儒鴻(1476)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 | 552.00 0 0% | 543.00 -9 -1.63% | 550.00 7 1.29% | 550.00 0 0% | 546.00 -4 -0.73% | 541.00 -5 -0.92% | 552.00 11 2.03% | 548.00 -4 -0.72% | 549.00 1 0.18% | 550.00 1 0.18% | 540.00 -10 -1.82% | 537.00 -3 -0.56% | 524.00 -13 -2.42% | 526.00 2 0.38% | 534.00 8 1.52% | 538.00 4 0.75% | 541.00 3 0.56% | 552.00 11 2.03% | 550.00 -2 -0.36% | 548.00 -2 -0.36% | 547.00 -1 -0.18% | 547.00 0 0% | 543.96 | |||||||||
| 2 月 | 555.00 8 1.46% | 560.00 5 0.9% | 556.00 -4 -0.71% | 537.00 -19 -3.42% | 539.00 2 0.37% | 521.00 -18 -3.34% | 544.00 23 4.41% | 548.00 4 0.74% | 545.00 -3 -0.55% | 534.00 -11 -2.02% | 530.00 -4 -0.75% | 536.00 6 1.13% | 540.00 4 0.75% | 542.85 | ||||||||||||||||||
| 3 月 | 564.00 24 4.44% | 552.00 -12 -2.13% | 546.00 -6 -1.09% | 546.00 0 0% | 542.00 -4 -0.73% | 568.00 26 4.8% | 565.00 -3 -0.53% | 565.00 0 0% | 560.00 -5 -0.88% | 579.00 19 3.39% | 574.00 -5 -0.86% | 569.00 -5 -0.87% | 552.00 -17 -2.99% | 552.00 0 0% | 549.00 -3 -0.54% | 541.00 -8 -1.46% | 541.00 0 0% | 545.00 4 0.74% | 551.00 6 1.1% | 547.00 -4 -0.73% | 553.00 6 1.1% | 554.59 | ||||||||||
| 4 月 | 543.00 -10 -1.81% | 549.00 6 1.1% | 546.00 -3 -0.55% | 545.00 -1 -0.18% | 545.00 0 0% | 554.00 9 1.65% | 538.00 -16 -2.89% | 527.00 -11 -2.04% | 513.00 -14 -2.66% | 505.00 -8 -1.56% | 495.00 -10 -1.98% | 500.00 5 1.01% | 487.00 -13 -2.6% | 498.00 11 2.26% | 505.00 7 1.41% | 522.56 |
說明:最高漲幅:4.8%最低跌幅:-3.42% 最高價:579.00最低價:487.00平均價:542.64,灰色底表示週末,漲33天(295)元,跌49天(-376)元,平盤9天
5%=1,4%=4,3%=1,2%=7,1%=15,0%=14,-0%=6,-1%=9,-2%=12,-3%=22,
| 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 | 1476 | 421000 | 296 | 233350000 | 561.00 | 563.00 | 552.00 | 552.00 | 10.00 | 0% | 552.00 | 12 | 553.00 | 1 | 33.15 |
| 2024-01-03 | 1476 | 413000 | 377 | 226158000 | 549.00 | 560.00 | 543.00 | 543.00 | 9.00 | -1.63% | 543.00 | 10 | 544.00 | 3 | 32.61 |
| 2024-01-04 | 1476 | 386000 | 312 | 212907000 | 559.00 | 559.00 | 546.00 | 550.00 | 7.00 | 1.29% | 550.00 | 2 | 551.00 | 9 | 33.03 |
| 2024-01-05 | 1476 | 368000 | 275 | 203365000 | 556.00 | 556.00 | 548.00 | 550.00 | 0.00 | 0% | 549.00 | 2 | 550.00 | 2 | 33.03 |
| 2024-01-08 | 1476 | 318000 | 274 | 173954000 | 552.00 | 557.00 | 543.00 | 546.00 | 4.00 | -0.73% | 546.00 | 10 | 547.00 | 2 | 32.79 |
