聚隆(1466)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　13.60
0
0%		14.95
1.35
9.93%		14.70
-0.25
-1.67%		14.10
-0.6
-4.08%		 　13.90
-0.2
-1.42%		14.00
0.1
0.72%		14.25
0.25
1.79%		13.85
-0.4
-2.81%		13.95
0.1
0.72%		 　14.05
0.1
0.72%		13.75
-0.3
-2.14%		13.50
-0.25
-1.82%		13.25
-0.25
-1.85%		13.20
-0.05
-0.38%		 　13.70
0.5
3.79%		13.70
0
0%		13.65
-0.05
-0.36%		13.20
-0.45
-3.3%		13.35
0.15
1.14%		 　13.45
0.1
0.75%		13.35
-0.1
-0.74%		13.55
0.2
1.5%		13.77
2 月13.45
-0.1
-0.74%		13.70
0.25
1.86%		 　13.30
-0.4
-2.92%		 　　　　　　　　13.35
0.05
0.38%		13.80
0.45
3.37%		 　13.90
0.1
0.72%		13.95
0.05
0.36%		14.05
0.1
0.72%		13.95
-0.1
-0.71%		13.60
-0.35
-2.51%		 　13.50
-0.1
-0.74%		13.15
-0.35
-2.59%		 13.45
0.3
2.28%		 13.58
3 月13.45
0
0%		 　13.25
-0.2
-1.49%		13.30
0.05
0.38%		13.20
-0.1
-0.75%		13.10
-0.1
-0.76%		13.40
0.3
2.29%		 　13.30
-0.1
-0.75%		13.60
0.3
2.26%		13.35
-0.25
-1.84%		13.35
0
0%		13.20
-0.15
-1.12%		 　13.65
0.45
3.41%		14.10
0.45
3.3%		13.45
-0.65
-4.61%		13.55
0.1
0.74%		13.35
-0.2
-1.48%		 　13.60
0.25
1.87%		13.50
-0.1
-0.74%		13.55
0.05
0.37%		13.25
-0.3
-2.21%		13.50
0.25
1.89%		 13.43
4 月13.40
-0.1
-0.74%		13.20
-0.2
-1.49%		13.05
-0.15
-1.14%		 　　　12.90
-0.15
-1.15%		12.80
-0.1
-0.78%		12.90
0.1
0.78%		13.05
0.15
1.16%		12.95
-0.1
-0.77%		 　12.65
-0.3
-2.32%		12.25
-0.4
-3.16%		　　　　　　　　　　　　　　　12.89

說明:最高漲幅:9.93%最低跌幅:-4.61% 最高價:14.95最低價:12.25平均價:13.49,灰色底表示週末,漲35天(8.45)元,跌44天(-9.6)元,平盤6天
10%=1,4%=2,3%=4,2%=10,1%=13,0%=11,-0%=1,-1%=1,-2%=2,-3%=7,-4%=8,-5%=25,

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 1466 246000 130 3349250 13.35 13.85 13.35 13.60 0.15 0% 13.60 38 13.65 1 0.00
2024-01-03 1466 2490000 892 36672800 13.55 14.95 13.55 14.95 1.35 9.93% 14.95 6220 0.00 0 0.00
2024-01-04 1466 9726000 3955 148357450 15.00 16.30 14.35 14.70 0.25 -1.67% 14.60 12 14.70 7 0.00
2024-01-05 1466 1085000 508 15479200 14.50 14.60 14.10 14.10 0.60 -4.08% 14.10 30 14.15 11 0.00
2024-01-08 1466 422000 253 5926900 14.10 14.25 13.85 13.90 0.20 -1.42% 13.90 11 13.95 7 0.00
2024-01-09 1466 387000 223 5423250 14.00 14.15 13.85 14.00 0.10 0.72% 14.00 2 14.05 5 0.00
2024-01-10 1466 496000 304 7036600 14.10 14.45 14.00 14.25 0.25 1.79% 14.15 10 14.25 8 0.00
2024-01-11 1466 475000 241 6639300 14.25 14.25 13.85 13.85 0.40 -2.81% 13.85 45 13.90 11 0.00
2024-01-12 1466 240000 119 3347750 13.85 14.05 13.80 13.95 0.10 0.72% 13.95 25 14.00 3 0.00
2024-01-15 1466 330000 195 4692550 14.35 14.40 14.00 14.05 0.10 0.72% 14.05 45 14.15 3 0.00
2024-01-16 1466 378000 183 5248100 14.10 14.15 13.65 13.75 0.30 -2.14% 13.75 4 13.80 4 0.00
