聚陽(1477)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　345.00
0
0%		349.00
4
1.16%		356.50
7.5
2.15%		354.50
-2
-0.56%		 　358.00
3.5
0.99%		365.00
7
1.96%		367.00
2
0.55%		374.50
7.5
2.04%		378.50
4
1.07%		 　377.50
-1
-0.26%		366.00
-11.5
-3.05%		368.50
2.5
0.68%		341.00
-27.5
-7.46%		341.00
0
0%		 　347.00
6
1.76%		352.00
5
1.44%		355.00
3
0.85%		355.00
0
0%		347.50
-7.5
-2.11%		 　355.00
7.5
2.16%		357.50
2.5
0.7%		360.00
2.5
0.7%		358.02
2 月362.00
2
0.56%		367.00
5
1.38%		 　364.00
-3
-0.82%		 　　　　　　　　364.50
0.5
0.14%		363.00
-1.5
-0.41%		 　369.00
6
1.65%		378.50
9.5
2.57%		374.50
-4
-1.06%		376.00
1.5
0.4%		373.50
-2.5
-0.66%		 　373.00
-0.5
-0.13%		373.00
0
0%		 371.50
-1.5
-0.4%		 369.93
3 月373.50
2
0.54%		 　370.50
-3
-0.8%		369.00
-1.5
-0.4%		363.00
-6
-1.63%		363.50
0.5
0.14%		365.50
2
0.55%		 　365.50
0
0%		371.00
5.5
1.5%		375.00
4
1.08%		397.50
22.5
6%		401.00
3.5
0.88%		 　395.00
-6
-1.5%		402.50
7.5
1.9%		405.00
2.5
0.62%		407.00
2
0.49%		400.00
-7
-1.72%		 　400.00
0
0%		400.00
0
0%		397.00
-3
-0.75%		365.50
-31.5
-7.93%		371.50
6
1.64%		 382.91
4 月374.50
3
0.81%		378.50
4
1.07%		374.50
-4
-1.06%		 　　　368.50
-6
-1.6%		376.00
7.5
2.04%		387.50
11.5
3.06%		385.00
-2.5
-0.65%		384.50
-0.5
-0.13%		 　379.50
-5
-1.3%		368.00
-11.5
-3.03%		372.50
4.5
1.22%		376.00
3.5
0.94%		380.50
4.5
1.2%		 　387.00
6.5
1.71%		388.00
1
0.26%		392.00
4
1.03%		389.50
-2.5
-0.64%		394.00
4.5
1.16%		 　398.50
4.5
1.14%		392.00
-6.5
-1.63%		 382.96
5 月　394.00
2
0.51%		385.00
-9
-2.28%		 　387.00
2
0.52%		388.00
1
0.26%		388.00
0
0%		387.50
-0.5
-0.13%		380.00
-7.5
-1.94%		 　382.00
2
0.53%		387.50
5.5
1.44%		373.50
-14
-3.61%		372.00
-1.5
-0.4%		372.50
0.5
0.13%		 　366.50
-6
-1.61%		361.50
-5
-1.36%		363.00
1.5
0.41%		367.50
4.5
1.24%		371.00
3.5
0.95%		 　375.00
4
1.08%		377.00
2
0.53%		378.50
1.5
0.4%		382.00
3.5
0.92%		385.00
3
0.79%		378.25
6 月 　387.00
2
0.52%		394.50
7.5
1.94%		394.50
0
0%		 398.50
4
1.01%		 　　399.50
1
0.25%		395.00
-4.5
-1.13%		387.50
-7.5
-1.9%		383.50
-4
-1.03%		 　383.00
-0.5
-0.13%		381.50
-1.5
-0.39%		390.00
8.5
2.23%		387.00
-3
-0.77%		391.00
4
1.03%		 　398.50
7.5
1.92%		398.50
0
0%		 400.00
1.5
0.38%		421.00
21
5.25%		 398.19
7 月432.00
11
2.61%		429.50
-2.5
-0.58%		423.00
-6.5
-1.51%		 424.00
1
0.24%		 　418.50
-5.5
-1.3%		414.50
-4
-0.96%		 423.00
8.5
2.05%		 　　　454.00
31
7.33%		444.00
-10
-2.2%		 　　　438.00
-6
-1.35%		 　　447.00
9
2.05%		　　　　　432.47

說明:最高漲幅:7.33%最低跌幅:-7.93% 最高價:454.00最低價:341.00平均價:384.19,灰色底表示週末,漲98天(513)元,跌57天(-302)元,平盤12天
7%=2,6%=1,5%=1,3%=6,2%=23,1%=49,0%=28,-0%=1,-1%=1,-2%=1,-3%=2,-4%=14,-5%=15,-6%=23,

