耿鼎(1524)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　33.75
0
0%		33.20
-0.55
-1.63%		32.50
-0.7
-2.11%		32.30
-0.2
-0.62%		 　32.25
-0.05
-0.15%		32.25
0
0%		31.35
-0.9
-2.79%		31.00
-0.35
-1.12%		30.30
-0.7
-2.26%		 　30.70
0.4
1.32%		29.95
-0.75
-2.44%		29.40
-0.55
-1.84%		29.65
0.25
0.85%		29.55
-0.1
-0.34%		 　30.10
0.55
1.86%		30.85
0.75
2.49%		30.75
-0.1
-0.32%		31.05
0.3
0.98%		30.90
-0.15
-0.48%		 　31.40
0.5
1.62%		31.15
-0.25
-0.8%		30.80
-0.35
-1.12%		31.14
2 月30.80
0
0%		31.00
0.2
0.65%		 　30.80
-0.2
-0.65%		 　　　　　　　　32.25
1.45
4.71%		33.90
1.65
5.12%		 　33.85
-0.05
-0.15%		33.50
-0.35
-1.03%		34.15
0.65
1.94%		34.80
0.65
1.9%		33.85
-0.95
-2.73%		 　34.70
0.85
2.51%		35.80
1.1
3.17%		 36.30
0.5
1.4%		 33.79
3 月36.10
-0.2
-0.55%		 　35.40
-0.7
-1.94%		34.50
-0.9
-2.54%		34.40
-0.1
-0.29%		33.25
-1.15
-3.34%		32.65
-0.6
-1.8%		 　32.85
0.2
0.61%		36.10
3.25
9.89%		35.85
-0.25
-0.69%		35.80
-0.05
-0.14%		35.25
-0.55
-1.54%		 　37.15
1.9
5.39%		36.60
-0.55
-1.48%		36.65
0.05
0.14%		36.15
-0.5
-1.36%		35.65
-0.5
-1.38%		 　35.50
-0.15
-0.42%		34.75
-0.75
-2.11%		35.60
0.85
2.45%		36.80
1.2
3.37%		36.25
-0.55
-1.49%		 35.49
4 月37.05
0.8
2.21%		37.45
0.4
1.08%		37.85
0.4
1.07%		 　　　37.60
-0.25
-0.66%		37.30
-0.3
-0.8%		37.10
-0.2
-0.54%		35.65
-1.45
-3.91%		36.75
1.1
3.09%		 　36.10
-0.65
-1.77%		33.30
-2.8
-7.76%		34.05
0.75
2.25%		36.05
2
5.87%		34.35
-1.7
-4.72%		 　33.70
-0.65
-1.89%		33.95
0.25
0.74%		34.65
0.7
2.06%		34.90
0.25
0.72%		34.85
-0.05
-0.14%		　　　　　35.72

說明:最高漲幅:9.89%最低跌幅:-7.76% 最高價:37.85最低價:29.40平均價:33.98,灰色底表示週末,漲39天(31.85)元,跌52天(-25.9)元,平盤3天
10%=1,6%=1,5%=5,3%=5,2%=13,1%=13,0%=4,-0%=1,-1%=1,-2%=1,-3%=4,-4%=12,-5%=14,-6%=19,

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 1524 6010000 3089 203047600 33.50 34.30 33.15 33.75 0.30 0% 33.75 5 33.80 31 18.05
2024-01-03 1524 3525000 1874 117277250 33.60 33.75 33.00 33.20 0.55 -1.63% 33.15 32 33.25 1 17.75
2024-01-04 1524 3476000 2003 113718700 33.30 33.50 32.35 32.50 0.70 -2.11% 32.45 97 32.50 50 17.38
2024-01-05 1524 2202000 1153 71504700 32.40 32.80 32.30 32.30 0.20 -0.62% 32.30 171 32.35 6 17.27
2024-01-08 1524 1846000 980 59958750 32.45 32.75 32.25 32.25 0.05 -0.15% 32.25 51 32.30 17 17.25
2024-01-09 1524 2870000 1407 91877900 32.55 32.60 31.65 32.25 0.00 0% 32.25 2 32.30 53 17.25
2024-01-10 1524 3831000 1966 120977800 31.85 32.20 31.30 31.35 0.90 -2.79% 31.35 46 31.45 1 16.76
2024-01-11 1524 4052000 2196 126064600 31.15 31.85 30.75 31.00 0.35 -1.12% 31.00 135 31.05 42 16.58
2024-01-12 1524 3661000 1792 111889200 31.10 31.25 30.30 30.30 0.70 -2.26% 30.30 106 30.35 37 16.20
2024-01-15 1524 2127000 1110 65234100 30.65 30.95 30.35 30.70 0.40 1.32% 30.65 29 30.70 7 16.42
2024-01-16 1524 3924000 2080 117989350 30.65 30.65 29.80 29.95 0.75 -2.44% 29.95 25 30.00 9 16.02
2024-01-17 1524 2805000 1551 83166700 29.90 30.30 29.35 29.40 0.55 -1.84% 29.40 15 29.45 6 15.72
2024-01-18 1524 1822000 963 53866150 29.45 29.85 29.20 29.65 0.25 0.85% 29.60 18 29.65 3 15.86
