佳和(1449)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12345678910111213141516171819202122232425262728293031當月平均
1 月　20.15
0
0%		20.25
0.1
0.5%		21.05
0.8
3.95%		20.90
-0.15
-0.71%		 　22.95
2.05
9.81%		22.40
-0.55
-2.4%		22.60
0.2
0.89%		21.80
-0.8
-3.54%		22.15
0.35
1.61%		 　22.00
-0.15
-0.68%		21.15
-0.85
-3.86%		20.10
-1.05
-4.96%		19.15
-0.95
-4.73%		19.05
-0.1
-0.52%		 　19.00
-0.05
-0.26%		19.20
0.2
1.05%		19.60
0.4
2.08%		19.10
-0.5
-2.55%		18.50
-0.6
-3.14%		 　18.85
0.35
1.89%		18.65
-0.2
-1.06%		18.70
0.05
0.27%		20.39
2 月18.60
-0.1
-0.53%		18.55
-0.05
-0.27%		 　18.25
-0.3
-1.62%		 　　　　　　　　19.70
1.45
7.95%		21.45
1.75
8.88%		 　21.60
0.15
0.7%		22.20
0.6
2.78%		22.30
0.1
0.45%		22.25
-0.05
-0.22%		21.90
-0.35
-1.57%		 　21.55
-0.35
-1.6%		21.55
0
0%		 22.15
0.6
2.78%		 20.98
3 月22.15
0
0%		 　22.05
-0.1
-0.45%		21.70
-0.35
-1.59%		21.75
0.05
0.23%		21.65
-0.1
-0.46%		20.80
-0.85
-3.93%		 　20.00
-0.8
-3.85%		20.05
0.05
0.25%		19.40
-0.65
-3.24%		19.60
0.2
1.03%		18.95
-0.65
-3.32%		 　19.00
0.05
0.26%		18.70
-0.3
-1.58%		18.85
0.15
0.8%		19.00
0.15
0.8%		19.20
0.2
1.05%		 　19.00
-0.2
-1.04%		18.70
-0.3
-1.58%		19.45
0.75
4.01%		19.20
-0.25
-1.29%		18.95
-0.25
-1.3%		 19.87
4 月19.10
0.15
0.79%		18.95
-0.15
-0.79%		18.85
-0.1
-0.53%		 　　　18.55
-0.3
-1.59%		19.45
0.9
4.85%		19.20
-0.25
-1.29%		18.90
-0.3
-1.56%		18.65
-0.25
-1.32%		 　18.55
-0.1
-0.54%		18.10
-0.45
-2.43%		18.35
0.25
1.38%		18.45
0.1
0.54%		18.10
-0.35
-1.9%		 　18.20
0.1
0.55%		18.30
0.1
0.55%		　　　　　　　　18.61

說明:最高漲幅:9.81%最低跌幅:-4.96% 最高價:22.95最低價:18.10平均價:20.01,灰色底表示週末,漲38天(17.4)元,跌48天(-16.55)元,平盤5天
10%=2,9%=1,8%=2,5%=1,4%=2,3%=3,2%=4,1%=17,0%=11,-0%=2,-1%=4,-2%=5,-3%=7,-4%=14,-5%=16,

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 1449 266000 172 5372950 20.10 20.35 20.10 20.15 0.00 0% 20.15 7 20.20 2 38.02
2024-01-03 1449 617000 348 12558400 20.30 20.60 20.15 20.25 0.10 0.5% 20.25 7 20.30 11 38.21
2024-01-04 1449 1863000 945 39165200 20.25 21.30 20.25 21.05 0.80 3.95% 21.05 3 21.15 17 39.72
2024-01-05 1449 755000 437 15766100 21.05 21.05 20.70 20.90 0.15 -0.71% 20.90 17 20.95 6 39.43
2024-01-08 1449 7161000 2927 161738600 21.50 22.95 21.50 22.95 2.05 9.81% 22.95 8975 0.00 0 43.30
2024-01-09 1449 6576000 3056 144918200 22.40 22.75 21.15 22.40 0.55 -2.4% 22.35 12 22.40 5 42.26
2024-01-10 1449 2860000 1355 63841850 22.20 22.90 21.75 22.60 0.20 0.89% 22.50 15 22.60 6 42.64
2024-01-11 1449 2649000 1512 58162150 22.40 22.65 21.35 21.80 0.80 -3.54% 21.75 28 21.80 1 41.13
2024-01-12 1449 1421000 728 31161100 21.90 22.45 21.65 22.15 0.35 1.61% 22.00 1 22.15 60 41.79
2024-01-15 1449 1433000 743 31391350 21.80 22.35 21.60 22.00 0.15 -0.68% 22.00 2 22.05 6 41.51
2024-01-16 1449 2189000 1031 46445750 21.95 21.95 20.50 21.15 0.85 -3.86% 21.10 19 21.15 1 39.91
