大亞(1609)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 | 35.00 0 0% | 34.70 -0.3 -0.86% | 34.60 -0.1 -0.29% | 34.30 -0.3 -0.87% | 34.10 -0.2 -0.58% | 33.65 -0.45 -1.32% | 33.25 -0.4 -1.19% | 34.10 0.85 2.56% | 34.15 0.05 0.15% | 36.90 2.75 8.05% | 35.50 -1.4 -3.79% | 34.60 -0.9 -2.54% | 34.80 0.2 0.58% | 34.80 0 0% | 35.35 0.55 1.58% | 35.40 0.05 0.14% | 35.35 -0.05 -0.14% | 34.85 -0.5 -1.41% | 34.60 -0.25 -0.72% | 34.80 0.2 0.58% | 34.90 0.1 0.29% | 34.95 0.05 0.14% | 34.84 | |||||||||
2 月 | 35.40 0.45 1.29% | 34.80 -0.6 -1.69% | 34.50 -0.3 -0.86% | 35.25 0.75 2.17% | 35.90 0.65 1.84% | 36.30 0.4 1.11% | 35.90 -0.4 -1.1% | 36.15 0.25 0.7% | 36.40 0.25 0.69% | 36.25 -0.15 -0.41% | 36.45 0.2 0.55% | 35.65 -0.8 -2.19% | 37.50 1.85 5.19% | 36.11 | ||||||||||||||||||
3 月 | 37.85 0.35 0.93% | 36.95 -0.9 -2.38% | 36.35 -0.6 -1.62% | 37.50 1.15 3.16% | 36.70 -0.8 -2.13% | 36.05 -0.65 -1.77% | 36.30 0.25 0.69% | 37.20 0.9 2.48% | 36.85 -0.35 -0.94% | 37.85 1 2.71% | 37.95 0.1 0.26% | 38.45 0.5 1.32% | 38.10 -0.35 -0.91% | 37.35 -0.75 -1.97% | 38.60 1.25 3.35% | 42.45 3.85 9.97% | 45.40 2.95 6.95% | 43.80 -1.6 -3.52% | 44.05 0.25 0.57% | 44.20 0.15 0.34% | 43.00 -1.2 -2.71% | 39.45 | ||||||||||
4 月 | 42.60 -0.4 -0.93% | 41.75 -0.85 -2% | 41.15 -0.6 -1.44% | 43.10 1.95 4.74% | 45.55 2.45 5.68% | 46.70 1.15 2.52% | 46.00 -0.7 -1.5% | 50.60 4.6 10% | 55.60 5 9.88% | 53.60 -2 -3.6% | 58.90 5.3 9.89% | 48.02 |
說明:最高漲幅:10%最低跌幅:-3.79% 最高價:58.90最低價:33.25平均價:38.58,灰色底表示週末,漲49天(60.8)元,跌35天(-21.05)元,平盤2天
10%=5,8%=2,7%=2,6%=1,5%=4,3%=5,2%=6,1%=18,0%=8,-0%=2,-1%=3,-2%=3,-3%=10,-4%=17,
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 | 1609 | 9820000 | 4149 | 342538100 | 34.40 | 35.10 | 34.30 | 35.00 | 0.50 | 0% | 34.95 | 44 | 35.00 | 73 | 8.93 |
2024-01-03 | 1609 | 12538000 | 6040 | 439708600 | 35.30 | 35.50 | 34.70 | 34.70 | 0.30 | -0.86% | 34.70 | 177 | 34.75 | 36 | 8.85 |
2024-01-04 | 1609 | 8007000 | 3840 | 279589150 | 34.70 | 35.40 | 34.50 | 34.60 | 0.10 | -0.29% | 34.60 | 4 | 34.65 | 4 | 8.83 |
2024-01-05 | 1609 | 4420000 | 2182 | 152313700 | 34.80 | 34.80 | 34.25 | 34.30 | 0.30 | -0.87% | 34.30 | 63 | 34.35 | 96 | 8.75 |
2024-01-08 | 1609 | 2974000 | 1558 | 101898750 | 34.35 | 34.50 | 34.05 | 34.10 | 0.20 | -0.58% | 34.10 | 4 | 34.20 | 42 | 8.70 |
