東陽(1319)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 | 75.60 0 0% | 76.50 0.9 1.19% | 75.40 -1.1 -1.44% | 75.10 -0.3 -0.4% | 75.20 0.1 0.13% | 75.00 -0.2 -0.27% | 73.90 -1.1 -1.47% | 75.30 1.4 1.89% | 74.00 -1.3 -1.73% | 76.10 2.1 2.84% | 76.70 0.6 0.79% | 76.50 -0.2 -0.26% | 77.60 1.1 1.44% | 76.60 -1 -1.29% | 76.00 -0.6 -0.78% | 80.20 4.2 5.53% | 81.00 0.8 1% | 86.60 5.6 6.91% | 86.30 -0.3 -0.35% | 86.70 0.4 0.46% | 86.00 -0.7 -0.81% | 85.30 -0.7 -0.81% | 78.52 | |||||||||
| 2 月 | 84.10 -1.2 -1.41% | 83.00 -1.1 -1.31% | 85.00 2 2.41% | 89.40 4.4 5.18% | 92.20 2.8 3.13% | 93.50 1.3 1.41% | 91.80 -1.7 -1.82% | 93.00 1.2 1.31% | 95.00 2 2.15% | 93.00 -2 -2.11% | 95.00 2 2.15% | 99.10 4.1 4.32% | 98.90 -0.2 -0.2% | 92.79 | ||||||||||||||||||
| 3 月 | 100.50 1.6 1.62% | 99.60 -0.9 -0.9% | 100.00 0.4 0.4% | 103.00 3 3% | 99.90 -3.1 -3.01% | 96.50 -3.4 -3.4% | 98.40 1.9 1.97% | 108.00 9.6 9.76% | 113.00 5 4.63% | 112.00 -1 -0.88% | 115.50 3.5 3.13% | 125.00 9.5 8.23% | 126.50 1.5 1.2% | 121.50 -5 -3.95% | 120.00 -1.5 -1.23% | 118.00 -2 -1.67% | 118.50 0.5 0.42% | 118.50 0 0% | 125.00 6.5 5.49% | 125.00 0 0% | 125.00 0 0% | 113.22 | ||||||||||
| 4 月 | 123.00 -2 -1.6% | 123.50 0.5 0.41% | 120.50 -3 -2.43% | 122.00 1.5 1.24% | 122.50 0.5 0.41% | 123.00 0.5 0.41% | 123.00 0 0% | 131.50 8.5 6.91% | 127.50 -4 -3.04% | 126.50 -1 -0.78% | 129.50 3 2.37% | 127.00 -2.5 -1.93% | 123.50 -3.5 -2.76% | 121.00 -2.5 -2.02% | 119.50 -1.5 -1.24% | 117.50 -2 -1.67% | 117.50 0 0% | 116.00 -1.5 -1.28% | 122.50 6.5 5.6% | 119.00 -3.5 -2.86% | 122.86 | |||||||||||
| 5 月 | 122.50 3.5 2.94% | 119.50 -3 -2.45% | 121 |
說明:最高漲幅:9.76%最低跌幅:-3.95% 最高價:131.50最低價:73.90平均價:102.68,灰色底表示週末,漲52天(143.4)元,跌42天(-72.8)元,平盤6天
10%=1,8%=2,7%=2,6%=3,5%=4,4%=1,3%=7,2%=12,1%=10,0%=16,-0%=1,-1%=6,-2%=6,-3%=13,-4%=16,
| 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 | 1319 | 5154000 | 3051 | 393463200 | 76.30 | 77.80 | 75.40 | 75.60 | 0.40 | 0% | 75.60 | 134 | 75.70 | 3 | 17.42 |
| 2024-01-03 | 1319 | 3632000 | 2189 | 277493300 | 75.70 | 77.10 | 75.00 | 76.50 | 0.90 | 1.19% | 76.50 | 37 | 76.60 | 34 | 17.63 |
| 2024-01-04 | 1319 | 2810000 | 1796 | 213482500 | 76.50 | 77.10 | 75.30 | 75.40 | 1.10 | -1.44% | 75.40 | 70 | 75.50 | 35 | 17.37 |
| 2024-01-05 | 1319 | 1751000 | 1193 | 132134800 | 75.80 | 76.20 | 75.00 | 75.10 | 0.30 | -0.4% | 75.00 | 539 | 75.20 | 14 | 17.30 |
| 2024-01-08 | 1319 | 1418000 | 844 | 107240000 | 75.60 | 76.30 | 75.20 | 75.20 | 0.10 | 0.13% | 75.20 | 54 | 75.50 | 21 | 17.33 |
