佳格(1227)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 | 39.10 0 0% | 38.80 -0.3 -0.77% | 38.75 -0.05 -0.13% | 38.90 0.15 0.39% | 38.80 -0.1 -0.26% | 38.65 -0.15 -0.39% | 38.55 -0.1 -0.26% | 38.40 -0.15 -0.39% | 38.30 -0.1 -0.26% | 38.20 -0.1 -0.26% | 37.70 -0.5 -1.31% | 37.50 -0.2 -0.53% | 37.55 0.05 0.13% | 37.55 0 0% | 37.80 0.25 0.67% | 37.75 -0.05 -0.13% | 37.75 0 0% | 37.75 0 0% | 37.75 0 0% | 37.75 0 0% | 37.60 -0.15 -0.4% | 37.45 -0.15 -0.4% | 38.11 | |||||||||
2 月 | 37.60 0.15 0.4% | 37.60 0 0% | 37.65 0.05 0.13% | 37.65 0 0% | 38.25 0.6 1.59% | 38.40 0.15 0.39% | 38.05 -0.35 -0.91% | 38.05 0 0% | 38.25 0.2 0.53% | 38.00 -0.25 -0.65% | 38.00 0 0% | 37.80 -0.2 -0.53% | 37.70 -0.1 -0.26% | 37.89 | ||||||||||||||||||
3 月 | 37.65 -0.05 -0.13% | 37.60 -0.05 -0.13% | 37.55 -0.05 -0.13% | 37.55 0 0% | 37.45 -0.1 -0.27% | 37.25 -0.2 -0.53% | 37.45 0.2 0.54% | 37.70 0.25 0.67% | 37.55 -0.15 -0.4% | 37.60 0.05 0.13% | 37.40 -0.2 -0.53% | 37.40 0 0% | 37.45 0.05 0.13% | 37.30 -0.15 -0.4% | 37.35 0.05 0.13% | 37.60 0.25 0.67% | 37.65 0.05 0.13% | 37.75 0.1 0.27% | 37.70 -0.05 -0.13% | 37.80 0.1 0.27% | 38.15 0.35 0.93% | 37.63 | ||||||||||
4 月 | 38.55 0.4 1.05% | 38.30 -0.25 -0.65% | 38.25 -0.05 -0.13% | 38.80 0.55 1.44% | 38.70 -0.1 -0.26% | 38.75 0.05 0.13% | 38.40 -0.35 -0.9% | 38.25 -0.15 -0.39% | 38.15 -0.1 -0.26% | 37.65 -0.5 -1.31% | 37.60 -0.05 -0.13% | 37.55 -0.05 -0.13% | 37.30 -0.25 -0.67% | 37.60 0.3 0.8% | 38.05 0.45 1.2% | 37.95 -0.1 -0.26% | 38.13 |
說明:最高漲幅:1.59%最低跌幅:-1.31% 最高價:39.10最低價:37.25平均價:37.93,灰色底表示週末,漲32天(7.15)元,跌44天(-6.5)元,平盤16天
2%=1,1%=16,0%=31,-0%=12,-1%=32,
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 | 1227 | 320000 | 214 | 12473200 | 38.90 | 39.10 | 38.80 | 39.10 | 0.20 | 0% | 39.10 | 13 | 39.15 | 38 | 30.08 |
2024-01-03 | 1227 | 330000 | 201 | 12812700 | 39.00 | 39.00 | 38.70 | 38.80 | 0.30 | -0.77% | 38.75 | 19 | 38.85 | 1 | 29.85 |
2024-01-04 | 1227 | 161000 | 116 | 6239500 | 38.80 | 38.90 | 38.65 | 38.75 | 0.05 | -0.13% | 38.75 | 8 | 38.80 | 5 | 29.81 |
2024-01-05 | 1227 | 211000 | 139 | 8201550 | 38.80 | 39.15 | 38.70 | 38.90 | 0.15 | 0.39% | 38.85 | 7 | 38.90 | 1 | 29.92 |