| 2024-01-09 | 1476 | 592000 | 557 | 321246000 | 552.00 | 552.00 | 539.00 | 541.00 | 5.00 | -0.92% | 541.00 | 1 | 542.00 | 5 | 32.49 |
| 2024-01-10 | 1476 | 292000 | 265 | 160301000 | 540.00 | 552.00 | 540.00 | 552.00 | 11.00 | 2.03% | 551.00 | 1 | 552.00 | 8 | 33.15 |
| 2024-01-11 | 1476 | 360000 | 313 | 197935000 | 550.00 | 553.00 | 547.00 | 548.00 | 4.00 | -0.72% | 548.00 | 8 | 550.00 | 6 | 32.91 |
| 2024-01-12 | 1476 | 401000 | 334 | 219223000 | 548.00 | 550.00 | 542.00 | 549.00 | 1.00 | 0.18% | 549.00 | 90 | 550.00 | 29 | 32.97 |
| 2024-01-15 | 1476 | 264000 | 233 | 145720000 | 550.00 | 556.00 | 547.00 | 550.00 | 1.00 | 0.18% | 550.00 | 10 | 551.00 | 1 | 33.03 |
| 2024-01-16 | 1476 | 444000 | 413 | 240530000 | 547.00 | 549.00 | 539.00 | 540.00 | 10.00 | -1.82% | 540.00 | 25 | 541.00 | 4 | 32.43 |
| 2024-01-17 | 1476 | 796000 | 726 | 428491000 | 540.00 | 544.00 | 536.00 | 537.00 | 3.00 | -0.56% | 537.00 | 6 | 538.00 | 2 | 32.25 |
| 2024-01-18 | 1476 | 497000 | 426 | 262792000 | 535.00 | 537.00 | 524.00 | 524.00 | 13.00 | -2.42% | 524.00 | 9 | 527.00 | 11 | 31.47 |
| 2024-01-19 | 1476 | 620000 | 461 | 325582000 | 521.00 | 531.00 | 521.00 | 526.00 | 2.00 | 0.38% | 525.00 | 9 | 526.00 | 4 | 31.59 |
| 2024-01-22 | 1476 | 360000 | 288 | 191786000 | 526.00 | 536.00 | 524.00 | 534.00 | 8.00 | 1.52% | 533.00 | 47 | 534.00 | 5 | 32.07 |
| 2024-01-23 | 1476 | 394000 | 323 | 211821000 | 540.00 | 540.00 | 534.00 | 538.00 | 4.00 | 0.75% | 538.00 | 88 | 539.00 | 4 | 32.31 |
| 2024-01-24 | 1476 | 702000 | 469 | 379296000 | 546.00 | 546.00 | 536.00 | 541.00 | 3.00 | 0.56% | 540.00 | 40 | 541.00 | 1 | 32.49 |
| 2024-01-25 | 1476 | 413000 | 322 | 226781000 | 541.00 | 552.00 | 541.00 | 552.00 | 11.00 | 2.03% | 548.00 | 19 | 552.00 | 9 | 33.15 |
| 2024-01-26 | 1476 | 236000 | 207 | 129757000 | 551.00 | 553.00 | 546.00 | 550.00 | 2.00 | -0.36% | 549.00 | 3 | 550.00 | 2 | 33.03 |
| 2024-01-29 | 1476 | 329000 | 257 | 180418000 | 547.00 | 550.00 | 545.00 | 548.00 | 2.00 | -0.36% | 547.00 | 13 | 548.00 | 1 | 32.91 |
| 2024-01-30 | 1476 | 330000 | 289 | 180948000 | 555.00 | 555.00 | 545.00 | 547.00 | 1.00 | -0.18% | 547.00 | 1 | 548.00 | 6 | 32.85 |
