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
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%
        368.42

說明:最高漲幅:2.57%最低跌幅:-7.46% 最高價:378.50最低價:341.00平均價:361.49,灰色底表示週末,漲25天(112.5)元,跌11天(-64.5)元,平盤3天
3%=1,2%=9,1%=12,0%=6,-0%=1,-1%=1,-2%=1,-3%=3,-4%=5,

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