.00 | 0.65 | -1.88% | 33.95 | 27 | 34.00 | 1 | 20.00 |
2025-01-13 | 1227 | 1028139 | 949 | 34813167 | 34.10 | 34.40 | 33.35 | 34.25 | 0.25 | 0.74% | 34.25 | 3 | 34.30 | 3 | 20.15 |
2025-01-14 | 1227 | 427039 | 470 | 14657568 | 34.30 | 34.55 | 34.20 | 34.30 | 0.05 | 0.15% | 34.30 | 15 | 34.35 | 4 | 20.18 |
2025-01-15 | 1227 | 266794 | 319 | 9200941 | 34.50 | 34.60 | 34.35 | 34.45 | 0.15 | 0.44% | 34.45 | 22 | 34.50 | 13 | 20.26 |
2025-01-16 | 1227 | 475470 | 448 | 16562719 | 34.65 | 35.10 | 34.50 | 34.85 | 0.40 | 1.16% | 34.85 | 25 | 34.90 | 1 | 20.50 |
2025-01-17 | 1227 | 309558 | 526 | 10782404 | 34.95 | 34.95 | 34.75 | 34.80 | 0.05 | -0.14% | 34.80 | 5 | 34.90 | 12 | 20.47 |
2025-01-20 | 1227 | 248073 | 399 | 8602491 | 34.90 | 34.90 | 34.60 | 34.70 | 0.10 | -0.29% | 34.65 | 2 | 34.70 | 6 | 20.41 |
2025-01-21 | 1227 | 191809 | 303 | 6700216 | 34.70 | 35.00 | 34.70 | 35.00 | 0.30 | 0.86% | 34.95 | 1 | 35.00 | 145 | 20.59 |
2025-01-22 | 1227 | 363277 | 408 | 12715466 | 35.25 | 35.25 | 34.80 | 35.00 | 0.00 | 0% | 35.00 | 10 | 35.05 | 3 | 20.59 |
2025-02-03 | 1227 | 544693 | 700 | 18895995 | 35.00 | 35.05 | 34.35 | 34.75 | 0.25 | -0.71% | 34.75 | 2 | 34.85 | 3 | 20.44 |
2025-02-04 | 1227 | 403938 | 417 | 14014297 | 34.75 | 35.05 | 34.55 | 34.55 | 0.20 | -0.58% | 34.55 | 7 | 34.75 | 1 | 20.32 |
2025-02-05 | 1227 | 278106 | 278 | 9700378 | 35.00 | 35.10 | 34.75 | 34.80 | 0.25 | 0.72% | 34.80 | 2 | 34.90 | 2 | 20.47 |
2025-02-06 | 1227 | 242715 | 252 | 8502008 | 34.95 | 35.15 | 34.85 | 35.05 | 0.25 | 0.72% | 35.05 | 4 | 35.10 | 3 | 20.62 |
2025-02-07 | 1227 | 206946 | 287 | 7255852 | 35.05 | 35.20 | 34.95 | 35.05 | 0.00 | 0% | 35.05 | 6 | 35.10 | 20 | 20.62 |
2025-02-10 | 1227 | 241961 | 405 | 8440152 | 35.00 | 35.00 | 34.80 | 34.95 | 0.10 | -0.29% | 34.95 | 3 | 35.00 | 41 | 20.56 |
2025-02-11 | 1227 | 322409 | 303 | 11272190 | 35.00 | 35.20 | 34.80 | 34.90 | 0.05 | -0.14% | 34.90 | 3 | 35.00 | 24 | 20.53 |
2025-02-12 | 1227 | 217109 | 250 | 7619639 | 35.00 | 35.20 | 34.95 | 35.10 | 0.20 | 0.57% | 35.05 | 6 | 35.10 | 5 | 20.65 |
2025-02-13 | 1227 | 591725 | 728 | 20903063 | 35.20 | 35.70 | 35.05 | 35.60 | 0.50 | 1.42% | 35.60 | 3 | 35.65 | 8 | 20.94 |
