佳格(1227)每日收盤價分析
彰化一整天的股票觀查
今年
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 | 39.75 0 0% | 40.00 0.25 0.63% | 40.00 0 0% | 40.10 0.1 0.25% | 39.95 -0.15 -0.37% | 39.80 -0.15 -0.38% | 39.85 0.05 0.13% | 39.95 0.1 0.25% | 40.05 0.1 0.25% | 41.05 1 2.5% | 40.90 -0.15 -0.37% | 40.95 0.05 0.12% | 41.45 0.5 1.22% | 40.36 | ||||||||||||||||||
2 月 | 42.25 0.8 1.93% | 42.00 -0.25 -0.59% | 42.13 |
說明:最高漲幅:2.5%最低跌幅:-0.59% 最高價:42.25最低價:39.75平均價:40.56,灰色底表示週末,漲11天(4)元,跌5天(-0.85)元,平盤2天
3%=2,2%=1,1%=2,0%=8,-0%=1,-1%=4,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-01-03 | 1227 | 273000 | 156 | 10830550 | 39.95 | 39.95 | 39.55 | 39.75 | 0.10 | 0% | 39.65 | 8 | 39.85 | 4 | 24.69 |
2023-01-04 | 1227 | 266000 | 175 | 10607050 | 39.80 | 40.00 | 39.70 | 40.00 | 0.25 | 0.63% | 39.90 | 13 | 40.00 | 20 | 24.84 |
2023-01-05 | 1227 | 280000 | 193 | 11186500 | 39.90 | 40.00 | 39.85 | 40.00 | 0.00 | 0% | 39.95 | 2 | 40.00 | 16 | 24.84 |
2023-01-06 | 1227 | 309629 | 283 | 12414052 | 40.00 | 40.15 | 40.00 | 40.10 | 0.10 | 0.25% | 40.05 | 10 | 40.10 | 22 | 24.91 |
2023-01-09 | 1227 | 746000 | 380 | 29898050 | 40.40 | 40.50 | 39.85 | 39.95 | 0.15 | -0.37% | 39.90 | 3 | 39.95 | 5 | 24.81 |
2023-01-10 | 1227 | 929000 | 438 | 36891450 | 39.95 | 40.10 | 39.40 | 39.80 | 0.15 | -0.38% | 39.70 | 14 | 39.85 | 4 | 24.72 |
2023-01-11 | 1227 | 830000 | 423 | 33140350 | 40.00 | 40.10 | 39.80 | 39.85 | 0.05 | 0.13% | 39.85 | 22 | 39.95 | 2 | 24.75 |
2023-01-12 | 1227 | 477000 | 277 | 19035900 | 39.95 | 40.00 | 39.80 | 39.95 | 0.10 | 0.25% | 39.90 | 8 | 39.95 | 5 | 24.81 |
2023-01-13 | 1227 | 368000 | 220 | 14721750 | 40.05 | 40.10 | 39.95 | 40.05 | 0.10 | 0.25% | 40.00 | 3 | 40.05 | 52 | 24.88 |
2023-01-16 | 1227 | 1247000 | 761 | 50744050 | 40.10 | 41.20 | 40.00 | 41.05 | 1.00 | 2.5% | 41.05 | 16 | 41.10 | 60 | 25.50 |
2023-01-17 | 1227 | 737000 | 457 | 30230500 | 41.05 | 41.40 | 40.60 | 40.90 | 0.15 | -0.37% | 40.85 | 12 | 40.90 | 8 | 25.40 |
2023-01-30 | 1227 | 728625 | 595 | 29831664 | 40.90 | 41.20 | 40.75 | 40.95 | 0.05 | 0.12% | 40.90 | 23 | 40.95 | 6 | 25.43 |
2023-01-31 | 1227 | 989147 | 774 | 41070404 | 40.95 | 41.75 | 40.95 | 41.45 | 0.50 | 1.22% | 41.45 | 12 | 41.60 | 16 | 25.75 |
2023-02-01 | 1227 | 1016000 | 627 | 42694900 | 41.50 | 42.30 | 41.50 | 42.25 | 0.80 | 1.93% | 42.25 | 4 | 42.30 | 29 | 26.24 |
2023-02-02 | 1227 | 686451 | 594 | 28869470 | 42.25 | 42.25 | 41.95 | 42.00 | 0.25 | -0.59% | 42.00 | 59 | 42.05 | 2 | 26.09 |