| 2024-01-09 | 1319 | 2058000 | 1344 | 154809000 | 75.90 | 76.10 | 74.80 | 75.00 | 0.20 | -0.27% | 74.90 | 49 | 75.00 | 48 | 17.28 |
| 2024-01-10 | 1319 | 2955000 | 1801 | 219251700 | 74.60 | 75.10 | 73.70 | 73.90 | 1.10 | -1.47% | 73.90 | 50 | 74.00 | 17 | 17.03 |
| 2024-01-11 | 1319 | 1771000 | 1131 | 132572500 | 73.60 | 75.30 | 73.60 | 75.30 | 1.40 | 1.89% | 75.20 | 1 | 75.30 | 39 | 17.35 |
| 2024-01-12 | 1319 | 2097000 | 1320 | 155959400 | 75.50 | 75.50 | 74.00 | 74.00 | 1.30 | -1.73% | 74.00 | 187 | 74.10 | 11 | 17.05 |
| 2024-01-15 | 1319 | 2123000 | 1285 | 160071800 | 74.30 | 76.30 | 74.30 | 76.10 | 2.10 | 2.84% | 76.00 | 8 | 76.10 | 5 | 17.53 |
| 2024-01-16 | 1319 | 8089000 | 5189 | 625728100 | 77.20 | 78.60 | 76.50 | 76.70 | 0.60 | 0.79% | 76.70 | 69 | 76.90 | 10 | 17.67 |
| 2024-01-17 | 1319 | 4765000 | 2829 | 364540600 | 77.10 | 78.10 | 75.60 | 76.50 | 0.20 | -0.26% | 76.50 | 144 | 76.60 | 39 | 17.63 |
| 2024-01-18 | 1319 | 6144000 | 3817 | 472632600 | 75.90 | 77.90 | 75.20 | 77.60 | 1.10 | 1.44% | 77.50 | 20 | 77.60 | 22 | 17.88 |
| 2024-01-19 | 1319 | 3852140 | 4802 | 296897122 | 78.20 | 78.20 | 76.30 | 76.60 | 1.00 | -1.29% | 76.60 | 14 | 76.70 | 28 | 17.65 |
| 2024-01-22 | 1319 | 2432000 | 1671 | 185009400 | 77.60 | 77.60 | 75.80 | 76.00 | 0.60 | -0.78% | 76.00 | 8 | 76.10 | 18 | 17.51 |
| 2024-01-23 | 1319 | 9479000 | 6037 | 746481300 | 76.40 | 80.20 | 76.20 | 80.20 | 4.20 | 5.53% | 80.10 | 7 | 80.20 | 18 | 18.48 |
| 2024-01-24 | 1319 | 10000000 | 6716 | 811007100 | 80.40 | 82.50 | 79.20 | 81.00 | 0.80 | 1% | 80.90 | 3 | 81.00 | 223 | 18.66 |
| 2024-01-25 | 1319 | 25734000 | 15888 | 2147483647 | 83.70 | 87.40 | 82.40 | 86.60 | 5.60 | 6.91% | 86.50 | 182 | 86.60 | 36 | 19.95 |
| 2024-01-26 | 1319 | 20935000 | 12860 | 1817556700 | 87.10 | 88.50 | 85.30 | 86.30 | 0.30 | -0.35% | 86.30 | 21 | 86.40 | 22 | 19.88 |
| 2024-01-29 | 1319 | 7514000 | 4540 | 650055400 | 86.70 | 87.70 | 85.20 | 86.70 | 0.40 | 0.46% | 86.60 | 13 | 86.70 | 15 | 19.98 |
| 2024-01-30 | 1319 | 4239000 | 2394 | 364658400 | 86.50 | 86.90 | 85.60 | 86.00 | 0.70 | -0.81% | 85.90 | 43 | 86.00 | 350 | 19.82 |
| 2024-01-31 | 1319 | 5576000 | 3103 | 473373700 | 86.20 | 86.80 | 83.90 | 85.30 | 0.70 | -0.81% | 85.20 | 15 | 85.30 | 79 | 19.65 |
| 2024-02-01 | 1319 | 2921000 | 1782 | 247542800 | 85.30 | 86.00 | 84.10 | 84.10 | 1.20 | -1.41% | 84.10 | 46 | 84.30 | 15 | 19.38 |
| 2024-02-02 | 1319 | 3120000 | 1994 | 260850000 | 84.90 | 84.90 | 82.80 | 83.00 | 1.10 | -1.31% | 82.90 | 24 | 83.00 | 28 | 19.12 |
