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
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 | 66.70 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% | 59.90 0.2 0.34% | 58.90 -1 -1.67% | 59.70 0.8 1.36% | 60.55 | ||||||||||||||||||
3 月 | 58.50 -1.2 -2.01% | 58.00 -0.5 -0.85% | 56.90 -1.1 -1.9% | 56.30 -0.6 -1.05% | 56.50 0.2 0.36% | 55.50 -1 -1.77% | 56.10 0.6 1.08% | 56.70 0.6 1.07% | 55.60 -1.1 -1.94% | 56.40 0.8 1.44% | 54.50 -1.9 -3.37% | 55.00 0.5 0.92% | 55.00 0 0% | 53.60 -1.4 -2.55% | 55.00 1.4 2.61% | 54.80 -0.2 -0.36% | 55.30 0.5 0.91% | 56.40 1.1 1.99% | 56.00 -0.4 -0.71% | 55.10 -0.9 -1.61% | 55.9 |
說明:最高漲幅:2.61%最低跌幅:-3.37% 最高價:66.70最低價:53.60平均價:59.75,灰色底表示週末,漲29天(17.3)元,跌37天(-29.6)元,平盤4天
3%=1,2%=3,1%=19,0%=10,-0%=4,-1%=8,-2%=12,-3%=13,
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 |
2024-02-26 | 1303 | 3336000 | 1927 | 199333200 | 59.50 | 59.90 | 59.50 | 59.90 | 0.20 | 0.34% | 59.80 | 101 | 59.90 | 16 | 86.81 |
2024-02-27 | 1303 | 11538000 | 6204 | 682050200 | 59.60 | 59.80 | 58.90 | 58.90 | 1.00 | -1.67% | 58.90 | 138 | 59.00 | 78 | 85.36 |
2024-02-29 | 1303 | 11062000 | 4263 | 655898300 | 58.90 | 59.70 | 58.50 | 59.70 | 0.80 | 1.36% | 59.60 | 140 | 59.70 | 132 | 86.52 |
2024-03-01 | 1303 | 7846000 | 4667 | 460180800 | 59.00 | 59.10 | 58.50 | 58.50 | 1.20 | -2.01% | 58.50 | 2168 | 58.60 | 53 | 84.78 |
2024-03-04 | 1303 | 10580000 | 6099 | 611315100 | 58.10 | 58.10 | 57.60 | 58.00 | 0.50 | -0.85% | 57.90 | 4 | 58.00 | 17 | 84.06 |
2024-03-05 | 1303 | 12768000 | 6694 | 730388900 | 57.60 | 58.10 | 56.90 | 56.90 | 1.10 | -1.9% | 56.90 | 299 | 57.00 | 944 | 82.46 |
2024-03-06 | 1303 | 14324000 | 7199 | 809417300 | 56.80 | 57.20 | 56.10 | 56.30 | 0.60 | -1.05% | 56.30 | 362 | 56.50 | 104 | 81.59 |
2024-03-07 | 1303 | 9683000 | 4680 | 544621900 | 56.20 | 56.70 | 55.90 | 56.50 | 0.20 | 0.36% | 56.50 | 91 | 56.60 | 75 | 81.88 |
2024-03-08 | 1303 | 14322000 | 6411 | 796815000 | 56.00 | 56.20 | 55.40 | 55.50 | 1.00 | -1.77% | 55.50 | 535 | 55.60 | 1 | 80.43 |
2024-03-11 | 1303 | 5986000 | 3082 | 334835800 | 55.30 | 56.50 | 55.30 | 56.10 | 0.60 | 1.08% | 56.10 | 29 | 56.20 | 142 | 81.30 |
2024-03-12 | 1303 | 5496000 | 2789 | 311097200 | 56.30 | 56.80 | 56.30 | 56.70 | 0.60 | 1.07% | 56.60 | 254 | 56.70 | 55 | 82.17 |
2024-03-13 | 1303 | 9485000 | 4978 | 528352100 | 56.60 | 56.80 | 55.30 | 55.60 | 1.10 | -1.94% | 55.60 | 35 | 55.70 | 38 | 69.50 |
2024-03-14 | 1303 | 8791000 | 4095 | 493673100 | 55.80 | 56.50 | 55.40 | 56.40 | 0.80 | 1.44% | 56.20 | 50 | 56.40 | 59 | 70.50 |
2024-03-15 | 1303 | 51103000 | 9240 | 2147483647 | 56.00 | 56.30 | 54.50 | 54.50 | 1.90 | -3.37% | 54.50 | 1484 | 54.60 | 1 | 68.12 |
2024-03-18 | 1303 | 7657000 | 4417 | 422111200 | 55.20 | 55.70 | 54.80 | 55.00 | 0.50 | 0.92% | 54.90 | 71 | 55.00 | 19 | 68.75 |
2024-03-19 | 1303 | 7518000 | 3659 | 414141000 | 54.70 | 55.40 | 54.70 | 55.00 | 0.00 | 0% | 55.00 | 269 | 55.10 | 2 | 68.75 |
2024-03-20 | 1303 | 13021000 | 7122 | 703000700 | 55.00 | 55.20 | 53.60 | 53.60 | 1.40 | -2.55% | 53.60 | 1139 | 53.70 | 236 | 67.00 |
2024-03-21 | 1303 | 10892000 | 5362 | 595485600 | 53.10 | 55.40 | 53.10 | 55.00 | 1.40 | 2.61% | 55.00 | 182 | 55.20 | 19 | 68.75 |
2024-03-22 | 1303 | 6768000 | 3572 | 370472900 | 55.00 | 55.30 | 54.50 | 54.80 | 0.20 | -0.36% | 54.70 | 12 | 54.80 | 26 | 68.50 |
2024-03-25 | 1303 | 3522000 | 1794 | 193891500 | 54.70 | 55.30 | 54.60 | 55.30 | 0.50 | 0.91% | 55.20 | 7 | 55.30 | 150 | 69.12 |
2024-03-26 | 1303 | 9601000 | 5191 | 540939700 | 55.50 | 56.70 | 55.30 | 56.40 | 1.10 | 1.99% | 56.40 | 35 | 56.50 | 126 | 70.50 |
2024-03-27 | 1303 | 5713000 | 3080 | 320689400 | 56.00 | 56.50 | 56.00 | 56.00 | 0.40 | -0.71% | 56.00 | 222 | 56.10 | 5 | 70.00 |
2024-03-28 | 1303 | 6343000 | 3218 | 351055300 | 55.90 | 56.30 | 55.00 | 55.10 | 0.90 | -1.61% | 55.10 | 60 | 55.20 | 7 | 68.88 |