2024-01-08 | 1227 | 200000 | 130 | 7765400 | 39.00 | 39.00 | 38.75 | 38.80 | 0.10 | -0.26% | 38.75 | 7 | 38.85 | 15 | 29.85 |
2024-01-09 | 1227 | 213000 | 139 | 8244700 | 38.85 | 38.85 | 38.65 | 38.65 | 0.15 | -0.39% | 38.65 | 18 | 38.70 | 2 | 29.73 |
2024-01-10 | 1227 | 191000 | 146 | 7369800 | 38.65 | 38.65 | 38.50 | 38.55 | 0.10 | -0.26% | 38.55 | 19 | 38.65 | 1 | 29.65 |
2024-01-11 | 1227 | 353000 | 222 | 13558150 | 38.45 | 38.50 | 38.35 | 38.40 | 0.15 | -0.39% | 38.40 | 14 | 38.45 | 3 | 29.54 |
2024-01-12 | 1227 | 232000 | 159 | 8897850 | 38.40 | 38.40 | 38.30 | 38.30 | 0.10 | -0.26% | 38.30 | 102 | 38.35 | 2 | 29.46 |
2024-01-15 | 1227 | 331000 | 196 | 12665900 | 38.30 | 38.45 | 38.20 | 38.20 | 0.10 | -0.26% | 38.20 | 83 | 38.25 | 5 | 29.38 |
2024-01-16 | 1227 | 823000 | 504 | 31108500 | 38.05 | 38.10 | 37.70 | 37.70 | 0.50 | -1.31% | 37.70 | 106 | 37.80 | 19 | 29.00 |
2024-01-17 | 1227 | 878000 | 630 | 32911900 | 37.50 | 37.65 | 37.35 | 37.50 | 0.20 | -0.53% | 37.50 | 9 | 37.55 | 4 | 28.85 |
2024-01-18 | 1227 | 252000 | 147 | 9471450 | 37.85 | 37.85 | 37.50 | 37.55 | 0.05 | 0.13% | 37.50 | 112 | 37.60 | 11 | 28.88 |
2024-01-19 | 1227 | 254823 | 262 | 9564493 | 37.35 | 37.70 | 37.35 | 37.55 | 0.00 | 0% | 37.55 | 58 | 37.60 | 3 | 28.88 |
2024-01-22 | 1227 | 217000 | 175 | 8204750 | 37.55 | 38.00 | 37.55 | 37.80 | 0.25 | 0.67% | 37.75 | 27 | 37.80 | 2 | 29.08 |
2024-01-23 | 1227 | 192000 | 121 | 7244450 | 37.80 | 37.80 | 37.60 | 37.75 | 0.05 | -0.13% | 37.70 | 29 | 37.75 | 2 | 29.04 |
2024-01-24 | 1227 | 332000 | 186 | 12554950 | 37.75 | 38.00 | 37.75 | 37.75 | 0.00 | 0% | 37.75 | 29 | 37.80 | 3 | 29.04 |
2024-01-25 | 1227 | 192000 | 128 | 7253500 | 37.75 | 37.90 | 37.70 | 37.75 | 0.00 | 0% | 37.75 | 5 | 37.80 | 12 | 29.04 |
2024-01-26 | 1227 | 147000 | 108 | 5548400 | 37.65 | 37.80 | 37.65 | 37.75 | 0.00 | 0% | 37.70 | 47 | 37.75 | 24 | 29.04 |
2024-01-29 | 1227 | 220000 | 127 | 8301250 | 37.65 | 37.85 | 37.60 | 37.75 | 0.00 | 0% | 37.70 | 58 | 37.75 | 12 | 29.04 |
2024-01-30 | 1227 | 288000 | 204 | 10848300 | 37.75 | 37.80 | 37.60 | 37.60 | 0.15 | -0.4% | 37.55 | 23 | 37.60 | 3 | 28.92 |
