聯華(1229)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 66.50
0
0%
65.30
-1.2
-1.8%
65.20
-0.1
-0.15%
64.90
-0.3
-0.46%
 64.80
-0.1
-0.15%
64.50
-0.3
-0.46%
64.00
-0.5
-0.78%
65.90
1.9
2.97%
65.00
-0.9
-1.37%
 65.10
0.1
0.15%
64.00
-1.1
-1.69%
63.60
-0.4
-0.63%
63.80
0.2
0.31%
64.20
0.4
0.63%
 64.90
0.7
1.09%
64.90
0
0%
64.60
-0.3
-0.46%
64.80
0.2
0.31%
66.00
1.2
1.85%
 65.40
-0.6
-0.91%
64.80
-0.6
-0.92%
64.90
0.1
0.15%
64.9
2 月65.70
0.8
1.23%
65.60
-0.1
-0.15%
 65.80
0.2
0.3%
        65.50
-0.3
-0.46%
65.20
-0.3
-0.46%
 65.10
-0.1
-0.15%
64.90
-0.2
-0.31%
64.80
-0.1
-0.15%
65.50
0.7
1.08%
65.00
-0.5
-0.76%
 64.80
-0.2
-0.31%
64.60
-0.2
-0.31%
65.50
0.9
1.39%
65.29
3 月65.50
0
0%
 66.00
0.5
0.76%
67.40
1.4
2.12%
67.30
-0.1
-0.15%
67.00
-0.3
-0.45%
65.70
-1.3
-1.94%
 68.80
3.1
4.72%
68.60
-0.2
-0.29%
69.20
0.6
0.87%
68.70
-0.5
-0.72%
67.70
-1
-1.46%
 67.70
0
0%
67.20
-0.5
-0.74%
67.30
0.1
0.15%
67.60
0.3
0.45%
67.80
0.2
0.3%
 67.10
-0.7
-1.03%
66.80
-0.3
-0.45%
67.20
0.4
0.6%
68.00
0.8
1.19%
   67.43

說明:最高漲幅:4.72%最低跌幅:-1.94% 最高價:69.20最低價:63.60平均價:65.87,灰色底表示週末,漲27天(20.3)元,跌36天(-15.3)元,平盤7天
5%=2,3%=1,2%=2,1%=12,0%=17,-0%=3,-1%=12,-2%=21,

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
2024-01-02 1229 486000 351 32315600 66.60 66.70 66.30 66.50 0.20 0% 66.30 30 66.50 24 26.28
2024-01-03 1229 1417000 1022 93012200 66.30 66.30 65.30 65.30 1.20 -1.8% 65.30 11 65.40 14 25.81
2024-01-04 1229 475000 362 31023300 65.30 65.80 65.10 65.20 0.10 -0.15% 65.20 7 65.30 4 25.77
2024-01-05 1229 894000 674 58068900 65.20 65.30 64.80 64.90 0.30 -0.46% 64.80 148 64.90 12 25.65
2024-01-08 1229 530000 390 34348600 64.90 65.20 64.60 64.80 0.10 -0.15% 64.70 27 64.80 6 25.61
2024-01-09 1229 465000 381 30021600 64.90 64.90 64.40 64.50 0.30 -0.46% 64.40 62 64.50 5 25.49
2024-01-10 1229 627000 484 40210900 64.30 64.40 63.90 64.00 0.50 -0.78% 64.00 82 64.10 13 25.30
2024-01-11 1229 1306000 833 85274700 64.40 65.90 64.40 65.90 1.90 2.97% 65.80 1 65.90 113 26.05
2024-01-12 1229 730000 565 47513500 65.60 65.70 64.80 65.00 0.90 -1.37% 65.00 36 65.10 11 25.69
2024-01-15 1229 606000 430 39442400 64.80 65.60 64.50 65.10 0.10 0.15% 65.10 2 65.20 32 25.73
2024-01-16 1229 1110000 848 71507700 64.70 64.80 64.00 64.00 1.10 -1.69% 64.00 140 64.20 22 25.30
2024-01-17 1229 1662000 1143 105883700 64.00 64.10 63.50 63.60 0.40 -0.62% 63.60 4 63.80 1 25.14
2024-01-18 1229 604000 389 38559400 63.80 64.30 63.60 63.80 0.20 0.31% 63.70 44 63.80 1 25.22
2024-01-19 1229 730479 1008 46767528 63.60 64.30 63.60 64.20 0.40 0.63% 63.90 22 64.20 16 25.38
2024-01-22 1229 837000 610 54242300 64.30 65.30 64.30 64.90 0.70 1.09% 64.80 18 64.90 12 25.65
2024-01-23 1229 394000 276 25565400 64.90 65.10 64.60 64.90 0.00 0% 64.90 5 65.00 16 25.65
2024-01-24 1229 584000 385 37812400 64.90 65.10 64.50 64.60 0.30 -0.46% 64.60 28 64.90 9 25.53
2024-01-25 1229 307000 246 19919700 64.70 65.10 64.70 64.80 0.20 0.31% 64.80 10 64.90 16 25.61
2024-01-26 1229 1069000 688 70348100 65.00 66.20 64.90 66.00 1.20 1.85% 65.90 6 66.00 111 26.09
2024-01-29 1229 622000 409 40823500 65.60 66.00 65.30 65.40 0.60 -0.91% 65.40 26 65.50 22 25.85
2024-01-30 1229 769000 495 50075700 65.50 65.60 64.80 64.80 0.60 -0.92% 64.80 9 64.90 6 25.61