2024-01-09 | 1609 | 5506000 | 2690 | 186125550 | 34.35 | 34.40 | 33.60 | 33.65 | 0.45 | -1.32% | 33.65 | 90 | 33.70 | 36 | 8.58 |
2024-01-10 | 1609 | 4948000 | 2608 | 164491600 | 33.60 | 33.65 | 33.10 | 33.25 | 0.40 | -1.19% | 33.20 | 57 | 33.25 | 139 | 8.48 |
2024-01-11 | 1609 | 5263000 | 2707 | 178736300 | 33.60 | 34.20 | 33.60 | 34.10 | 0.85 | 2.56% | 34.05 | 47 | 34.10 | 98 | 8.70 |
2024-01-12 | 1609 | 3348000 | 1803 | 114421000 | 34.05 | 34.45 | 33.95 | 34.15 | 0.05 | 0.15% | 34.10 | 77 | 34.15 | 8 | 8.71 |
2024-01-15 | 1609 | 82017000 | 34774 | 2147483647 | 34.90 | 37.45 | 34.90 | 36.90 | 2.75 | 8.05% | 36.85 | 174 | 36.90 | 26 | 9.41 |
2024-01-16 | 1609 | 29547000 | 13528 | 1059623350 | 36.75 | 36.75 | 35.40 | 35.50 | 1.40 | -3.79% | 35.50 | 250 | 35.55 | 111 | 9.06 |
2024-01-17 | 1609 | 14379000 | 6921 | 502402500 | 35.25 | 35.60 | 34.50 | 34.60 | 0.90 | -2.54% | 34.60 | 100 | 34.65 | 55 | 8.83 |
2024-01-18 | 1609 | 9043000 | 4131 | 311985100 | 34.55 | 34.90 | 34.10 | 34.80 | 0.20 | 0.58% | 34.80 | 6 | 34.85 | 64 | 8.88 |
2024-01-19 | 1609 | 9925000 | 4496 | 347216500 | 35.20 | 35.40 | 34.65 | 34.80 | 0.00 | 0% | 34.75 | 142 | 34.80 | 17 | 8.88 |
2024-01-22 | 1609 | 9889000 | 4570 | 348541450 | 35.00 | 35.70 | 34.75 | 35.35 | 0.55 | 1.58% | 35.35 | 14 | 35.40 | 45 | 9.02 |
2024-01-23 | 1609 | 7175000 | 3602 | 255095950 | 35.35 | 35.90 | 35.35 | 35.40 | 0.05 | 0.14% | 35.40 | 172 | 35.45 | 8 | 9.03 |
2024-01-24 | 1609 | 5314000 | 2535 | 188237000 | 35.60 | 35.65 | 35.20 | 35.35 | 0.05 | -0.14% | 35.35 | 101 | 35.40 | 55 | 9.02 |
2024-01-25 | 1609 | 5485000 | 2908 | 192170400 | 35.65 | 35.65 | 34.80 | 34.85 | 0.50 | -1.41% | 34.80 | 314 | 34.85 | 32 | 8.89 |
2024-01-26 | 1609 | 3472000 | 1933 | 120502600 | 34.90 | 35.10 | 34.50 | 34.60 | 0.25 | -0.72% | 34.55 | 58 | 34.60 | 29 | 8.83 |
2024-01-29 | 1609 | 2848000 | 1428 | 98935750 | 34.55 | 34.90 | 34.40 | 34.80 | 0.20 | 0.58% | 34.80 | 45 | 34.85 | 16 | 8.88 |
2024-01-30 | 1609 | 4791000 | 2330 | 168147050 | 34.95 | 35.35 | 34.90 | 34.90 | 0.10 | 0.29% | 34.85 | 90 | 34.90 | 18 | 8.90 |
2024-01-31 | 1609 | 4165000 | 2098 | 145537600 | 34.90 | 35.20 | 34.55 | 34.95 | 0.05 | 0.14% | 34.95 | 2 | 35.00 | 15 | 8.92 |
2024-02-01 | 1609 | 6023000 | 2876 | 212150450 | 35.15 | 35.45 | 34.90 | 35.40 | 0.45 | 1.29% | 35.40 | 255 | 35.45 | 117 | 9.03 |