2024-01-31 | 1227 | 310000 | 224 | 11619250 | 37.60 | 37.60 | 37.45 | 37.45 | 0.15 | -0.4% | 37.45 | 139 | 37.50 | 34 | 28.81 |
2024-02-01 | 1227 | 232000 | 157 | 8714100 | 37.50 | 37.65 | 37.50 | 37.60 | 0.15 | 0.4% | 37.55 | 11 | 37.60 | 2 | 28.92 |
2024-02-02 | 1227 | 245000 | 182 | 9201550 | 37.50 | 37.65 | 37.45 | 37.60 | 0.00 | 0% | 37.55 | 26 | 37.60 | 5 | 28.92 |
2024-02-05 | 1227 | 326000 | 202 | 12252900 | 37.60 | 37.65 | 37.50 | 37.65 | 0.05 | 0.13% | 37.60 | 6 | 37.65 | 7 | 28.96 |
2024-02-15 | 1227 | 494000 | 292 | 18562900 | 37.55 | 37.65 | 37.50 | 37.65 | 0.00 | 0% | 37.60 | 2 | 37.65 | 16 | 28.96 |
2024-02-16 | 1227 | 823000 | 507 | 31462000 | 38.05 | 38.35 | 38.00 | 38.25 | 0.60 | 1.59% | 38.25 | 9 | 38.30 | 10 | 29.42 |
2024-02-19 | 1227 | 744000 | 483 | 28561700 | 38.40 | 38.65 | 38.20 | 38.40 | 0.15 | 0.39% | 38.35 | 12 | 38.40 | 30 | 29.54 |
2024-02-20 | 1227 | 569000 | 344 | 21716750 | 38.50 | 38.60 | 38.00 | 38.05 | 0.35 | -0.91% | 38.05 | 26 | 38.10 | 5 | 29.27 |
2024-02-21 | 1227 | 460000 | 309 | 17504900 | 38.15 | 38.15 | 38.00 | 38.05 | 0.00 | 0% | 38.05 | 7 | 38.10 | 31 | 29.27 |
2024-02-22 | 1227 | 381000 | 264 | 14556800 | 38.15 | 38.25 | 38.10 | 38.25 | 0.20 | 0.53% | 38.20 | 8 | 38.25 | 6 | 29.42 |
2024-02-23 | 1227 | 326000 | 251 | 12414600 | 38.25 | 38.25 | 38.00 | 38.00 | 0.25 | -0.65% | 38.00 | 125 | 38.05 | 7 | 29.23 |
2024-02-26 | 1227 | 601000 | 349 | 22831900 | 37.95 | 38.10 | 37.90 | 38.00 | 0.00 | 0% | 37.95 | 23 | 38.00 | 1 | 29.23 |
2024-02-27 | 1227 | 414000 | 278 | 15655200 | 38.00 | 38.00 | 37.70 | 37.80 | 0.20 | -0.53% | 37.80 | 29 | 37.85 | 4 | 29.08 |
2024-02-29 | 1227 | 454000 | 287 | 17150800 | 37.80 | 38.00 | 37.70 | 37.70 | 0.10 | -0.26% | 37.70 | 139 | 37.85 | 3 | 29.00 |
2024-03-01 | 1227 | 400000 | 273 | 15075600 | 37.65 | 37.75 | 37.65 | 37.65 | 0.05 | -0.13% | 37.65 | 29 | 37.75 | 8 | 28.96 |
2024-03-04 | 1227 | 701000 | 395 | 26361300 | 37.60 | 37.70 | 37.50 | 37.60 | 0.05 | -0.13% | 37.55 | 114 | 37.60 | 1 | 28.92 |
2024-03-05 | 1227 | 507000 | 320 | 19079550 | 37.60 | 37.75 | 37.55 | 37.55 | 0.05 | -0.13% | 37.55 | 131 | 37.60 | 1 | 28.88 |