| 2024-02-05 | 1319 | 4373000 | 2984 | 367599000 | 83.10 | 85.40 | 81.50 | 85.00 | 2.00 | 2.41% | 85.00 | 14 | 85.10 | 48 | 19.59 |
| 2024-02-15 | 1319 | 9793000 | 6872 | 863264100 | 85.60 | 90.40 | 84.30 | 89.40 | 4.40 | 5.18% | 89.40 | 15 | 89.50 | 15 | 20.60 |
| 2024-02-16 | 1319 | 12085000 | 7818 | 1120010700 | 92.00 | 95.00 | 90.80 | 92.20 | 2.80 | 3.13% | 92.20 | 25 | 92.30 | 13 | 21.24 |
| 2024-02-19 | 1319 | 6033000 | 3970 | 565391100 | 92.40 | 94.90 | 91.60 | 93.50 | 1.30 | 1.41% | 93.40 | 52 | 93.50 | 2 | 21.54 |
| 2024-02-20 | 1319 | 5950000 | 3652 | 546136200 | 94.80 | 94.80 | 90.20 | 91.80 | 1.70 | -1.82% | 91.70 | 72 | 91.80 | 53 | 21.15 |
| 2024-02-21 | 1319 | 3384000 | 2403 | 312801400 | 92.40 | 93.20 | 91.10 | 93.00 | 1.20 | 1.31% | 93.00 | 13 | 93.10 | 35 | 21.43 |
| 2024-02-22 | 1319 | 7466000 | 5196 | 709701600 | 94.50 | 96.90 | 93.50 | 95.00 | 2.00 | 2.15% | 95.00 | 24 | 95.10 | 6 | 21.89 |
| 2024-02-23 | 1319 | 3932000 | 2601 | 369450900 | 95.60 | 95.80 | 92.70 | 93.00 | 2.00 | -2.11% | 92.90 | 11 | 93.00 | 2 | 21.43 |
| 2024-02-26 | 1319 | 4757000 | 2989 | 449331700 | 93.50 | 95.70 | 92.10 | 95.00 | 2.00 | 2.15% | 95.00 | 38 | 95.10 | 1 | 21.89 |
| 2024-02-27 | 1319 | 19018000 | 11817 | 1892749000 | 95.80 | 103.50 | 94.90 | 99.10 | 4.10 | 4.32% | 99.00 | 68 | 99.10 | 172 | 22.83 |
| 2024-02-29 | 1319 | 8583000 | 5059 | 850039500 | 97.70 | 101.00 | 96.90 | 98.90 | 0.20 | -0.2% | 98.90 | 66 | 99.00 | 15 | 22.79 |
| 2024-03-01 | 1319 | 6085000 | 4039 | 616423600 | 100.00 | 103.50 | 99.00 | 100.50 | 1.60 | 1.62% | 100.50 | 41 | 101.00 | 65 | 23.16 |
| 2024-03-04 | 1319 | 3804000 | 2517 | 380343000 | 102.00 | 102.50 | 99.30 | 99.60 | 0.90 | -0.9% | 99.60 | 22 | 99.80 | 10 | 22.95 |
| 2024-03-05 | 1319 | 2971000 | 1955 | 298317600 | 100.00 | 102.00 | 99.10 | 100.00 | 0.40 | 0.4% | 100.00 | 90 | 100.50 | 9 | 23.04 |
| 2024-03-06 | 1319 | 5270000 | 3317 | 542504500 | 100.00 | 105.00 | 100.00 | 103.00 | 3.00 | 3% | 102.50 | 63 | 103.00 | 15 | 23.73 |
| 2024-03-07 | 1319 | 6972000 | 4331 | 695778400 | 102.50 | 103.00 | 98.00 | 99.90 | 3.10 | -3.01% | 99.90 | 22 | 100.00 | 16 | 23.02 |
| 2024-03-08 | 1319 | 8714000 | 5892 | 846008600 | 100.00 | 101.00 | 94.90 | 96.50 | 3.40 | -3.4% | 96.50 | 17 | 96.60 | 88 | 22.24 |
| 2024-03-11 | 1319 | 7933000 | 5697 | 790431600 | 98.00 | 102.00 | 97.20 | 98.40 | 1.90 | 1.97% | 98.40 | 3 | 98.50 | 76 | 22.67 |
