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
12345678910111213141516171819202122232425262728293031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,

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
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