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 1477 1369000 954 475607000 353.00 354.50 344.50 345.00 9.50 0% 344.50 39 345.50 21 21.66
2024-01-03 1477 2704000 1866 941189000 344.50 353.50 344.00 349.00 4.00 1.16% 348.50 2 349.00 6 21.91
2024-01-04 1477 4278000 3098 1523520000 358.00 362.50 351.50 356.50 7.50 2.15% 356.00 5 357.00 20 22.38
2024-01-05 1477 2197000 1583 780134000 358.00 359.00 353.50 354.50 2.00 -0.56% 354.50 13 355.00 35 22.25
2024-01-08 1477 1276000 885 454253000 355.50 358.00 354.00 358.00 3.50 0.99% 357.00 1 358.00 43 22.47
2024-01-09 1477 2350000 1757 849355000 360.00 365.00 358.00 365.00 7.00 1.96% 364.00 1 365.00 20 22.91
2024-01-10 1477 1327000 1037 485762000 361.00 368.00 361.00 367.00 2.00 0.55% 366.00 2 367.00 1 23.04
2024-01-11 1477 1943000 1495 723184000 368.50 374.50 365.00 374.50 7.50 2.04% 374.00 1 374.50 36 23.51
2024-01-12 1477 2162000 1879 814005500 375.00 378.50 369.50 378.50 4.00 1.07% 378.00 25 378.50 10 23.76
2024-01-15 1477 1195000 936 452212500 380.00 381.00 375.50 377.50 1.00 -0.26% 377.50 3 378.00 11 23.70
2024-01-16 1477 1979000 1388 734560500 376.50 377.00 366.00 366.00 11.50 -3.05% 366.00 13 366.50 3 22.98
2024-01-17 1477 2918000 2175 1079506500 366.50 373.00 365.00 368.50 2.50 0.68% 368.50 3 370.00 19 23.13
2024-01-18 1477 6998000 4920 2147483647 354.00 357.00 335.50 341.00 27.50 -7.46% 341.00 39 341.50 9 21.41
2024-01-19 1477 2690000 2064 915176000 340.50 343.50 335.50 341.00 0.00 0% 340.50 32 341.50 15 21.41
2024-01-22 1477 1795000 1377 620739500 343.00 349.50 339.00 347.00 6.00 1.76% 347.00 109 347.50 25 21.78
2024-01-23 1477 1547000 1221 542985000 347.00 353.00 347.00 352.00 5.00 1.44% 351.50 13 352.00 17 22.10
2024-01-24 1477 1342000 995 478330000 351.00 360.00 349.00 355.00 3.00 0.85% 355.00 82 355.50 3 22.28
2024-01-25 1477 1169000 844 416629000 354.00 359.00 352.50 355.00 0.00 0% 355.00 253 355.50 13 22.28
2024-01-26 1477 1825000 1222 636520000 350.50 353.00 345.00 347.50 7.50 -2.11% 347.50 20 348.00 101 21.81
2024-01-29 1477 938000 727 331325500 347.50 355.00 347.50 355.00 7.50 2.16% 354.50 3 355.00 39 22.28
2024-01-30 1477 686000 553 244753500 353.00 359.00 353.00 357.50 2.50 0.7% 357.00 10 357.50 5 22.44
2024-01-31 1477 835000 648 301962500 357.50 364.50 357.50 360.00 2.50 0.7% 360.00 82 361.00 8 22.60
2024-02-01 1477 675000 569 244398500 360.00 364.00 360.00 362.00 2.00 0.56% 362.00 3 363.00 2 22.72
2024-02-02 1477 811000 672 296338500 362.50 367.00 361.00 367.00 5.00 1.38% 366.50 28 367.00 33 23.04
2024-02-05 1477 1418000 1205 515059500 365.00 366.00 359.00 364.00 3.00 -0.82% 364.00 13 365.00 22 22.85