2024-01-19 1524 1665000 907 49434200 29.85 29.90 29.55 29.55 0.10 -0.34% 29.55 118 29.65 10 15.80
2024-01-22 1524 1646000 914 49275950 29.70 30.15 29.55 30.10 0.55 1.86% 30.10 21 30.15 23 16.10
2024-01-23 1524 2395000 1394 73256700 30.20 30.95 30.10 30.85 0.75 2.49% 30.80 51 30.85 27 16.50
2024-01-24 1524 2408000 1295 74185800 30.65 31.15 30.45 30.75 0.10 -0.32% 30.75 8 30.80 15 16.44
2024-01-25 1524 4233000 2244 132174600 31.00 31.50 30.75 31.05 0.30 0.98% 31.05 11 31.10 17 16.60
2024-01-26 1524 2914000 1554 90096550 31.30 31.45 30.50 30.90 0.15 -0.48% 30.90 31 30.95 12 16.52
2024-01-29 1524 2308000 1147 72110500 30.80 31.50 30.75 31.40 0.50 1.62% 31.35 56 31.40 33 16.79
2024-01-30 1524 1883000 1013 58810150 31.60 31.70 30.75 31.15 0.25 -0.8% 31.15 6 31.20 7 16.66
2024-01-31 1524 1581000 815 48962300 31.15 31.40 30.65 30.80 0.35 -1.12% 30.80 12 30.85 8 16.47
2024-02-01 1524 1113000 624 34381650 30.80 31.15 30.70 30.80 0.00 0% 30.80 22 30.85 5 16.47
2024-02-02 1524 1413000 729 43768650 31.00 31.25 30.75 31.00 0.20 0.65% 30.95 17 31.00 14 16.58
2024-02-05 1524 1405000 780 43336700 31.20 31.20 30.65 30.80 0.20 -0.65% 30.75 74 30.90 13 16.47
2024-02-15 1524 4604000 2524 147214350 31.20 32.30 31.05 32.25 1.45 4.71% 32.20 48 32.25 16 17.25
2024-02-16 1524 12387000 6800 417269850 32.65 34.45 32.60 33.90 1.65 5.12% 33.90 59 33.95 28 18.13
2024-02-19 1524 5906000 3182 200854650 34.10 34.40 33.60 33.85 0.05 -0.15% 33.85 31 33.90 13 18.10
2024-02-20 1524 4672000 2418 156599400 33.95 34.20 33.20 33.50 0.35 -1.03% 33.45 70 33.50 4 17.91
2024-02-21 1524 3710000 2017 125674400 33.60 34.20 33.50 34.15 0.65 1.94% 34.10 37 34.15 22 18.26
2024-02-22 1524 17597000 9430 615312550 35.00 35.60 34.40 34.80 0.65 1.9% 34.75 10 34.80 14 18.61
2024-02-23 1524 8127000 3816 277096100 34.40 34.60 33.85 33.85 0.95 -2.73% 33.85 34 33.90 26 18.10
2024-02-26 1524 6695000 3033 232666650 34.40 35.00 34.30 34.70 0.85 2.51% 34.65 49 34.75 12 18.56
2024-02-27 1524 43040000 21288 1564449550 34.80 38.05 34.80 35.80 1.10 3.17% 35.80 80 35.85 35 19.14
2024-02-29 1524 19397000 10562 703160350 36.00 37.00 35.20 36.30 0.50 1.4% 36.30 17 36.35 2 19.41
2024-03-01 1524 8238000 4148 299220800 36.45 36.80 35.95 36.10 0.20 -0.55% 36.10 92 36.15 14 19.30
2024-03-04 1524 6333000 3369 226008500 36.60 36.60 35.35 35.40 0.70 -1.94% 35.40 28 35.50 92 18.93
2024-03-05 1524 6597000 3306 229428800 35.70 35.80 34.40 34.50 0.90 -2.54% 34.50 72 34.55 22 18.45
2024-03-06 1524 4199000 2293 146029950 34.65 35.30 34.40 34.40 0.10 -0.29% 34.40 38 34.50 6 18.40
2024-03-07 1524 5428000 2740 182282850 34.30 34.35 33.05 33.25 1.15 -3.34% 33.25 20 33.30 53 17.78
2024-03-08 1524 5070000 2632 166395500 33.30 33.60 32.40 32.65 0.60 -1.8% 32.65 5 32.70 31 17.46
2024-03-11 1524 2612000 1294 85851750 32.45 33.40 32.45 32.85 0.20 0.61% 32.85 44 32.90 6 15.42
2024-03-12 1524 15166000 7477 537084000 32.80 36.10 32.80 36.10 3.25 9.89% 36.10 6390 0.00 0 16.95
2024-03-13 1524 19809000 10101 715199800 37.65 37.70 35.10 35.85 0.25 -0.69% 35.80 6 35.85 49 16.83