2024-01-17 1449 2244000 956 45758700 21.05 21.10 20.05 20.10 1.05 -4.96% 20.10 32 20.15 21 37.92
2024-01-18 1449 1686000 857 33055500 20.15 20.70 19.10 19.15 0.95 -4.73% 19.10 110 19.15 14 36.13
2024-01-19 1449 729000 372 13996850 19.45 19.50 19.05 19.05 0.10 -0.52% 19.05 41 19.10 7 35.94
2024-01-22 1449 747000 342 14265400 19.10 19.45 18.90 19.00 0.05 -0.26% 18.95 24 19.00 5 35.85
2024-01-23 1449 530000 289 10149450 19.00 19.30 19.00 19.20 0.20 1.05% 19.20 12 19.25 5 36.23
2024-01-24 1449 969000 492 18991150 19.25 19.85 19.20 19.60 0.40 2.08% 19.45 5 19.60 2 36.98
2024-01-25 1449 585000 283 11255500 19.65 19.65 19.10 19.10 0.50 -2.55% 19.05 15 19.10 8 36.04
2024-01-26 1449 1082000 514 20339450 19.10 19.25 18.45 18.50 0.60 -3.14% 18.50 52 18.60 2 34.91
2024-01-29 1449 304000 195 5694250 18.55 18.85 18.55 18.85 0.35 1.89% 18.85 3 18.90 11 35.57
2024-01-30 1449 600000 321 11188250 18.90 19.00 18.40 18.65 0.20 -1.06% 18.55 6 18.65 1 35.19
2024-01-31 1449 257000 155 4780150 18.65 18.75 18.45 18.70 0.05 0.27% 18.65 8 18.70 4 35.28
2024-02-01 1449 364000 213 6789500 18.75 19.00 18.50 18.60 0.10 -0.53% 18.60 4 18.65 8 35.09
2024-02-02 1449 555000 333 10392200 18.70 19.00 18.50 18.55 0.05 -0.27% 18.55 13 18.60 5 35.00
2024-02-05 1449 534000 262 9795650 18.60 18.60 18.20 18.25 0.30 -1.62% 18.25 11 18.30 2 34.43
2024-02-15 1449 1912000 943 36770300 18.35 19.85 18.35 19.70 1.45 7.95% 19.70 19 19.75 4 37.17
2024-02-16 1449 4979000 2108 105835350 20.75 21.65 20.20 21.45 1.75 8.88% 21.40 6 21.45 32 40.47
2024-02-19 1449 2177000 1202 46652450 21.40 21.80 20.75 21.60 0.15 0.7% 21.55 5 21.60 19 40.75
2024-02-20 1449 2876000 1567 64096350 21.80 22.70 21.40 22.20 0.60 2.78% 22.20 6 22.25 25 41.89
2024-02-21 1449 1687000 922 37621500 22.20 22.55 22.00 22.30 0.10 0.45% 22.25 36 22.30 1 42.08
2024-02-22 1449 1195000 618 26718150 22.50 22.65 22.15 22.25 0.05 -0.22% 22.25 8 22.30 23 41.98
2024-02-23 1449 1788000 770 39108250 22.30 22.40 21.50 21.90 0.35 -1.57% 21.85 5 21.90 15 41.32
2024-02-26 1449 1327000 700 28671200 21.75 21.95 21.45 21.55 0.35 -1.6% 21.55 105 21.60 18 40.66
2024-02-27 1449 797000 350 17113750 21.55 21.75 21.20 21.55 0.00 0% 21.50 6 21.55 8 40.66
2024-02-29 1449 2091000 902 46440200 21.90 22.90 21.60 22.15 0.60 2.78% 22.15 11 22.20 6 41.79
2024-03-01 1449 1671000 776 37563000 22.55 22.85 22.10 22.15 0.00 0% 22.10 9 22.15 6 41.79
2024-03-04 1449 1561000 727 34948450 22.25 22.80 22.05 22.05 0.10 -0.45% 22.05 9 22.10 15 41.60
2024-03-05 1449 1007000 513 22177300 22.20 22.50 21.70 21.70 0.35 -1.59% 21.70 8 21.75 1 40.94
2024-03-06 1449 1183000 481 25536400 21.70 21.85 21.30 21.75 0.05 0.23% 21.70 3 21.75 8 41.04
2024-03-07 1449 822000 483 17775600 21.85 22.25 21.30 21.65 0.10 -0.46% 21.65 16 21.70 18 40.85
2024-03-08 1449 1051000 548 22191600 21.65 21.65 20.75 20.80 0.85 -3.93% 20.75 27 20.80 10 39.25