2024-01-17 1466 480000 191 6553000 13.75 13.90 13.50 13.50 0.25 -1.82% 13.50 12 13.55 4 0.00
2024-01-18 1466 380000 200 5082000 13.55 13.90 13.25 13.25 0.25 -1.85% 13.20 35 13.30 1 0.00
2024-01-19 1466 301000 137 4007250 13.30 13.60 13.20 13.20 0.05 -0.38% 13.20 10 13.25 41 0.00
2024-01-22 1466 657000 417 9085250 13.30 14.25 13.30 13.70 0.50 3.79% 13.70 10 13.75 6 0.00
2024-01-23 1466 291000 140 3991150 13.80 13.95 13.60 13.70 0.00 0% 13.70 6 13.75 7 0.00
2024-01-24 1466 249000 87 3428000 13.70 13.90 13.65 13.65 0.05 -0.36% 13.65 6 13.70 2 0.00
2024-01-25 1466 315000 165 4214500 13.75 13.75 13.20 13.20 0.45 -3.3% 13.20 40 13.25 2 0.00
2024-01-26 1466 144000 66 1919000 13.35 13.40 13.25 13.35 0.15 1.14% 13.30 8 13.40 19 0.00
2024-01-29 1466 194000 86 2611100 13.35 13.55 13.35 13.45 0.10 0.75% 13.40 8 13.50 2 0.00
2024-01-30 1466 66000 42 887950 13.60 13.65 13.35 13.35 0.10 -0.74% 13.35 34 13.40 1 0.00
2024-01-31 1466 259000 154 3538550 13.40 13.85 13.40 13.55 0.20 1.5% 13.55 9 13.65 3 0.00
2024-02-01 1466 99000 59 1335300 13.70 13.70 13.40 13.45 0.10 -0.74% 13.40 21 13.55 5 0.00
2024-02-02 1466 195000 125 2662250 13.40 13.80 13.40 13.70 0.25 1.86% 13.60 1 13.70 1 0.00
2024-02-05 1466 208000 98 2788200 13.60 13.60 13.30 13.30 0.40 -2.92% 13.30 27 13.35 5 0.00
2024-02-15 1466 199000 75 2641800 13.40 13.40 13.15 13.35 0.05 0.38% 13.25 3 13.35 1 0.00
2024-02-16 1466 336000 126 4592650 13.40 13.95 13.40 13.80 0.45 3.37% 13.80 9 13.85 18 0.00
2024-02-19 1466 198000 109 2772000 13.95 14.15 13.85 13.90 0.10 0.72% 13.90 29 14.05 1 0.00
2024-02-20 1466 252000 87 3522100 14.00 14.20 13.90 13.95 0.05 0.36% 13.95 3 14.00 48 0.00
2024-02-21 1466 660000 243 9375250 13.95 14.50 13.95 14.05 0.10 0.72% 14.05 14 14.10 2 0.00
2024-02-22 1466 173000 97 2412750 14.10 14.10 13.85 13.95 0.10 -0.71% 13.95 1 14.05 5 0.00
2024-02-23 1466 109000 80 1499400 14.00 14.05 13.55 13.60 0.35 -2.51% 13.60 2 13.65 2 0.00
2024-02-26 1466 87000 61 1177650 13.65 13.65 13.45 13.50 0.10 -0.74% 13.50 3 13.55 13 0.00
2024-02-27 1466 285000 122 3775800 13.55 13.55 13.10 13.15 0.35 -2.59% 13.15 1 13.20 4 0.00
2024-02-29 1466 255000 110 3421300 13.30 13.65 13.20 13.45 0.30 2.28% 13.40 2 13.45 1 0.00
2024-03-01 1466 171000 69 2305550 13.45 13.55 13.35 13.45 0.00 0% 13.45 4 13.50 2 0.00
2024-03-04 1466 174000 78 2326000 13.45 13.50 13.25 13.25 0.20 -1.49% 13.25 15 13.30 1 0.00
2024-03-05 1466 117000 69 1552250 13.25 13.35 13.20 13.30 0.05 0.38% 13.25 12 13.30 13 0.00