2024-03-14 1524 11986000 6504 435096950 35.95 36.75 35.70 35.80 0.05 -0.14% 35.80 152 35.85 99 16.81
2024-03-15 1524 4288000 2334 152851550 36.00 36.25 35.25 35.25 0.55 -1.54% 35.25 72 35.30 11 16.55
2024-03-18 1524 16511000 8063 607743550 35.45 37.35 35.30 37.15 1.90 5.39% 37.15 57 37.20 111 17.44
2024-03-19 1524 7529000 4207 277993350 37.20 37.45 36.55 36.60 0.55 -1.48% 36.60 8 36.65 1 17.18
2024-03-20 1524 6378000 3018 233351650 37.00 37.15 36.00 36.65 0.05 0.14% 36.60 24 36.65 1 17.21
2024-03-21 1524 8017000 4256 293102600 37.00 37.50 35.90 36.15 0.50 -1.36% 36.10 5 36.15 1 16.97
2024-03-22 1524 2798000 1628 100242350 35.95 36.20 35.60 35.65 0.50 -1.38% 35.65 26 35.70 3 16.74
2024-03-25 1524 2855000 1513 102067550 35.80 36.20 35.40 35.50 0.15 -0.42% 35.45 113 35.50 3 16.67
2024-03-26 1524 3738000 1922 131146750 35.50 35.65 34.60 34.75 0.75 -2.11% 34.75 30 34.80 13 16.31
2024-03-27 1524 2939000 1711 103049600 34.85 35.60 34.60 35.60 0.85 2.45% 35.60 19 35.65 15 16.71
2024-03-28 1524 9829000 5351 360830350 35.65 37.35 35.65 36.80 1.20 3.37% 36.75 55 36.80 63 17.28
2024-03-29 1524 5876000 3164 215393200 37.05 37.20 36.10 36.25 0.55 -1.49% 36.25 90 36.30 1 17.02
2024-04-01 1524 16661000 8288 625556300 36.40 38.40 36.40 37.05 0.80 2.21% 37.05 10 37.10 2 17.39
2024-04-02 1524 9846000 5551 368666800 37.20 38.15 36.70 37.45 0.40 1.08% 37.45 22 37.50 27 17.58
2024-04-03 1524 10612000 6000 402831650 38.00 38.40 37.35 37.85 0.40 1.07% 37.85 16 37.90 15 17.77
2024-04-08 1524 8658000 4654 328790350 38.90 38.95 37.40 37.60 0.25 -0.66% 37.55 52 37.60 5 17.65
2024-04-09 1524 8580000 4475 322959900 38.10 38.50 37.05 37.30 0.30 -0.8% 37.30 99 37.35 6 17.51
2024-04-10 1524 4434000 2563 164422550 37.55 37.60 36.90 37.10 0.20 -0.54% 37.10 16 37.15 25 17.42
2024-04-11 1524 3387000 1926 120855800 35.55 36.05 35.30 35.65 0.00 -3.91% 35.60 18 35.65 14 16.74
2024-04-12 1524 6827000 3283 251157300 36.40 37.35 35.90 36.75 1.10 3.09% 36.75 20 36.80 1 17.25
2024-04-15 1524 4002000 2330 145816150 36.75 37.20 36.05 36.10 0.65 -1.77% 36.10 78 36.15 6 16.95
2024-04-16 1524 7308000 3731 248890550 36.00 36.05 32.85 33.30 2.80 -7.76% 33.30 35 33.35 14 15.63
2024-04-17 1524 3101000 1729 104954350 33.60 34.20 33.40 34.05 0.75 2.25% 34.05 15 34.10 23 15.99
2024-04-18 1524 7781000 3880 278863850 33.70 36.65 33.55 36.05 2.00 5.87% 36.00 33 36.05 5 16.92
2024-04-19 1524 5489626 3401 188806093 35.80 35.80 33.30 34.35 1.70 -4.72% 34.35 4 34.40 5 16.13
2024-04-22 1524 2466000 1328 83982150 34.35 34.65 33.70 33.70 0.65 -1.89% 33.70 38 33.75 5 15.82
2024-04-23 1524 1818000 1017 61916350 34.35 34.60 33.65 33.95 0.25 0.74% 33.90 6 33.95 5 15.94
2024-04-24 1524 2187000 1324 76022900 34.35 35.10 34.30 34.65 0.70 2.06% 34.65 17 34.70 14 16.27
2024-04-25 1524 1604000 979 56035350 34.80 35.20 34.50 34.90 0.25 0.72% 34.85 19 34.90 2 16.38
2024-04-26 1524 1686000 975 58819950 35.00 35.30 34.65 34.85 0.05 -0.14% 34.85 1 34.90 2 16.36