2024-03-11 1449 1016000 453 20535550 20.60 20.60 20.00 20.00 0.80 -3.85% 20.00 42 20.05 2 37.74
2024-03-12 1449 1176000 662 23527150 19.75 20.40 19.70 20.05 0.05 0.25% 20.00 13 20.05 3 37.83
2024-03-13 1449 2097000 981 40772700 20.00 20.00 19.15 19.40 0.65 -3.24% 19.35 34 19.40 7 36.60
2024-03-14 1449 954000 558 18742950 19.40 20.00 19.05 19.60 0.20 1.03% 19.55 9 19.60 9 36.98
2024-03-15 1449 1338000 647 25633750 19.70 19.75 18.95 18.95 0.65 -3.32% 18.95 49 19.05 17 35.75
2024-03-18 1449 509000 268 9623800 18.90 19.20 18.60 19.00 0.05 0.26% 18.95 10 19.05 4 31.67
2024-03-19 1449 458000 296 8642150 19.00 19.10 18.70 18.70 0.30 -1.58% 18.70 38 18.80 6 31.17
2024-03-20 1449 510000 279 9628250 18.70 19.20 18.65 18.85 0.15 0.8% 18.80 9 18.85 3 31.42
2024-03-21 1449 468000 244 8896900 18.90 19.15 18.75 19.00 0.15 0.8% 19.00 17 19.10 7 31.67
2024-03-22 1449 422000 239 8089850 19.05 19.45 18.85 19.20 0.20 1.05% 19.20 17 19.25 14 32.00
2024-03-25 1449 520000 247 9991800 19.25 19.50 19.00 19.00 0.20 -1.04% 19.00 64 19.05 6 31.67
2024-03-26 1449 544000 280 10316600 19.05 19.30 18.70 18.70 0.30 -1.58% 18.70 8 18.80 5 31.17
2024-03-27 1449 556000 275 10652650 18.75 19.60 18.65 19.45 0.75 4.01% 19.45 34 19.50 7 32.42
2024-03-28 1449 850000 399 16669950 19.50 20.10 19.15 19.20 0.25 -1.29% 19.20 15 19.25 8 32.00
2024-03-29 1449 375000 191 7124350 19.15 19.30 18.80 18.95 0.25 -1.3% 18.90 4 18.95 4 31.58
2024-04-01 1449 392000 217 7523600 18.95 19.45 18.95 19.10 0.15 0.79% 19.05 9 19.10 1 31.83
2024-04-02 1449 333000 175 6308500 19.10 19.25 18.80 18.95 0.15 -0.79% 18.95 18 19.00 4 31.58
2024-04-03 1449 375000 197 7071450 19.00 19.05 18.60 18.85 0.10 -0.53% 18.85 4 18.90 3 31.42
2024-04-08 1449 604000 259 11231700 18.70 18.80 18.50 18.55 0.30 -1.59% 18.55 19 18.60 10 30.92
2024-04-09 1449 1441000 728 28259300 18.65 20.20 18.65 19.45 0.90 4.85% 19.45 12 19.50 21 32.42
2024-04-10 1449 319000 191 6143850 19.45 19.45 19.15 19.20 0.25 -1.29% 19.20 1 19.25 3 32.00
2024-04-11 1449 395000 237 7458600 19.05 19.10 18.65 18.90 0.30 -1.56% 18.90 2 18.95 37 31.50
2024-04-12 1449 473000 215 8865550 18.90 18.95 18.60 18.65 0.25 -1.32% 18.65 17 18.70 8 31.08
2024-04-15 1449 369000 184 6875700 18.60 18.90 18.45 18.55 0.10 -0.54% 18.55 3 18.65 4 30.92
2024-04-16 1449 740000 346 13411950 18.60 18.60 17.95 18.10 0.45 -2.43% 18.05 30 18.10 13 30.17
2024-04-17 1449 388000 202 7108800 18.10 18.50 18.10 18.35 0.25 1.38% 18.30 1 18.35 7 30.58
2024-04-18 1449 159000 117 2909500 18.20 18.45 18.15 18.45 0.10 0.54% 18.35 4 18.45 8 30.75
2024-04-19 1449 446697 482 8121943 18.30 18.75 17.65 18.10 0.35 -1.9% 18.05 13 18.15 5 30.17
2024-04-22 1449 310000 168 5649650 18.10 18.40 18.05 18.20 0.10 0.55% 18.20 16 18.25 4 30.33
2024-04-23 1449 424000 202 7658150 18.40 18.40 17.70 18.30 0.10 0.55% 18.30 15 18.35 1 30.50