南亞(1303)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 66.70
0
0%
65.60
-1.1
-1.65%
65.60
0
0%
65.40
-0.2
-0.3%
 65.80
0.4
0.61%
65.10
-0.7
-1.06%
64.50
-0.6
-0.92%
63.50
-1
-1.55%
64.00
0.5
0.79%
 63.60
-0.4
-0.63%
61.80
-1.8
-2.83%
60.10
-1.7
-2.75%
60.10
0
0%
60.00
-0.1
-0.17%
 59.50
-0.5
-0.83%
60.30
0.8
1.34%
60.70
0.4
0.66%
60.50
-0.2
-0.33%
61.50
1
1.65%
 62.30
0.8
1.3%
61.20
-1.1
-1.77%
60.90
-0.3
-0.49%
62.69
2 月62.30
1.4
2.3%
62.40
0.1
0.16%
 61.00
-1.4
-2.24%
        61.20
0.2
0.33%
61.10
-0.1
-0.16%
 61.60
0.5
0.82%
61.30
-0.3
-0.49%
61.00
-0.3
-0.49%
60.50
-0.5
-0.82%
59.70
-0.8
-1.32%
        61.22

說明:最高漲幅:2.3%最低跌幅:-2.83% 最高價:66.70最低價:59.50平均價:62.2,灰色底表示週末,漲14天(8)元,跌22天(-15.4)元,平盤3天
2%=2,1%=9,0%=6,-0%=2,-1%=5,-2%=7,-3%=8,

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 1303 2978000 1456 197995900 66.20 66.90 66.10 66.70 0.20 0% 66.30 8 66.70 311 96.67
2024-01-03 1303 4747000 2610 311205200 65.80 66.10 65.20 65.60 1.10 -1.65% 65.60 72 65.80 104 95.07
2024-01-04 1303 1542000 705 101131400 65.40 65.80 65.30 65.60 0.00 0% 65.60 67 65.70 53 95.07
2024-01-05 1303 1292000 744 84690600 65.60 66.00 65.40 65.40 0.20 -0.3% 65.40 47 65.50 28 94.78
2024-01-08 1303 1978000 978 130351700 65.80 66.40 65.60 65.80 0.40 0.61% 65.70 85 65.80 22 95.36
2024-01-09 1303 2022000 923 132205200 66.00 66.10 65.10 65.10 0.70 -1.06% 65.10 159 65.20 35 94.35
2024-01-10 1303 2358000 1222 152395500 65.00 65.00 64.50 64.50 0.60 -0.92% 64.50 322 64.60 3 93.48
2024-01-11 1303 6365000 3068 405082900 64.30 64.40 63.50 63.50 1.00 -1.55% 63.50 304 63.70 38 92.03
2024-01-12 1303 2281000 1158 145417700 63.30 64.00 63.20 64.00 0.50 0.79% 63.90 5 64.00 45 92.75
2024-01-15 1303 2672000 1398 169962700 64.00 64.30 63.20 63.60 0.40 -0.62% 63.60 40 63.70 48 92.17
2024-01-16 1303 9465000 4997 587858600 62.70 63.00 61.80 61.80 1.80 -2.83% 61.80 40 61.90 47 89.57
2024-01-17 1303 15972000 9198 965340600 61.20 61.30 60.10 60.10 1.70 -2.75% 60.10 835 60.30 144 87.10
2024-01-18 1303 7366000 3458 443719400 60.10 60.70 60.10 60.10 0.00 0% 60.10 618 60.30 50 87.10
2024-01-19 1303 7878152 3970 472915594 59.80 60.50 59.40 60.00 0.10 -0.17% 60.00 204 60.30 61 86.96
2024-01-22 1303 5161000 3102 308037200 60.00 60.30 59.50 59.50 0.50 -0.83% 59.50 316 59.60 12 86.23
2024-01-23 1303 3048000 1538 182959300 59.50 60.30 59.40 60.30 0.80 1.34% 60.30 1 60.40 87 87.39
2024-01-24 1303 2982000 1869 180911900 60.40 60.90 60.30 60.70 0.40 0.66% 60.60 10 60.70 5 87.97
2024-01-25 1303 2247000 1150 135846500 60.80 60.90 60.30 60.50 0.20 -0.33% 60.40 52 60.50 14 87.68
2024-01-26 1303 3056000 1654 187450200 60.50 61.80 60.40 61.50 1.00 1.65% 61.50 15 61.60 118 89.13
2024-01-29 1303 3685000 1862 229360200 61.10 62.50 61.10 62.30 0.80 1.3% 62.30 38 62.40 45 90.29
2024-01-30 1303 4264000 2233 261969500 62.30 62.50 61.10 61.20 1.10 -1.77% 61.20 4 61.40 132 88.70
2024-01-31 1303 3958000 1775 241368900 61.20 61.50 60.80 60.90 0.30 -0.49% 60.90 55 61.00 118 88.26
2024-02-01 1303 4708000 2238 291978300 61.60 62.40 61.20 62.30 1.40 2.3% 62.20 26 62.30 81 90.29
2024-02-02 1303 2903000 1433 180536000 62.30 62.40 61.80 62.40 0.10 0.16% 62.20 90 62.40 31 90.43
2024-02-05 1303 5599000 2493 341958600 61.00 61.50 60.80 61.00 1.40 -2.24% 61.00 512 61.10 1 88.41
2024-02-15 1303 6676000 3300 405664900 60.50 61.40 60.00 61.20 0.20 0.33% 61.10 17 61.20 142 88.70
2024-02-16 1303 3462000 2049 211721400 61.80 61.80 60.90 61.10 0.10 -0.16% 61.10 131 61.30 31 88.55
2024-02-19 1303 5686000 3232 349048700 61.60 62.00 61.00 61.60 0.50 0.82% 61.50 86 61.60 113 89.28
2024-02-20 1303 3411000 2161 208849800 61.50 61.70 61.00 61.30 0.30 -0.49% 61.20 23 61.30 121 88.84
2024-02-21 1303 4345000 2498 265258000 61.30 61.50 60.80 61.00 0.30 -0.49% 61.00 21 61.10 36 88.41
2024-02-22 1303 4510000 3004 273140600 61.00 61.10 60.30 60.50 0.50 -0.82% 60.50 21 60.60 3 87.68
2024-02-23 1303 9190000 5396 550568800 60.00 60.20 59.70 59.70 0.80 -1.32% 59.70 553 59.80 2 86.52