2024-02-15 1477 1414000 1114 515471000 367.00 372.00 359.00 364.50 0.50 0.14% 364.00 8 364.50 7 22.88
2024-02-16 1477 943000 808 343173000 366.00 367.00 361.50 363.00 1.50 -0.41% 363.00 15 363.50 10 22.79
2024-02-19 1477 743000 582 271733500 363.50 369.00 361.50 369.00 6.00 1.65% 367.50 1 369.00 25 23.16
2024-02-20 1477 1904000 1470 718196500 371.00 382.00 370.00 378.50 9.50 2.57% 378.00 14 378.50 3 23.76
2024-02-21 1477 1528000 1165 570777000 373.50 377.00 368.00 374.50 4.00 -1.06% 374.00 134 375.00 14 23.51
2024-02-22 1477 1088000 764 410587000 375.00 380.50 374.00 376.00 1.50 0.4% 376.00 13 377.00 10 23.60
2024-02-23 1477 890000 720 334244000 375.50 378.50 373.00 373.50 2.50 -0.66% 373.50 22 374.00 10 23.45
2024-02-26 1477 558000 449 208539500 372.00 377.50 371.50 373.00 0.50 -0.13% 373.00 9 373.50 6 23.41
2024-02-27 1477 931000 764 347905000 375.00 380.00 370.50 373.00 0.00 0% 372.50 20 373.00 7 23.41
2024-02-29 1477 1438000 1062 532426000 373.00 374.50 366.50 371.50 1.50 -0.4% 371.50 33 372.50 1 23.32
2024-03-01 1477 868000 724 324429500 372.50 378.50 371.50 373.50 2.00 0.54% 373.50 14 374.00 18 23.45
2024-03-04 1477 1085000 715 403572500 373.50 375.00 370.00 370.50 3.00 -0.8% 370.50 3 371.00 4 23.26
2024-03-05 1477 753000 580 279030000 371.00 374.50 369.00 369.00 1.50 -0.4% 369.00 18 370.00 9 23.16
2024-03-06 1477 1443000 967 527399500 369.00 369.00 363.00 363.00 6.00 -1.63% 363.00 47 364.00 13 22.79
2024-03-07 1477 794000 583 289480000 363.50 367.50 362.50 363.50 0.50 0.14% 363.50 12 364.50 5 22.82
2024-03-08 1477 1507000 1020 550275000 363.50 368.50 363.00 365.50 2.00 0.55% 365.50 21 366.00 1 22.94
2024-03-11 1477 594000 492 218141000 365.00 370.50 365.00 365.50 0.00 0% 365.50 1 366.00 4 22.94
2024-03-12 1477 1106000 756 406806000 366.00 371.00 364.50 371.00 5.50 1.5% 370.50 11 371.00 6 23.29
2024-03-13 1477 1333000 1057 498295500 370.50 377.00 367.50 375.00 4.00 1.08% 375.00 12 376.00 14 23.54
2024-03-14 1477 5778000 4256 2147483647 379.50 403.00 379.50 397.50 22.50 6% 397.00 5 397.50 5 24.95
2024-03-15 1477 3172000 2456 1268223500 403.00 406.00 393.00 401.00 3.50 0.88% 400.50 4 401.00 5 24.30
2024-03-18 1477 2135000 1711 836017500 397.00 400.00 386.00 395.00 6.00 -1.5% 395.00 20 395.50 4 23.94
2024-03-19 1477 1301000 1086 521199500 394.00 403.00 393.50 402.50 7.50 1.9% 402.50 5 403.00 24 24.39
2024-03-20 1477 1677000 1359 679330000 402.00 407.50 402.00 405.00 2.50 0.62% 405.00 4 405.50 2 24.55
2024-03-21 1477 1552000 1284 633188500 407.00 412.00 404.00 407.00 2.00 0.49% 406.50 17 408.50 1 24.67