| 2024-03-12 | 1319 | 12481000 | 7589 | 1313827800 | 98.10 | 108.00 | 97.10 | 108.00 | 9.60 | 9.76% | 108.00 | 26854 | 0.00 | 0 | 24.88 |
| 2024-03-13 | 1319 | 23665000 | 11758 | 2147483647 | 110.50 | 114.50 | 106.50 | 113.00 | 5.00 | 4.63% | 113.00 | 4 | 113.50 | 40 | 26.04 |
| 2024-03-14 | 1319 | 14548000 | 8730 | 1647256000 | 113.50 | 117.00 | 110.50 | 112.00 | 1.00 | -0.88% | 112.00 | 8 | 112.50 | 57 | 25.81 |
| 2024-03-15 | 1319 | 14923000 | 6884 | 1704748500 | 112.00 | 116.50 | 108.50 | 115.50 | 3.50 | 3.13% | 115.00 | 266 | 115.50 | 47 | 22.65 |
| 2024-03-18 | 1319 | 22018000 | 12284 | 2147483647 | 115.00 | 125.00 | 115.00 | 125.00 | 9.50 | 8.23% | 124.00 | 1 | 125.00 | 338 | 24.51 |
| 2024-03-19 | 1319 | 18246000 | 10152 | 2147483647 | 125.50 | 127.50 | 121.50 | 126.50 | 1.50 | 1.2% | 126.00 | 3 | 126.50 | 132 | 24.80 |
| 2024-03-20 | 1319 | 16218000 | 10801 | 1969701500 | 123.50 | 126.00 | 119.00 | 121.50 | 5.00 | -3.95% | 121.00 | 10 | 121.50 | 128 | 23.82 |
| 2024-03-21 | 1319 | 10638000 | 6115 | 1272991000 | 122.50 | 124.00 | 117.00 | 120.00 | 1.50 | -1.23% | 119.50 | 169 | 120.00 | 3 | 23.53 |
| 2024-03-22 | 1319 | 6522000 | 4213 | 768557500 | 119.00 | 119.50 | 116.50 | 118.00 | 2.00 | -1.67% | 118.00 | 28 | 118.50 | 154 | 23.14 |
| 2024-03-25 | 1319 | 5509000 | 3188 | 651733000 | 120.00 | 120.50 | 116.50 | 118.50 | 0.50 | 0.42% | 118.00 | 195 | 118.50 | 1 | 23.24 |
| 2024-03-26 | 1319 | 9441000 | 5240 | 1103273500 | 119.00 | 120.00 | 113.50 | 118.50 | 0.00 | 0% | 118.00 | 13 | 118.50 | 282 | 23.24 |
| 2024-03-27 | 1319 | 10966000 | 6644 | 1338601000 | 118.00 | 125.00 | 117.50 | 125.00 | 6.50 | 5.49% | 124.50 | 2 | 125.00 | 275 | 24.51 |
| 2024-03-28 | 1319 | 16997000 | 9208 | 2134923000 | 124.00 | 129.00 | 123.50 | 125.00 | 0.00 | 0% | 124.50 | 31 | 125.00 | 170 | 24.51 |
| 2024-03-29 | 1319 | 25671000 | 14154 | 2147483647 | 126.50 | 126.50 | 119.00 | 125.00 | 0.00 | 0% | 123.50 | 234 | 125.50 | 345 | 24.51 |
| 2024-04-01 | 1319 | 7788000 | 4727 | 961204000 | 122.50 | 126.00 | 120.00 | 123.00 | 2.00 | -1.6% | 123.00 | 71 | 123.50 | 73 | 24.12 |
| 2024-04-02 | 1319 | 6788000 | 4045 | 847334500 | 123.00 | 128.00 | 122.00 | 123.50 | 0.50 | 0.41% | 123.00 | 98 | 123.50 | 32 | 24.22 |
| 2024-04-03 | 1319 | 3067000 | 1920 | 372407000 | 123.00 | 123.50 | 120.00 | 120.50 | 3.00 | -2.43% | 120.50 | 14 | 121.00 | 17 | 23.63 |
| 2024-04-08 | 1319 | 3581000 | 2293 | 436526000 | 121.00 | 123.50 | 119.50 | 122.00 | 1.50 | 1.24% | 122.00 | 128 | 122.50 | 23 | 23.92 |
