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 | 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 | 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% | 379.85 |
說明:最高漲幅:6%最低跌幅:-7.93% 最高價:407.00最低價:341.00平均價:372.5,灰色底表示週末,漲51天(237)元,跌33天(-178.5)元,平盤9天
6%=1,3%=2,2%=15,1%=27,0%=15,-0%=1,-1%=1,-2%=2,-3%=7,-4%=9,-5%=13,
| 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 |