2025-02-14 | 1227 | 362379 | 570 | 12816540 | 35.50 | 35.55 | 35.20 | 35.50 | 0.10 | -0.28% | 35.50 | 2 | 35.55 | 3 | 20.88 |
2025-02-17 | 1227 | 332225 | 363 | 11838677 | 35.55 | 35.75 | 35.50 | 35.60 | 0.10 | 0.28% | 35.60 | 40 | 35.70 | 16 | 20.94 |
2025-02-18 | 1227 | 228643 | 272 | 8116637 | 35.50 | 35.55 | 35.40 | 35.55 | 0.05 | -0.14% | 35.50 | 36 | 35.60 | 31 | 20.91 |
2025-02-19 | 1227 | 274502 | 280 | 9772494 | 35.55 | 35.75 | 35.55 | 35.55 | 0.00 | 0% | 35.55 | 43 | 35.65 | 28 | 20.91 |
2025-02-20 | 1227 | 383114 | 337 | 13645618 | 35.60 | 35.80 | 35.50 | 35.60 | 0.05 | 0.14% | 35.60 | 3 | 35.65 | 30 | 20.94 |
2025-02-21 | 1227 | 586271 | 566 | 20892212 | 35.60 | 35.70 | 35.55 | 35.65 | 0.05 | 0.14% | 35.60 | 10 | 35.65 | 2 | 20.97 |
2025-02-24 | 1227 | 371602 | 427 | 13238146 | 35.50 | 35.70 | 35.50 | 35.60 | 0.05 | -0.14% | 35.60 | 3 | 35.65 | 4 | 20.94 |
2025-02-25 | 1227 | 453237 | 437 | 16091417 | 35.50 | 35.65 | 35.35 | 35.50 | 0.10 | -0.28% | 35.45 | 32 | 35.55 | 3 | 20.88 |
2025-02-26 | 1227 | 402588 | 432 | 14286492 | 35.40 | 35.70 | 35.35 | 35.55 | 0.05 | 0.14% | 35.55 | 5 | 35.60 | 3 | 20.91 |
2025-02-27 | 1227 | 743849 | 523 | 26361511 | 35.40 | 35.70 | 35.35 | 35.35 | 0.20 | -0.56% | 35.35 | 31 | 35.50 | 8 | 20.79 |
2025-03-03 | 1227 | 569568 | 529 | 20228038 | 35.40 | 35.70 | 35.30 | 35.70 | 0.35 | 0.99% | 35.55 | 3 | 35.70 | 10 | 21.00 |
2025-03-04 | 1227 | 1166725 | 978 | 41161117 | 35.50 | 35.50 | 35.15 | 35.50 | 0.20 | -0.56% | 35.40 | 3 | 35.50 | 7 | 20.88 |
2025-03-05 | 1227 | 546637 | 467 | 19503613 | 35.40 | 35.85 | 35.20 | 35.70 | 0.20 | 0.56% | 35.70 | 5 | 35.75 | 5 | 21.00 |
2025-03-06 | 1227 | 346920 | 333 | 12446871 | 35.75 | 36.05 | 35.75 | 35.90 | 0.20 | 0.56% | 35.85 | 10 | 35.90 | 14 | 21.12 |
2025-03-07 | 1227 | 1057112 | 863 | 38499429 | 35.85 | 36.65 | 35.85 | 36.60 | 0.70 | 1.95% | 36.55 | 2 | 36.60 | 13 | 21.53 |
2025-03-10 | 1227 | 542640 | 823 | 19876060 | 37.00 | 37.00 | 36.40 | 36.60 | 0.00 | 0% | 36.55 | 31 | 36.65 | 4 | 21.53 |