| 2024-04-09 | 1319 | 3901000 | 2428 | 481489000 | 122.50 | 125.00 | 121.50 | 122.50 | 0.50 | 0.41% | 122.50 | 11 | 123.00 | 15 | 24.02 |
| 2024-04-10 | 1319 | 2164000 | 1514 | 266235000 | 123.50 | 124.00 | 121.00 | 123.00 | 0.50 | 0.41% | 123.00 | 27 | 123.50 | 11 | 24.12 |
| 2024-04-11 | 1319 | 4869000 | 2813 | 591946500 | 124.00 | 124.00 | 119.00 | 123.00 | 0.00 | 0% | 122.50 | 38 | 123.00 | 49 | 24.12 |
| 2024-04-12 | 1319 | 11042000 | 6983 | 1437058000 | 125.00 | 134.50 | 124.50 | 131.50 | 8.50 | 6.91% | 131.50 | 155 | 132.00 | 156 | 25.78 |
| 2024-04-15 | 1319 | 5040000 | 2881 | 650299000 | 132.00 | 132.00 | 126.50 | 127.50 | 4.00 | -3.04% | 127.50 | 23 | 128.00 | 5 | 25.00 |
| 2024-04-16 | 1319 | 6208000 | 3857 | 788799000 | 127.50 | 131.00 | 124.00 | 126.50 | 1.00 | -0.78% | 126.00 | 156 | 126.50 | 61 | 24.80 |
| 2024-04-17 | 1319 | 7628000 | 4375 | 994133000 | 129.00 | 133.00 | 126.50 | 129.50 | 3.00 | 2.37% | 129.00 | 134 | 129.50 | 4 | 25.39 |
| 2024-04-18 | 1319 | 4446000 | 2949 | 570071500 | 130.00 | 132.50 | 126.00 | 127.00 | 2.50 | -1.93% | 126.50 | 12 | 127.00 | 24 | 24.90 |
| 2024-04-19 | 1319 | 4771550 | 3660 | 586979859 | 125.00 | 126.50 | 118.00 | 123.50 | 3.50 | -2.76% | 123.00 | 47 | 123.50 | 79 | 24.22 |
| 2024-04-22 | 1319 | 4218000 | 2461 | 515745500 | 123.00 | 126.50 | 120.00 | 121.00 | 2.50 | -2.02% | 120.50 | 8 | 121.50 | 112 | 23.73 |
| 2024-04-23 | 1319 | 3347000 | 1910 | 400559500 | 122.00 | 123.50 | 118.00 | 119.50 | 1.50 | -1.24% | 119.00 | 5 | 119.50 | 21 | 23.43 |
| 2024-04-24 | 1319 | 4075000 | 2585 | 482390000 | 120.00 | 121.50 | 117.00 | 117.50 | 2.00 | -1.67% | 117.50 | 55 | 118.00 | 43 | 23.04 |
| 2024-04-25 | 1319 | 2832000 | 1720 | 333808500 | 117.50 | 120.00 | 115.00 | 117.50 | 0.00 | 0% | 117.50 | 84 | 118.00 | 8 | 23.04 |
| 2024-04-26 | 1319 | 2304000 | 1588 | 268958000 | 118.00 | 120.00 | 115.50 | 116.00 | 1.50 | -1.28% | 116.00 | 51 | 116.50 | 37 | 22.75 |
| 2024-04-29 | 1319 | 3881000 | 2630 | 470621000 | 117.50 | 123.00 | 116.00 | 122.50 | 6.50 | 5.6% | 122.00 | 58 | 122.50 | 17 | 24.02 |
| 2024-04-30 | 1319 | 4004000 | 2602 | 481579000 | 123.00 | 123.50 | 119.00 | 119.00 | 3.50 | -2.86% | 119.00 | 127 | 119.50 | 36 | 23.33 |
| 2024-05-02 | 1319 | 5144000 | 3185 | 628506000 | 120.00 | 124.50 | 119.50 | 122.50 | 3.50 | 2.94% | 122.50 | 71 | 123.00 | 2 | 24.02 |
| 2024-05-03 | 1319 | 3092000 | 1992 | 373040000 | 121.00 | 124.00 | 119.50 | 119.50 | 3.00 | -2.45% | 119.50 | 54 | 120.00 | 4 | 23.43 |