| 2024-01-31 | 1476 | 313000 | 253 | 171276000 | 542.00 | 551.00 | 541.00 | 547.00 | 0.00 | 0% | 547.00 | 15 | 548.00 | 2 | 32.85 |
| 2024-02-01 | 1476 | 541000 | 453 | 299306000 | 555.00 | 559.00 | 549.00 | 555.00 | 8.00 | 1.46% | 552.00 | 3 | 555.00 | 39 | 33.33 |
| 2024-02-02 | 1476 | 492000 | 409 | 275186000 | 555.00 | 564.00 | 551.00 | 560.00 | 5.00 | 0.9% | 560.00 | 35 | 561.00 | 12 | 33.63 |
| 2024-02-05 | 1476 | 234000 | 171 | 129688000 | 552.00 | 556.00 | 551.00 | 556.00 | 4.00 | -0.71% | 555.00 | 5 | 557.00 | 14 | 33.39 |
| 2024-02-15 | 1476 | 1090000 | 987 | 590403000 | 557.00 | 558.00 | 534.00 | 537.00 | 19.00 | -3.42% | 537.00 | 10 | 538.00 | 11 | 32.25 |
| 2024-02-16 | 1476 | 735000 | 627 | 395248000 | 541.00 | 542.00 | 533.00 | 539.00 | 2.00 | 0.37% | 538.00 | 5 | 539.00 | 11 | 32.37 |
| 2024-02-19 | 1476 | 2224000 | 1797 | 1157605000 | 545.00 | 545.00 | 513.00 | 521.00 | 18.00 | -3.34% | 521.00 | 12 | 522.00 | 25 | 31.29 |
| 2024-02-20 | 1476 | 1238000 | 975 | 668630000 | 520.00 | 550.00 | 520.00 | 544.00 | 23.00 | 4.41% | 543.00 | 2 | 544.00 | 1 | 32.67 |
| 2024-02-21 | 1476 | 634000 | 433 | 347573000 | 543.00 | 552.00 | 540.00 | 548.00 | 4.00 | 0.74% | 546.00 | 2 | 548.00 | 3 | 32.91 |
| 2024-02-22 | 1476 | 347000 | 285 | 189419000 | 555.00 | 555.00 | 544.00 | 545.00 | 3.00 | -0.55% | 544.00 | 11 | 545.00 | 4 | 32.73 |
| 2024-02-23 | 1476 | 729000 | 616 | 390410000 | 544.00 | 545.00 | 530.00 | 534.00 | 11.00 | -2.02% | 534.00 | 4 | 535.00 | 3 | 32.07 |
| 2024-02-26 | 1476 | 718000 | 648 | 379653000 | 532.00 | 537.00 | 526.00 | 530.00 | 4.00 | -0.75% | 529.00 | 8 | 530.00 | 84 | 31.83 |
| 2024-02-27 | 1476 | 360000 | 331 | 192681000 | 534.00 | 540.00 | 531.00 | 536.00 | 6.00 | 1.13% | 535.00 | 8 | 536.00 | 1 | 32.19 |
| 2024-02-29 | 1476 | 685000 | 448 | 368413000 | 532.00 | 541.00 | 530.00 | 540.00 | 4.00 | 0.75% | 539.00 | 2 | 540.00 | 40 | 32.43 |
| 2024-03-01 | 1476 | 1218000 | 1010 | 683555000 | 547.00 | 568.00 | 545.00 | 564.00 | 24.00 | 4.44% | 562.00 | 1 | 564.00 | 15 | 33.87 |
| 2024-03-04 | 1476 | 408000 | 348 | 227188000 | 560.00 | 560.00 | 552.00 | 552.00 | 12.00 | -2.13% | 552.00 | 3 | 557.00 | 1 | 29.25 |
| 2024-03-05 | 1476 | 306000 | 250 | 168261000 | 556.00 | 556.00 | 546.00 | 546.00 | 6.00 | -1.09% | 546.00 | 23 | 549.00 | 2 | 28.93 |