2025-03-11 | 1227 | 643789 | 484 | 23388145 | 36.10 | 36.80 | 35.95 | 36.65 | 0.05 | 0.14% | 36.60 | 13 | 36.65 | 26 | 21.56 |
2025-03-12 | 1227 | 762940 | 566 | 27676721 | 36.60 | 36.60 | 36.00 | 36.35 | 0.30 | -0.82% | 36.30 | 1 | 36.35 | 10 | 21.38 |
2025-03-13 | 1227 | 524392 | 449 | 19003110 | 36.45 | 36.45 | 36.10 | 36.15 | 0.20 | -0.55% | 36.10 | 7 | 36.20 | 7 | 21.26 |
2025-03-14 | 1227 | 385908 | 308 | 13978446 | 36.20 | 36.45 | 36.10 | 36.35 | 0.20 | 0.55% | 36.30 | 2 | 36.35 | 9 | 21.38 |
2025-03-17 | 1227 | 316640 | 327 | 11489411 | 36.35 | 36.50 | 36.15 | 36.15 | 0.20 | -0.55% | 36.15 | 13 | 36.25 | 1 | 21.26 |
2025-03-18 | 1227 | 350115 | 315 | 12676063 | 36.35 | 36.55 | 36.10 | 36.15 | 0.00 | 0% | 36.10 | 16 | 36.20 | 9 | 21.26 |
2025-03-19 | 1227 | 656304 | 628 | 23587896 | 36.10 | 36.30 | 35.75 | 35.85 | 0.30 | -0.83% | 35.80 | 29 | 35.85 | 4 | 21.09 |
2025-03-20 | 1227 | 272062 | 350 | 9774777 | 35.85 | 36.00 | 35.80 | 35.95 | 0.10 | 0.28% | 35.90 | 6 | 36.00 | 17 | 21.15 |
2025-03-21 | 1227 | 385834 | 341 | 13800663 | 35.80 | 36.00 | 35.70 | 35.70 | 0.25 | -0.7% | 35.70 | 34 | 35.85 | 1 | 21.00 |
2025-03-24 | 1227 | 162951 | 236 | 5824709 | 35.65 | 35.85 | 35.65 | 35.75 | 0.05 | 0.14% | 35.75 | 6 | 35.80 | 1 | 21.03 |
2025-03-25 | 1227 | 307046 | 329 | 10970930 | 35.75 | 35.90 | 35.65 | 35.70 | 0.05 | -0.14% | 35.70 | 2 | 35.75 | 4 | 21.00 |
2025-03-26 | 1227 | 323580 | 305 | 11632531 | 35.80 | 36.30 | 35.80 | 36.00 | 0.30 | 0.84% | 35.95 | 5 | 36.00 | 24 | 21.18 |
2025-03-27 | 1227 | 201714 | 271 | 7215691 | 35.85 | 35.90 | 35.70 | 35.75 | 0.25 | -0.69% | 35.70 | 16 | 35.75 | 2 | 21.03 |
2025-03-28 | 1227 | 464427 | 603 | 16386460 | 35.80 | 35.80 | 35.10 | 35.20 | 0.55 | -1.54% | 35.20 | 13 | 35.25 | 4 | 20.71 |
2025-03-31 | 1227 | 978222 | 940 | 33766949 | 35.00 | 35.00 | 34.20 | 34.30 | 0.90 | -2.56% | 34.30 | 35 | 34.35 | 3 | 20.18 |
2025-04-01 | 1227 | 367396 | 391 | 12726871 | 34.25 | 34.85 | 34.25 | 34.75 | 0.45 | 1.31% | 34.75 | 7 | 34.80 | 5 | 18.19 |
2025-04-02 | 1227 | 420070 | 390 | 14733348 | 34.75 | 35.40 | 34.65 | 35.40 | 0.65 | 1.87% | 35.20 | 7 | 35.40 | 9 | 18.53 |