2024-03-06 | 1227 | 338000 | 249 | 12701250 | 37.50 | 37.70 | 37.50 | 37.55 | 0.00 | 0% | 37.55 | 5 | 37.60 | 16 | 28.88 |
2024-03-07 | 1227 | 823000 | 481 | 30848050 | 37.50 | 37.55 | 37.45 | 37.45 | 0.10 | -0.27% | 37.45 | 96 | 37.55 | 20 | 28.81 |
2024-03-08 | 1227 | 961000 | 643 | 35764150 | 37.40 | 37.40 | 37.10 | 37.25 | 0.20 | -0.53% | 37.25 | 8 | 37.30 | 15 | 28.65 |
2024-03-11 | 1227 | 351000 | 230 | 13095550 | 37.25 | 37.45 | 37.20 | 37.45 | 0.20 | 0.54% | 37.40 | 3 | 37.45 | 7 | 28.81 |
2024-03-12 | 1227 | 368000 | 246 | 13852300 | 37.55 | 37.70 | 37.55 | 37.70 | 0.25 | 0.67% | 37.65 | 27 | 37.70 | 1 | 29.00 |
2024-03-13 | 1227 | 378000 | 258 | 14198400 | 37.55 | 37.65 | 37.50 | 37.55 | 0.15 | -0.4% | 37.55 | 28 | 37.60 | 16 | 28.88 |
2024-03-14 | 1227 | 308000 | 200 | 11581500 | 37.55 | 37.70 | 37.55 | 37.60 | 0.05 | 0.13% | 37.60 | 2 | 37.65 | 58 | 28.92 |
2024-03-15 | 1227 | 474000 | 300 | 17767700 | 37.60 | 37.60 | 37.40 | 37.40 | 0.20 | -0.53% | 37.40 | 53 | 37.55 | 20 | 28.77 |
2024-03-18 | 1227 | 359000 | 236 | 13424100 | 37.45 | 37.60 | 37.35 | 37.40 | 0.00 | 0% | 37.40 | 3 | 37.45 | 8 | 28.77 |
2024-03-19 | 1227 | 372000 | 233 | 13924950 | 37.40 | 37.50 | 37.35 | 37.45 | 0.05 | 0.13% | 37.40 | 33 | 37.45 | 18 | 28.81 |
2024-03-20 | 1227 | 594000 | 375 | 22170850 | 37.40 | 37.45 | 37.25 | 37.30 | 0.15 | -0.4% | 37.30 | 63 | 37.35 | 3 | 28.69 |
2024-03-21 | 1227 | 385000 | 265 | 14399150 | 37.35 | 37.45 | 37.35 | 37.35 | 0.05 | 0.13% | 37.35 | 56 | 37.40 | 1 | 28.73 |
2024-03-22 | 1227 | 318000 | 227 | 11914650 | 37.35 | 37.60 | 37.35 | 37.60 | 0.25 | 0.67% | 37.55 | 9 | 37.60 | 2 | 28.92 |
2024-03-25 | 1227 | 333000 | 220 | 12529600 | 37.60 | 37.70 | 37.55 | 37.65 | 0.05 | 0.13% | 37.65 | 18 | 37.70 | 41 | 28.96 |
2024-03-26 | 1227 | 552000 | 306 | 20855850 | 37.65 | 37.95 | 37.60 | 37.75 | 0.10 | 0.27% | 37.75 | 2 | 37.80 | 18 | 29.04 |
2024-03-27 | 1227 | 463000 | 221 | 17454200 | 37.65 | 37.80 | 37.60 | 37.70 | 0.05 | -0.13% | 37.70 | 14 | 37.75 | 42 | 29.00 |
2024-03-28 | 1227 | 494000 | 207 | 18662950 | 37.85 | 37.85 | 37.70 | 37.80 | 0.10 | 0.27% | 37.75 | 41 | 37.80 | 27 | 29.08 |