2024-03-22 1477 2003000 1580 800507000 407.00 407.00 394.50 400.00 7.00 -1.72% 400.00 143 400.50 3 24.24
2024-03-25 1477 1079000 796 432334000 399.50 404.00 397.50 400.00 0.00 0% 400.00 224 400.50 4 24.24
2024-03-26 1477 1530000 835 612638500 399.00 403.00 398.50 400.00 0.00 0% 400.00 71 400.50 2 24.24
2024-03-27 1477 2252000 1525 888121500 401.00 401.00 389.00 397.00 3.00 -0.75% 396.50 11 397.00 2 24.06
2024-03-28 1477 6715000 4732 2147483647 370.00 372.00 360.00 365.50 0.00 -7.93% 365.50 80 366.00 44 22.15
2024-03-29 1477 3335000 1728 1223940000 364.00 372.50 363.00 371.50 6.00 1.64% 371.50 22 372.00 34 22.52
2024-04-01 1477 1984000 1487 743675000 371.00 377.50 371.00 374.50 3.00 0.81% 374.00 3 374.50 3 22.70
2024-04-02 1477 1824000 1430 687573500 374.50 379.00 374.50 378.50 4.00 1.07% 378.00 3 378.50 8 22.94
2024-04-03 1477 1271000 927 478177000 378.50 380.00 374.50 374.50 4.00 -1.06% 374.50 34 376.50 2 22.70
2024-04-08 1477 1491000 1078 558903000 375.00 382.00 368.50 368.50 6.00 -1.6% 368.00 31 369.00 13 22.33
2024-04-09 1477 1672000 1160 624872000 371.50 378.00 366.00 376.00 7.50 2.04% 375.50 6 376.00 21 22.79
2024-04-10 1477 2909000 1829 1120508000 377.00 389.50 376.00 387.50 11.50 3.06% 387.00 23 387.50 11 23.48
2024-04-11 1477 1198000 866 461110500 387.00 387.00 382.00 385.00 2.50 -0.65% 384.50 2 385.00 7 23.33
2024-04-12 1477 1403000 1016 544847500 385.00 395.00 384.50 384.50 0.50 -0.13% 384.50 1 385.00 14 23.30
2024-04-15 1477 695000 558 263910000 380.00 383.00 377.00 379.50 5.00 -1.3% 379.50 1 380.00 5 23.00
2024-04-16 1477 1111000 871 410426500 375.50 375.50 366.50 368.00 11.50 -3.03% 368.00 4 368.50 11 22.30
2024-04-17 1477 1154000 946 433785500 370.00 381.00 370.00 372.50 4.50 1.22% 372.50 21 374.00 11 22.58
2024-04-18 1477 946000 699 356152500 373.00 380.50 373.00 376.00 3.50 0.94% 375.00 8 376.00 14 22.79
2024-04-19 1477 2586142 2423 973818070 372.00 381.50 367.00 380.50 4.50 1.2% 380.50 22 381.00 24 23.06
2024-04-22 1477 3093000 2329 1199732500 382.50 394.00 380.50 387.00 6.50 1.71% 386.50 5 387.00 19 23.45
2024-04-23 1477 1883000 1440 735630500 389.50 395.50 387.50 388.00 1.00 0.26% 387.50 19 388.50 3 23.52
2024-04-24 1477 1473000 1188 574260000 392.00 392.50 387.00 392.00 4.00 1.03% 391.50 2 392.00 8 23.76
2024-04-25 1477 2597000 1700 1025626500 391.50 401.00 389.00 389.50 2.50 -0.64% 389.50 35 391.00 24 23.61
2024-04-26 1477 1201000 838 471771000 389.50 395.50 387.50 394.00 4.50 1.16% 393.50 2 394.00 5 23.88
2024-04-29 1477 1671000 1270 665732500 398.00 403.50 394.00 398.50 4.50 1.14% 396.00 3 398.50 22 24.15