| 2024-03-06 | 1476 | 183000 | 155 | 100435000 | 548.00 | 552.00 | 546.00 | 546.00 | 0.00 | 0% | 546.00 | 6 | 548.00 | 1 | 28.93 |
| 2024-03-07 | 1476 | 389000 | 341 | 210972000 | 542.00 | 547.00 | 533.00 | 542.00 | 4.00 | -0.73% | 542.00 | 23 | 544.00 | 4 | 28.72 |
| 2024-03-08 | 1476 | 1143000 | 948 | 648970000 | 565.00 | 580.00 | 560.00 | 568.00 | 26.00 | 4.8% | 567.00 | 3 | 568.00 | 4 | 30.10 |
| 2024-03-11 | 1476 | 410000 | 345 | 231453000 | 560.00 | 570.00 | 558.00 | 565.00 | 3.00 | -0.53% | 564.00 | 3 | 565.00 | 5 | 29.94 |
| 2024-03-12 | 1476 | 561000 | 492 | 317536000 | 569.00 | 570.00 | 561.00 | 565.00 | 0.00 | 0% | 565.00 | 6 | 566.00 | 1 | 29.94 |
| 2024-03-13 | 1476 | 348000 | 285 | 195648000 | 560.00 | 568.00 | 559.00 | 560.00 | 5.00 | -0.88% | 560.00 | 9 | 562.00 | 5 | 29.68 |
| 2024-03-14 | 1476 | 952000 | 779 | 545135000 | 558.00 | 579.00 | 558.00 | 579.00 | 19.00 | 3.39% | 578.00 | 10 | 579.00 | 2 | 30.68 |
| 2024-03-15 | 1476 | 734000 | 461 | 421840000 | 579.00 | 580.00 | 570.00 | 574.00 | 5.00 | -0.86% | 573.00 | 28 | 574.00 | 8 | 30.42 |
| 2024-03-18 | 1476 | 364000 | 298 | 207672000 | 575.00 | 575.00 | 567.00 | 569.00 | 5.00 | -0.87% | 569.00 | 8 | 570.00 | 3 | 30.15 |
| 2024-03-19 | 1476 | 942000 | 747 | 524752000 | 564.00 | 565.00 | 552.00 | 552.00 | 17.00 | -2.99% | 552.00 | 23 | 555.00 | 8 | 29.25 |
| 2024-03-20 | 1476 | 1169000 | 936 | 648459000 | 550.00 | 562.00 | 550.00 | 552.00 | 0.00 | 0% | 552.00 | 6 | 553.00 | 10 | 29.25 |
| 2024-03-21 | 1476 | 484000 | 418 | 266133000 | 554.00 | 556.00 | 546.00 | 549.00 | 3.00 | -0.54% | 549.00 | 10 | 550.00 | 2 | 29.09 |
| 2024-03-22 | 1476 | 1456000 | 1198 | 783580000 | 540.00 | 545.00 | 531.00 | 541.00 | 8.00 | -1.46% | 541.00 | 11 | 542.00 | 13 | 28.67 |
| 2024-03-25 | 1476 | 534000 | 446 | 290548000 | 535.00 | 549.00 | 535.00 | 541.00 | 0.00 | 0% | 541.00 | 6 | 542.00 | 5 | 28.67 |
| 2024-03-26 | 1476 | 710000 | 593 | 387338000 | 542.00 | 549.00 | 542.00 | 545.00 | 4.00 | 0.74% | 545.00 | 13 | 546.00 | 1 | 28.88 |
| 2024-03-27 | 1476 | 435000 | 370 | 239133000 | 545.00 | 551.00 | 544.00 | 551.00 | 6.00 | 1.1% | 551.00 | 2 | 552.00 | 5 | 29.20 |