2024-02-02 | 1609 | 9132000 | 4469 | 321360000 | 35.50 | 35.65 | 34.75 | 34.80 | 0.60 | -1.69% | 34.80 | 138 | 34.85 | 176 | 8.88 |
2024-02-05 | 1609 | 5126000 | 2472 | 176680400 | 34.70 | 34.75 | 34.30 | 34.50 | 0.30 | -0.86% | 34.50 | 65 | 34.55 | 68 | 8.80 |
2024-02-15 | 1609 | 7178000 | 3452 | 252442800 | 34.70 | 35.50 | 34.55 | 35.25 | 0.75 | 2.17% | 35.20 | 31 | 35.25 | 9 | 8.99 |
2024-02-16 | 1609 | 15593000 | 6328 | 558835150 | 35.30 | 36.25 | 35.30 | 35.90 | 0.65 | 1.84% | 35.90 | 121 | 35.95 | 373 | 9.16 |
2024-02-19 | 1609 | 16724000 | 7106 | 609681100 | 36.25 | 36.75 | 36.25 | 36.30 | 0.40 | 1.11% | 36.30 | 183 | 36.35 | 213 | 9.26 |
2024-02-20 | 1609 | 12192000 | 5742 | 440766750 | 36.60 | 36.70 | 35.65 | 35.90 | 0.40 | -1.1% | 35.90 | 89 | 35.95 | 191 | 9.16 |
2024-02-21 | 1609 | 11144000 | 5157 | 404436750 | 36.25 | 36.55 | 35.95 | 36.15 | 0.25 | 0.7% | 36.15 | 297 | 36.20 | 109 | 9.22 |
2024-02-22 | 1609 | 13956000 | 6241 | 507725950 | 36.60 | 36.70 | 35.75 | 36.40 | 0.25 | 0.69% | 36.40 | 60 | 36.45 | 146 | 9.29 |
2024-02-23 | 1609 | 15734000 | 6816 | 573457500 | 36.55 | 36.90 | 35.95 | 36.25 | 0.15 | -0.41% | 36.25 | 102 | 36.30 | 11 | 9.25 |
2024-02-26 | 1609 | 36253000 | 15454 | 1338750200 | 36.65 | 37.50 | 36.40 | 36.45 | 0.20 | 0.55% | 36.40 | 423 | 36.45 | 205 | 9.30 |
2024-02-27 | 1609 | 12694000 | 6419 | 456836300 | 36.35 | 36.60 | 35.60 | 35.65 | 0.80 | -2.19% | 35.60 | 464 | 35.65 | 15 | 9.09 |
2024-02-29 | 1609 | 44527000 | 19465 | 1656950050 | 35.65 | 38.00 | 35.55 | 37.50 | 1.85 | 5.19% | 37.45 | 115 | 37.50 | 111 | 9.57 |
2024-03-01 | 1609 | 42712000 | 19497 | 1610136600 | 38.25 | 38.45 | 36.85 | 37.85 | 0.35 | 0.93% | 37.85 | 38 | 37.90 | 104 | 9.66 |
2024-03-04 | 1609 | 22460000 | 10248 | 839802700 | 38.10 | 38.20 | 36.95 | 36.95 | 0.90 | -2.38% | 36.95 | 76 | 37.00 | 166 | 9.43 |
2024-03-05 | 1609 | 16293000 | 7979 | 597925750 | 37.10 | 37.40 | 36.20 | 36.35 | 0.60 | -1.62% | 36.30 | 224 | 36.35 | 26 | 9.27 |
2024-03-06 | 1609 | 94928000 | 41150 | 2147483647 | 37.45 | 39.40 | 37.40 | 37.50 | 1.15 | 3.16% | 37.50 | 335 | 37.55 | 39 | 9.57 |
2024-03-07 | 1609 | 25827000 | 12349 | 955140900 | 37.60 | 37.65 | 36.65 | 36.70 | 0.80 | -2.13% | 36.70 | 26 | 36.75 | 74 | 9.36 |