2024-04-30 1477 1417000 848 557007000 394.00 398.00 391.00 392.00 6.50 -1.63% 391.50 39 392.00 28 23.76
2024-05-02 1477 606000 476 237405000 390.00 395.00 389.00 394.00 2.00 0.51% 394.00 1 394.50 12 23.88
2024-05-03 1477 1943000 1299 752418000 394.50 395.00 383.00 385.00 9.00 -2.28% 385.00 13 385.50 2 23.33
2024-05-06 1477 1517000 1064 585984000 390.00 393.00 382.00 387.00 2.00 0.52% 386.50 1 387.00 4 23.45
2024-05-07 1477 1006000 827 387413000 387.00 389.00 382.00 388.00 1.00 0.26% 386.50 8 388.00 8 22.54
2024-05-08 1477 2105000 1648 806955000 390.50 391.50 378.00 388.00 0.00 0% 387.50 20 388.00 16 22.54
2024-05-09 1477 1007439 1008 391205095 388.00 392.50 385.50 387.50 0.50 -0.13% 386.50 10 387.50 49 22.52
2024-05-10 1477 1234000 999 470811500 387.50 387.50 379.50 380.00 7.50 -1.94% 379.50 13 380.00 4 22.08
2024-05-13 1477 790000 587 303004000 382.50 387.50 377.50 382.00 2.00 0.53% 381.50 3 382.00 102 22.20
2024-05-14 1477 600000 444 231199000 384.50 387.50 380.50 387.50 5.50 1.44% 385.50 2 387.50 21 22.52
2024-05-15 1477 2815016 3751 1056846190 385.50 386.00 371.00 373.50 14.00 -3.61% 373.50 1 374.00 2 21.70
2024-05-16 1477 1968000 1337 733467500 377.00 380.00 370.00 372.00 1.50 -0.4% 371.00 3 372.00 20 21.62
2024-05-17 1477 691000 594 257170500 373.00 375.00 370.00 372.50 0.50 0.13% 372.00 8 373.00 13 21.64
2024-05-20 1477 720000 602 265468000 373.00 373.00 366.00 366.50 6.00 -1.61% 366.50 36 367.00 3 21.30
2024-05-21 1477 974000 794 354748500 365.00 370.50 361.00 361.50 5.00 -1.36% 361.00 19 362.00 2 21.01
2024-05-22 1477 1305000 1078 474169000 362.50 366.00 361.00 363.00 1.50 0.41% 363.00 48 364.00 2 21.09
2024-05-23 1477 1262000 998 466312500 362.00 372.00 362.00 367.50 4.50 1.24% 367.50 14 369.00 1 21.35
2024-05-24 1477 801000 658 296762000 369.50 374.00 365.50 371.00 3.50 0.95% 371.00 5 372.00 1 21.56
2024-05-27 1477 824000 642 309519500 376.00 378.00 370.00 375.00 4.00 1.08% 375.00 111 375.50 1 21.79
2024-05-28 1477 699000 568 264622000 375.00 381.50 373.00 377.00 2.00 0.53% 376.50 29 380.00 17 21.91
2024-05-29 1477 815000 629 310688000 379.50 383.50 378.00 378.50 1.50 0.4% 378.00 12 378.50 1 21.99
2024-05-30 1477 887000 619 339050500 378.50 386.00 377.00 382.00 3.50 0.92% 381.50 2 382.00 2 22.20
2024-05-31 1477 1616628 1346 622693040 384.50 388.00 381.00 385.00 3.00 0.79% 384.50 7 385.00 18 22.37
2024-06-03 1477 985000 708 379993500 388.00 388.50 384.50 387.00 2.00 0.52% 386.00 1 387.00 2 22.49
2024-06-04 1477 4529000 2822 1803106500 385.50 403.00 384.00 394.50 7.50 1.94% 394.50 2 395.00 44 22.92
2024-06-05 1477 2263000 1681 893026000 395.50 400.00 391.00 394.50 0.00 0% 394.00 2 394.50 108 22.92