2024-01-31 1229 364000 211 23651700 64.90 65.20 64.80 64.90 0.10 0.15% 64.80 52 65.00 24 25.65
2024-02-01 1229 2318000 1182 149879800 65.30 65.90 63.60 65.70 0.80 1.23% 65.60 34 65.70 15 25.97
2024-02-02 1229 645000 418 42391100 66.00 66.00 65.20 65.60 0.10 -0.15% 65.50 47 65.60 16 25.93
2024-02-05 1229 507000 373 33267700 65.60 65.90 65.30 65.80 0.20 0.3% 65.70 54 65.80 12 26.01
2024-02-15 1229 1145000 784 75255500 65.60 66.30 65.50 65.50 0.30 -0.46% 65.50 7 65.60 26 25.89
2024-02-16 1229 1442000 934 94404900 65.60 66.30 65.00 65.20 0.30 -0.46% 65.20 4 65.30 23 25.77
2024-02-19 1229 769000 467 50129700 65.20 65.60 65.00 65.10 0.10 -0.15% 65.10 7 65.20 37 25.73
2024-02-20 1229 693000 510 45045900 65.30 65.30 64.90 64.90 0.20 -0.31% 64.90 41 65.00 2 25.65
2024-02-21 1229 874000 600 56691700 65.30 65.30 64.50 64.80 0.10 -0.15% 64.80 9 64.90 8 25.61
2024-02-22 1229 512000 373 33464500 65.20 65.60 64.90 65.50 0.70 1.08% 65.40 12 65.50 28 25.89
2024-02-23 1229 870000 635 56828800 65.50 66.00 65.00 65.00 0.50 -0.76% 64.90 48 65.00 7 25.69
2024-02-26 1229 742000 487 48161700 64.70 65.10 64.70 64.80 0.20 -0.31% 64.80 70 64.90 28 25.61
2024-02-27 1229 1092000 749 70707200 64.80 65.40 64.40 64.60 0.20 -0.31% 64.60 47 64.70 9 25.53
2024-02-29 1229 1613000 675 105156200 64.50 65.60 64.50 65.50 0.90 1.39% 65.20 34 65.50 15 25.89
2024-03-01 1229 487000 340 31836200 65.20 65.70 65.20 65.50 0.00 0% 65.40 5 65.50 36 25.89
2024-03-04 1229 1398000 827 92196300 65.40 66.30 65.30 66.00 0.50 0.76% 66.00 10 66.10 8 26.09
2024-03-05 1229 2549000 1658 172057500 66.70 68.40 66.70 67.40 1.40 2.12% 67.40 11 67.50 87 26.64
2024-03-06 1229 793000 589 53295900 67.30 67.60 66.80 67.30 0.10 -0.15% 67.30 23 67.40 28 26.60
2024-03-07 1229 981000 631 65748600 67.00 67.30 66.80 67.00 0.30 -0.45% 67.00 17 67.10 10 26.48
2024-03-08 1229 2061000 1243 136501100 66.80 66.90 65.70 65.70 1.30 -1.94% 65.70 11 65.80 4 25.97
2024-03-11 1229 4031000 2268 277153700 67.40 69.70 67.20 68.80 3.10 4.72% 68.70 47 68.80 31 27.19
2024-03-12 1229 1328000 883 91217500 69.40 69.40 68.30 68.60 0.20 -0.29% 68.60 11 68.70 6 27.11
2024-03-13 1229 1467000 859 100877400 68.60 69.30 68.30 69.20 0.60 0.87% 69.10 1 69.20 30 27.35
2024-03-14 1229 1187000 836 81762200 69.20 69.50 68.50 68.70 0.50 -0.72% 68.60 77 68.80 30 27.15
2024-03-15 1229 2109000 1036 143645300 68.70 69.00 67.70 67.70 1.00 -1.46% 67.70 9 67.80 1 26.76
2024-03-18 1229 1143000 811 77221600 68.00 68.00 67.20 67.70 0.00 0% 67.60 14 67.70 4 26.76
2024-03-19 1229 1273000 925 85696600 67.70 68.00 67.10 67.20 0.50 -0.74% 67.20 44 67.30 13 25.45
2024-03-20 1229 1279000 934 85704400 67.10 67.60 66.60 67.30 0.10 0.15% 67.30 13 67.40 17 25.49
2024-03-21 1229 872000 572 58995300 67.50 67.90 67.40 67.60 0.30 0.45% 67.60 9 67.70 9 25.61
2024-03-22 1229 670000 472 45412700 67.60 68.20 67.60 67.80 0.20 0.3% 67.70 41 67.80 15 25.68
2024-03-25 1229 1294000 1002 87147800 67.70 68.00 67.10 67.10 0.70 -1.03% 67.10 69 67.20 72 25.42
2024-03-26 1229 1513000 836 101228000 67.10 67.70 66.50 66.80 0.30 -0.45% 66.80 72 67.00 15 25.30
2024-03-27 1229 496000 404 33308600 66.80 67.40 66.80 67.20 0.40 0.6% 67.20 24 67.30 9 25.45
2024-03-28 1229 737000 473 49897900 67.40 68.00 67.40 68.00 0.80 1.19% 67.90 2 68.00 88 25.76