聚陽(1477)每日收盤價分析
彰化一整天的股票觀查
今年
2024 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 | 330.00 0 0% | 328.50 -1.5 -0.45% | 329.00 0.5 0.15% | 327.50 -1.5 -0.46% | 342.00 14.5 4.43% | 342.00 0 0% | 337.00 -5 -1.46% | 335.00 -2 -0.59% | 337.00 2 0.6% | 340.00 3 0.89% | 340.00 0 0% | 345.00 5 1.47% | 347.00 2 0.58% | 343.00 -4 -1.15% | 347.00 4 1.17% | 344.39 | ||||||||||||||||
2 月 | 357.50 10.5 3.03% | 352.00 -5.5 -1.54% | 354.50 2.5 0.71% | 355.50 1 0.28% | 355.00 -0.5 -0.14% | 348.00 -7 -1.97% | 351.50 3.5 1.01% | 352.50 1 0.28% | 354.50 2 0.57% | 349.50 -5 -1.41% | 349.00 -0.5 -0.14% | 360.00 11 3.15% | 352.61 |
說明:最高漲幅:4.43%最低跌幅:-1.97% 最高價:360.00最低價:327.50平均價:347.2,灰色底表示週末,漲25天(159.5)元,跌13天(-42)元,平盤3天
4%=1,3%=11,1%=9,0%=7,-0%=3,-1%=5,-2%=5,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2025-01-02 | 1477 | 3128091 | 5523 | 1034972865 | 320.00 | 336.00 | 319.50 | 330.00 | 9.00 | 0% | 330.00 | 451 | 331.50 | 2 | 20.04 |
2025-01-03 | 1477 | 1905683 | 7740 | 628905944 | 330.00 | 338.00 | 325.00 | 328.50 | 1.50 | -0.45% | 328.50 | 5 | 329.00 | 15 | 19.95 |
2025-01-06 | 1477 | 1665169 | 3117 | 549729708 | 331.00 | 333.50 | 327.00 | 329.00 | 0.50 | 0.15% | 328.50 | 16 | 330.00 | 86 | 19.98 |
2025-01-07 | 1477 | 1783793 | 1616 | 588434952 | 330.00 | 332.00 | 327.50 | 327.50 | 1.50 | -0.46% | 327.50 | 17 | 328.50 | 21 | 19.88 |
2025-01-08 | 1477 | 1961848 | 2469 | 661702129 | 327.50 | 343.00 | 327.50 | 342.00 | 14.50 | 4.43% | 341.50 | 18 | 342.00 | 25 | 20.76 |
2025-01-09 | 1477 | 1658307 | 1829 | 567852690 | 342.00 | 345.50 | 339.00 | 342.00 | 0.00 | 0% | 342.00 | 1 | 343.00 | 29 | 20.76 |
2025-01-10 | 1477 | 1035925 | 1210 | 348980481 | 340.00 | 342.00 | 334.00 | 337.00 | 5.00 | -1.46% | 336.50 | 1 | 337.00 | 7 | 20.46 |
2025-01-13 | 1477 | 1339473 | 1487 | 449151002 | 336.00 | 338.00 | 331.50 | 335.00 | 2.00 | -0.59% | 334.50 | 3 | 335.00 | 11 | 20.34 |
2025-01-14 | 1477 | 1192894 | 1085 | 404136976 | 335.00 | 342.50 | 334.50 | 337.00 | 2.00 | 0.6% | 337.00 | 5 | 338.00 | 5 | 20.46 |
2025-01-15 | 1477 | 1126704 | 1108 | 383009860 | 339.00 | 342.00 | 335.50 | 340.00 | 3.00 | 0.89% | 340.00 | 19 | 340.50 | 22 | 20.64 |
2025-01-16 | 1477 | 1273360 | 1549 | 439040274 | 342.50 | 348.50 | 340.00 | 340.00 | 0.00 | 0% | 340.00 | 19 | 341.50 | 1 | 20.64 |
2025-01-17 | 1477 | 932287 | 1015 | 321023089 | 342.50 | 347.50 | 341.00 | 345.00 | 5.00 | 1.47% | 345.00 | 3 | 345.50 | 2 | 20.95 |
2025-01-20 | 1477 | 934718 | 1015 | 325759837 | 346.50 | 350.00 | 342.50 | 347.00 | 2.00 | 0.58% | 347.00 | 7 | 348.00 | 10 | 21.07 |
2025-01-21 | 1477 | 660223 | 874 | 227285001 | 347.00 | 348.00 | 341.50 | 343.00 | 4.00 | -1.15% | 343.00 | 20 | 344.00 | 5 | 20.83 |
2025-01-22 | 1477 | 783111 | 883 | 270241159 | 344.50 | 347.00 | 340.50 | 347.00 | 4.00 | 1.17% | 345.00 | 225 | 347.00 | 16 | 21.07 |
2025-02-03 | 1477 | 1933212 | 2174 | 680959298 | 344.00 | 357.50 | 340.50 | 357.50 | 10.50 | 3.03% | 356.50 | 1 | 357.50 | 6 | 21.71 |
2025-02-04 | 1477 | 1670981 | 2020 | 586671355 | 353.50 | 357.50 | 348.00 | 352.00 | 5.50 | -1.54% | 350.00 | 10 | 352.00 | 22 | 21.37 |
2025-02-05 | 1477 | 1369700 | 1678 | 488360729 | 355.00 | 360.00 | 351.50 | 354.50 | 2.50 | 0.71% | 354.50 | 28 | 355.50 | 13 | 21.52 |
2025-02-06 | 1477 | 955969 | 1220 | 338176689 | 355.00 | 357.50 | 350.50 | 355.50 | 1.00 | 0.28% | 355.00 | 20 | 355.50 | 9 | 21.58 |
2025-02-07 | 1477 | 714798 | 979 | 252510938 | 355.50 | 357.00 | 350.50 | 355.00 | 0.50 | -0.14% | 355.00 | 6 | 355.50 | 5 | 21.55 |
2025-02-10 | 1477 | 909882 | 1278 | 318194064 | 355.00 | 355.00 | 348.00 | 348.00 | 7.00 | -1.97% | 348.00 | 26 | 348.50 | 3 | 21.13 |
2025-02-11 | 1477 | 1111814 | 1214 | 388459534 | 351.00 | 353.00 | 346.50 | 351.50 | 3.50 | 1.01% | 351.00 | 2 | 351.50 | 1 | 21.34 |
2025-02-12 | 1477 | 1082380 | 1272 | 382422102 | 361.00 | 361.00 | 349.50 | 352.50 | 1.00 | 0.28% | 352.00 | 405 | 353.00 | 3 | 21.40 |
2025-02-13 | 1477 | 906041 | 959 | 320170117 | 353.50 | 356.00 | 351.00 | 354.50 | 2.00 | 0.57% | 352.50 | 1 | 354.50 | 19 | 21.52 |
2025-02-14 | 1477 | 1132739 | 1598 | 393674022 | 353.50 | 354.00 | 345.00 | 349.50 | 5.00 | -1.41% | 348.00 | 1 | 349.50 | 8 | 21.22 |
2025-02-17 | 1477 | 371526 | 732 | 129520649 | 350.00 | 351.00 | 346.00 | 349.00 | 0.50 | -0.14% | 348.50 | 1 | 349.00 | 3 | 21.19 |
2025-02-18 | 1477 | 1647322 | 1860 | 588150106 | 348.00 | 360.50 | 347.00 | 360.00 | 11.00 | 3.15% | 359.50 | 2 | 360.00 | 41 | 21.86 |