2024-06-07 1477 1254000 859 498367000 399.00 400.00 393.50 398.50 1.50 1.01% 398.50 10 399.00 12 23.16
2024-06-11 1477 1256000 974 501829500 398.50 402.50 396.50 399.50 1.00 0.25% 399.00 10 399.50 4 23.21
2024-06-12 1477 610000 502 241387500 399.50 400.50 393.50 395.00 4.50 -1.13% 394.00 8 395.00 2 22.95
2024-06-13 1477 1620000 1172 628360500 392.00 396.50 384.00 387.50 7.50 -1.9% 387.00 1 387.50 11 22.52
2024-06-14 1477 829000 715 319218000 386.00 388.00 383.50 383.50 4.00 -1.03% 383.50 16 384.00 9 22.28
2024-06-17 1477 850000 660 327146000 384.50 388.50 382.50 383.00 0.50 -0.13% 383.00 41 384.00 1 22.25
2024-06-18 1477 620000 491 237665500 383.00 386.00 381.00 381.50 1.50 -0.39% 381.50 18 383.00 5 22.17
2024-06-19 1477 1160970 1248 451923498 382.00 393.00 382.00 390.00 8.50 2.23% 389.50 4 390.00 16 22.66
2024-06-20 1477 789000 642 305576000 391.00 395.00 383.50 387.00 3.00 -0.77% 386.50 2 387.50 13 22.49
2024-06-21 1477 924000 550 359800500 389.50 393.50 383.50 391.00 4.00 1.03% 391.00 5 391.50 2 22.72
2024-06-24 1477 1230000 895 487963000 392.00 399.50 388.50 398.50 7.50 1.92% 398.50 6 399.00 38 23.16
2024-06-25 1477 2173000 1575 868874500 400.00 408.00 394.00 398.50 0.00 0% 397.50 2 398.50 8 23.16
2024-06-27 1477 689000 569 276216000 400.00 404.00 398.00 400.00 1.50 0.38% 400.00 3 401.00 2 23.24
2024-06-28 1477 6295000 3742 2147483647 408.00 426.50 405.00 421.00 21.00 5.25% 421.00 49 422.00 7 24.46
2024-07-01 1477 3112445 3077 1331752341 427.00 434.00 417.50 432.00 11.00 2.61% 431.50 6 432.00 6 25.10
2024-07-02 1477 3418000 2499 1469647500 433.50 436.50 424.50 429.50 2.50 -0.58% 429.50 18 430.00 12 24.96
2024-07-03 1477 5914000 4093 2147483647 437.50 452.00 422.00 423.00 6.50 -1.51% 423.00 2 424.00 1 24.58
2024-07-05 1477 1465000 1169 616829000 423.00 425.00 417.00 424.00 2.00 0.24% 423.00 2 424.00 10 24.64
2024-07-08 1477 1556000 1148 650467500 423.00 425.50 415.00 418.50 5.50 -1.3% 418.00 1 418.50 15 24.32
2024-07-09 1477 1212348 1318 505527785 415.50 423.00 414.50 414.50 4.00 -0.96% 414.50 2 415.00 3 24.08
2024-07-11 1477 1401828 1201 594167444 419.50 427.00 418.00 423.00 4.50 2.05% 423.00 9 423.50 1 24.58
2024-07-16 1477 3024000 2228 1378478000 453.50 460.50 446.00 454.00 0.50 7.33% 453.50 1 454.00 1 26.38
2024-07-17 1477 1815000 1430 812548000 457.50 458.00 443.00 444.00 10.00 -2.2% 444.00 5 444.50 1 25.80
2024-07-22 1477 2749626 2892 1233966650 458.50 467.50 436.00 438.00 28.00 -1.35% 437.50 5 438.00 2 25.45
2024-07-26 1477 1533891 1630 679235565 431.00 448.50 430.50 447.00 2.00 2.05% 447.00 10 448.00 7 25.97