2025-04-07 | 1227 | 2181106 | 1939 | 70060272 | 31.90 | 32.65 | 31.90 | 32.10 | 3.30 | -9.32% | 32.10 | 27 | 32.15 | 9 | 16.81 |
2025-04-08 | 1227 | 1554473 | 1213 | 51101094 | 32.30 | 33.40 | 32.30 | 33.35 | 1.25 | 3.89% | 33.30 | 24 | 33.35 | 5 | 17.46 |
2025-04-09 | 1227 | 1588386 | 1596 | 51604879 | 33.15 | 33.20 | 31.80 | 31.95 | 1.40 | -4.2% | 31.95 | 13 | 32.00 | 4 | 16.73 |
2025-04-10 | 1227 | 991633 | 828 | 34098883 | 33.60 | 34.70 | 33.50 | 34.55 | 2.60 | 8.14% | 34.55 | 1 | 34.60 | 11 | 18.09 |
2025-04-11 | 1227 | 883890 | 832 | 29592966 | 33.55 | 34.00 | 33.05 | 33.50 | 1.05 | -3.04% | 33.45 | 19 | 33.50 | 1 | 17.54 |
2025-04-14 | 1227 | 782128 | 686 | 26083273 | 33.35 | 34.00 | 33.10 | 33.20 | 0.30 | -0.9% | 33.15 | 13 | 33.20 | 7 | 17.38 |
2025-04-15 | 1227 | 485173 | 394 | 16277452 | 33.10 | 33.75 | 33.10 | 33.75 | 0.55 | 1.66% | 33.70 | 2 | 33.75 | 29 | 17.67 |
2025-04-16 | 1227 | 374180 | 378 | 12549080 | 33.35 | 33.65 | 33.35 | 33.50 | 0.25 | -0.74% | 33.50 | 6 | 33.55 | 2 | 17.54 |
2025-04-17 | 1227 | 255239 | 254 | 8536320 | 33.50 | 33.65 | 33.15 | 33.50 | 0.00 | 0% | 33.45 | 8 | 33.50 | 1 | 17.54 |
2025-04-18 | 1227 | 309609 | 282 | 10338224 | 33.85 | 33.85 | 33.30 | 33.35 | 0.15 | -0.45% | 33.35 | 1 | 33.40 | 2 | 17.46 |
2025-04-21 | 1227 | 437615 | 324 | 14634121 | 33.35 | 33.65 | 33.30 | 33.30 | 0.05 | -0.15% | 33.30 | 25 | 33.50 | 3 | 17.43 |
2025-04-22 | 1227 | 380752 | 286 | 12698690 | 33.35 | 33.50 | 33.25 | 33.35 | 0.05 | 0.15% | 33.30 | 18 | 33.35 | 5 | 17.46 |
2025-04-23 | 1227 | 597630 | 430 | 20207024 | 33.40 | 34.00 | 33.40 | 33.90 | 0.55 | 1.65% | 33.90 | 3 | 33.95 | 34 | 17.75 |
2025-04-24 | 1227 | 260769 | 295 | 8778872 | 33.90 | 33.90 | 33.60 | 33.60 | 0.30 | -0.88% | 33.60 | 20 | 33.65 | 2 | 17.59 |
2025-04-25 | 1227 | 441132 | 379 | 14953077 | 33.90 | 34.15 | 33.65 | 33.65 | 0.05 | 0.15% | 33.65 | 5 | 33.70 | 4 | 17.62 |
2025-04-28 | 1227 | 313747 | 292 | 10606612 | 33.70 | 34.00 | 33.60 | 33.90 | 0.25 | 0.74% | 33.90 | 109 | 33.95 | 3 | 17.75 |
2025-04-29 | 1227 | 396522 | 391 | 13535546 | 34.10 | 34.30 | 33.95 | 34.10 | 0.20 | 0.59% | 34.10 | 61 | 34.15 | 8 | 17.85 |