2024-03-29 | 1227 | 930000 | 417 | 35375750 | 37.80 | 38.30 | 37.80 | 38.15 | 0.35 | 0.93% | 38.15 | 50 | 38.20 | 64 | 29.35 |
2024-04-01 | 1227 | 699000 | 430 | 26856350 | 38.20 | 38.55 | 38.20 | 38.55 | 0.40 | 1.05% | 38.50 | 34 | 38.55 | 22 | 28.56 |
2024-04-02 | 1227 | 573000 | 341 | 21980300 | 38.55 | 38.55 | 38.25 | 38.30 | 0.25 | -0.65% | 38.30 | 6 | 38.35 | 3 | 28.37 |
2024-04-03 | 1227 | 434000 | 231 | 16565600 | 38.30 | 38.30 | 38.05 | 38.25 | 0.05 | -0.13% | 38.25 | 7 | 38.30 | 25 | 28.33 |
2024-04-08 | 1227 | 649000 | 388 | 24963150 | 38.20 | 38.80 | 38.20 | 38.80 | 0.55 | 1.44% | 38.75 | 2 | 38.80 | 15 | 28.74 |
2024-04-09 | 1227 | 491000 | 298 | 18997700 | 38.80 | 38.85 | 38.60 | 38.70 | 0.10 | -0.26% | 38.65 | 42 | 38.70 | 29 | 28.67 |
2024-04-10 | 1227 | 433000 | 286 | 16719350 | 38.70 | 38.75 | 38.50 | 38.75 | 0.05 | 0.13% | 38.70 | 1 | 38.75 | 3 | 28.70 |
2024-04-11 | 1227 | 294000 | 217 | 11312750 | 38.75 | 38.75 | 38.40 | 38.40 | 0.35 | -0.9% | 38.40 | 40 | 38.45 | 4 | 28.44 |
2024-04-12 | 1227 | 353000 | 224 | 13504500 | 38.20 | 38.40 | 38.20 | 38.25 | 0.15 | -0.39% | 38.20 | 39 | 38.25 | 1 | 28.33 |
2024-04-15 | 1227 | 229000 | 165 | 8732700 | 38.25 | 38.25 | 38.05 | 38.15 | 0.10 | -0.26% | 38.10 | 30 | 38.15 | 2 | 28.26 |
2024-04-16 | 1227 | 768000 | 464 | 29016650 | 38.10 | 38.15 | 37.55 | 37.65 | 0.50 | -1.31% | 37.65 | 6 | 37.70 | 8 | 27.89 |
2024-04-17 | 1227 | 591000 | 354 | 22222300 | 37.55 | 37.75 | 37.50 | 37.60 | 0.05 | -0.13% | 37.55 | 32 | 37.65 | 5 | 27.85 |
2024-04-18 | 1227 | 611000 | 391 | 22892800 | 37.60 | 37.65 | 37.30 | 37.55 | 0.05 | -0.13% | 37.55 | 1 | 37.60 | 5 | 27.81 |
2024-04-19 | 1227 | 959366 | 871 | 35776094 | 37.50 | 37.55 | 37.10 | 37.30 | 0.25 | -0.67% | 37.30 | 10 | 37.35 | 18 | 27.63 |
2024-04-22 | 1227 | 533000 | 333 | 19954350 | 37.40 | 37.65 | 37.15 | 37.60 | 0.30 | 0.8% | 37.55 | 1 | 37.65 | 2 | 27.85 |
2024-04-23 | 1227 | 331000 | 230 | 12540900 | 37.65 | 38.05 | 37.65 | 38.05 | 0.45 | 1.2% | 38.05 | 5 | 38.10 | 12 | 28.19 |
2024-04-24 | 1227 | 408000 | 246 | 15516250 | 38.20 | 38.20 | 37.90 | 37.95 | 0.10 | -0.26% | 37.95 | 18 | 38.00 | 9 | 28.11 |