| 2024-03-28 | 1476 | 420000 | 371 | 231094000 | 547.00 | 554.00 | 547.00 | 547.00 | 4.00 | -0.73% | 547.00 | 5 | 549.00 | 3 | 28.99 |
| 2024-03-29 | 1476 | 350000 | 323 | 193881000 | 547.00 | 558.00 | 547.00 | 553.00 | 6.00 | 1.1% | 553.00 | 100 | 555.00 | 3 | 29.31 |
| 2024-04-01 | 1476 | 414000 | 379 | 225909000 | 557.00 | 558.00 | 541.00 | 543.00 | 10.00 | -1.81% | 542.00 | 48 | 543.00 | 2 | 28.78 |
| 2024-04-02 | 1476 | 358000 | 315 | 195468000 | 550.00 | 550.00 | 543.00 | 549.00 | 6.00 | 1.1% | 546.00 | 1 | 549.00 | 7 | 29.09 |
| 2024-04-03 | 1476 | 467000 | 380 | 255530000 | 551.00 | 551.00 | 544.00 | 546.00 | 3.00 | -0.55% | 546.00 | 3 | 547.00 | 1 | 28.93 |
| 2024-04-08 | 1476 | 566000 | 484 | 308783000 | 546.00 | 550.00 | 543.00 | 545.00 | 1.00 | -0.18% | 545.00 | 14 | 546.00 | 3 | 28.88 |
| 2024-04-09 | 1476 | 421000 | 362 | 229234000 | 544.00 | 548.00 | 540.00 | 545.00 | 0.00 | 0% | 545.00 | 2 | 547.00 | 3 | 28.88 |
| 2024-04-10 | 1476 | 396000 | 350 | 218664000 | 545.00 | 555.00 | 545.00 | 554.00 | 9.00 | 1.65% | 554.00 | 1 | 555.00 | 9 | 29.36 |
| 2024-04-11 | 1476 | 767000 | 647 | 415597000 | 541.00 | 550.00 | 538.00 | 538.00 | 0.00 | -2.89% | 538.00 | 1 | 539.00 | 7 | 28.51 |
| 2024-04-12 | 1476 | 940000 | 811 | 500083000 | 536.00 | 542.00 | 527.00 | 527.00 | 11.00 | -2.04% | 527.00 | 34 | 529.00 | 8 | 27.93 |
| 2024-04-15 | 1476 | 647000 | 574 | 334286000 | 526.00 | 527.00 | 513.00 | 513.00 | 14.00 | -2.66% | 513.00 | 26 | 514.00 | 9 | 27.19 |
| 2024-04-16 | 1476 | 448000 | 397 | 226676000 | 512.00 | 512.00 | 503.00 | 505.00 | 8.00 | -1.56% | 505.00 | 9 | 506.00 | 11 | 26.76 |
| 2024-04-17 | 1476 | 1753000 | 1535 | 867767000 | 505.00 | 506.00 | 487.00 | 495.00 | 10.00 | -1.98% | 495.00 | 10 | 496.00 | 16 | 26.23 |
| 2024-04-18 | 1476 | 922000 | 766 | 455196000 | 495.50 | 502.00 | 485.00 | 500.00 | 5.00 | 1.01% | 500.00 | 4 | 502.00 | 19 | 26.50 |
| 2024-04-19 | 1476 | 1332263 | 2003 | 652499536 | 491.00 | 499.50 | 486.00 | 487.00 | 13.00 | -2.6% | 487.00 | 3 | 487.50 | 12 | 25.81 |
| 2024-04-22 | 1476 | 1484000 | 1156 | 739130500 | 494.50 | 505.00 | 487.50 | 498.00 | 11.00 | 2.26% | 497.50 | 3 | 498.00 | 3 | 26.39 |
| 2024-04-23 | 1476 | 872000 | 684 | 440059000 | 503.00 | 508.00 | 499.00 | 505.00 | 7.00 | 1.41% | 505.00 | 77 | 506.00 | 5 | 26.76 |