2025-04-30 | 1227 | 513801 | 566 | 17373509 | 34.00 | 34.00 | 33.70 | 33.70 | 0.40 | -1.17% | 33.70 | 19 | 33.75 | 4 | 17.64 |
2025-05-02 | 1227 | 944571 | 645 | 32642686 | 33.85 | 35.00 | 33.85 | 35.00 | 1.30 | 3.86% | 35.00 | 7 | 35.05 | 3 | 18.32 |
2025-05-05 | 1227 | 5229029 | 3723 | 196331318 | 36.00 | 38.50 | 36.00 | 37.95 | 2.95 | 8.43% | 37.90 | 4 | 37.95 | 23 | 19.87 |
2025-05-06 | 1227 | 2236184 | 2762 | 83945640 | 38.10 | 38.30 | 37.00 | 37.15 | 0.80 | -2.11% | 37.15 | 35 | 37.20 | 14 | 19.45 |
2025-05-07 | 1227 | 1878923 | 1480 | 71008946 | 37.20 | 38.20 | 36.30 | 37.80 | 0.65 | 1.75% | 37.75 | 1 | 37.80 | 4 | 19.79 |
2025-05-08 | 1227 | 695807 | 694 | 26205296 | 37.95 | 37.95 | 37.45 | 37.55 | 0.25 | -0.66% | 37.55 | 10 | 37.60 | 25 | 19.66 |
2025-05-09 | 1227 | 830814 | 674 | 31338380 | 37.55 | 38.00 | 37.40 | 38.00 | 0.45 | 1.2% | 37.80 | 4 | 38.00 | 57 | 19.90 |
2025-05-12 | 1227 | 923683 | 1650 | 34463369 | 38.20 | 38.20 | 37.00 | 37.35 | 0.65 | -1.71% | 37.30 | 23 | 37.35 | 9 | 19.56 |
2025-05-13 | 1227 | 1451397 | 3047 | 53082943 | 37.20 | 37.20 | 36.30 | 36.30 | 1.05 | -2.81% | 36.30 | 21 | 36.35 | 6 | 19.01 |
2025-05-14 | 1227 | 1350132 | 2286 | 48464295 | 36.30 | 36.35 | 35.60 | 35.85 | 0.45 | -1.24% | 35.80 | 31 | 35.90 | 12 | 18.77 |
2025-05-15 | 1227 | 564696 | 520 | 20158916 | 35.85 | 36.00 | 35.50 | 35.50 | 0.35 | -0.98% | 35.50 | 35 | 35.55 | 1 | 18.59 |
2025-05-16 | 1227 | 403818 | 344 | 14476323 | 35.50 | 36.00 | 35.50 | 36.00 | 0.50 | 1.41% | 35.95 | 3 | 36.00 | 43 | 20.22 |
2025-05-19 | 1227 | 763929 | 479 | 27436996 | 36.00 | 36.15 | 35.65 | 35.70 | 0.30 | -0.83% | 35.65 | 5 | 35.70 | 1 | 20.06 |
2025-05-20 | 1227 | 263882 | 270 | 9411946 | 35.80 | 35.80 | 35.55 | 35.65 | 0.05 | -0.14% | 35.60 | 6 | 35.65 | 2 | 20.03 |
2025-05-21 | 1227 | 532459 | 520 | 18862782 | 35.80 | 35.80 | 35.15 | 35.50 | 0.15 | -0.42% | 35.45 | 13 | 35.50 | 4 | 19.94 |
2025-05-22 | 1227 | 488158 | 443 | 17260763 | 35.45 | 35.60 | 35.25 | 35.30 | 0.20 | -0.56% | 35.30 | 12 | 35.35 | 4 | 19.83 |
2025-05-23 | 1227 | 314338 | 286 | 11136691 | 35.20 | 35.60 | 35.20 | 35.30 | 0.00 | 0% | 35.30 | 12 | 35.40 | 3 | 19.83 |