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
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 | 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,
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 |