2024-03-06 1466 115000 59 1524700 13.40 13.40 13.20 13.20 0.10 -0.75% 13.20 35 13.25 1 0.00
2024-03-07 1466 164000 91 2156250 13.20 13.25 13.10 13.10 0.10 -0.76% 13.10 3 13.15 1 0.00
2024-03-08 1466 2652000 1065 37121000 13.10 14.40 13.10 13.40 0.30 2.29% 13.40 11 13.45 4 0.00
2024-03-11 1466 382000 252 5134150 13.20 13.80 13.20 13.30 0.10 -0.75% 13.30 13 13.40 11 0.00
2024-03-12 1466 195000 121 2644300 13.25 13.75 13.25 13.60 0.30 2.26% 13.60 9 13.65 11 0.00
2024-03-13 1466 156000 98 2088200 13.50 13.70 13.25 13.35 0.25 -1.84% 13.30 7 13.35 6 0.00
2024-03-14 1466 101000 62 1350000 13.40 13.50 13.25 13.35 0.00 0% 13.30 6 13.40 3 0.00
2024-03-15 1466 178000 100 2344050 13.40 13.40 13.00 13.20 0.15 -1.12% 13.20 4 13.25 7 0.00
2024-03-18 1466 924000 370 12542000 13.25 13.95 13.05 13.65 0.45 3.41% 13.65 2 13.70 1 0.00
2024-03-19 1466 1093000 416 15458850 14.00 14.35 13.70 14.10 0.45 3.3% 14.10 38 14.15 30 0.00
2024-03-20 1466 768000 346 10751650 14.45 14.55 13.45 13.45 0.65 -4.61% 13.45 12 13.50 7 0.00
2024-03-21 1466 181000 101 2451150 13.40 13.80 13.40 13.55 0.10 0.74% 13.55 14 13.70 1 0.00
2024-03-22 1466 140000 84 1883700 13.60 13.70 13.35 13.35 0.20 -1.48% 13.35 10 13.40 1 0.00
2024-03-25 1466 153000 90 2077750 13.40 13.70 13.40 13.60 0.25 1.87% 13.55 4 13.60 15 0.00
2024-03-26 1466 206000 115 2823700 13.60 13.90 13.50 13.50 0.10 -0.74% 13.50 10 13.60 1 0.00
2024-03-27 1466 259000 106 3507100 13.50 13.70 13.45 13.55 0.05 0.37% 13.50 2 13.60 15 0.00
2024-03-28 1466 189000 99 2515100 13.50 13.50 13.15 13.25 0.30 -2.21% 13.20 14 13.30 23 0.00
2024-03-29 1466 149000 86 1981650 13.20 13.50 13.20 13.50 0.25 1.89% 13.40 1 13.50 45 0.00
2024-04-01 1466 45000 31 601400 13.50 13.50 13.30 13.40 0.10 -0.74% 13.35 2 13.40 12 0.00
2024-04-02 1466 155000 80 2046950 13.40 13.40 13.10 13.20 0.20 -1.49% 13.15 9 13.25 15 0.00
2024-04-03 1466 114000 74 1490100 13.20 13.20 13.05 13.05 0.15 -1.14% 13.05 7 13.10 17 0.00
2024-04-08 1466 195000 98 2523800 13.05 13.05 12.85 12.90 0.15 -1.15% 12.90 2 12.95 14 0.00
2024-04-09 1466 138000 74 1772950 12.90 12.95 12.75 12.80 0.10 -0.78% 12.80 9 12.85 23 0.00
2024-04-10 1466 105000 48 1350200 12.80 12.95 12.80 12.90 0.10 0.78% 12.90 4 12.95 30 0.00
2024-04-11 1466 160000 104 2105200 12.90 13.40 12.90 13.05 0.15 1.16% 13.05 5 13.10 1 0.00
2024-04-12 1466 109000 65 1420150 13.20 13.25 12.95 12.95 0.10 -0.77% 12.95 7 13.00 9 0.00
2024-04-15 1466 205000 97 2617100 13.00 13.00 12.60 12.65 0.30 -2.32% 12.65 5 12.70 18 0.00
2024-04-16 1466 165000 81 2051650 12.65 12.65 12.25 12.25 0.40 -3.16% 12.25 5 12.30 11 0.00