2024-03-08 | 1609 | 16984000 | 7818 | 617132200 | 36.75 | 37.05 | 35.85 | 36.05 | 0.65 | -1.77% | 36.05 | 68 | 36.10 | 59 | 9.20 |
2024-03-11 | 1609 | 7153000 | 3312 | 258245550 | 36.00 | 36.30 | 35.80 | 36.30 | 0.25 | 0.69% | 36.25 | 79 | 36.30 | 61 | 9.26 |
2024-03-12 | 1609 | 16715000 | 7655 | 620373050 | 36.50 | 37.60 | 36.35 | 37.20 | 0.90 | 2.48% | 37.20 | 5 | 37.25 | 72 | 9.49 |
2024-03-13 | 1609 | 22790000 | 10407 | 850226650 | 37.60 | 38.00 | 36.70 | 36.85 | 0.35 | -0.94% | 36.85 | 92 | 36.90 | 24 | 9.40 |
2024-03-14 | 1609 | 88678000 | 37414 | 2147483647 | 38.00 | 39.00 | 37.40 | 37.85 | 1.00 | 2.71% | 37.85 | 555 | 37.90 | 38 | 9.66 |
2024-03-15 | 1609 | 27802000 | 12400 | 1055220300 | 38.15 | 38.45 | 37.40 | 37.95 | 0.10 | 0.26% | 37.95 | 258 | 38.00 | 85 | 9.68 |
2024-03-18 | 1609 | 26732000 | 11232 | 1026216900 | 38.40 | 38.70 | 37.80 | 38.45 | 0.50 | 1.32% | 38.45 | 111 | 38.50 | 66 | 9.81 |
2024-03-19 | 1609 | 25987000 | 11877 | 999367150 | 38.70 | 39.00 | 38.00 | 38.10 | 0.35 | -0.91% | 38.10 | 71 | 38.15 | 53 | 10.08 |
2024-03-20 | 1609 | 19477000 | 8829 | 732948200 | 38.15 | 38.20 | 37.35 | 37.35 | 0.75 | -1.97% | 37.35 | 113 | 37.40 | 144 | 9.88 |
2024-03-21 | 1609 | 30410000 | 13516 | 1167232550 | 37.50 | 38.80 | 37.50 | 38.60 | 1.25 | 3.35% | 38.60 | 82 | 38.65 | 163 | 10.21 |
2024-03-22 | 1609 | 115612000 | 46524 | 2147483647 | 39.40 | 42.45 | 39.40 | 42.45 | 3.85 | 9.97% | 42.45 | 81459 | 0.00 | 0 | 11.23 |
2024-03-25 | 1609 | 215291000 | 87221 | 2147483647 | 44.00 | 45.70 | 43.60 | 45.40 | 2.95 | 6.95% | 45.35 | 6 | 45.40 | 73 | 12.01 |
2024-03-26 | 1609 | 140536000 | 69366 | 2147483647 | 45.20 | 46.95 | 43.70 | 43.80 | 1.60 | -3.52% | 43.80 | 264 | 43.85 | 18 | 11.59 |
2024-03-27 | 1609 | 69823000 | 30931 | 2147483647 | 45.00 | 45.80 | 44.05 | 44.05 | 0.25 | 0.57% | 44.05 | 299 | 44.10 | 26 | 11.65 |
2024-03-28 | 1609 | 46438000 | 22072 | 2077182350 | 45.00 | 45.60 | 44.05 | 44.20 | 0.15 | 0.34% | 44.20 | 247 | 44.25 | 37 | 11.69 |
2024-03-29 | 1609 | 40198000 | 18548 | 1738376700 | 44.40 | 44.55 | 42.65 | 43.00 | 1.20 | -2.71% | 43.00 | 122 | 43.05 | 174 | 11.38 |
2024-04-01 | 1609 | 16980000 | 9024 | 729886400 | 43.80 | 43.80 | 42.60 | 42.60 | 0.40 | -0.93% | 42.60 | 257 | 42.65 | 93 | 11.27 |
2024-04-02 | 1609 | 21984000 | 11294 | 925270950 | 42.70 | 42.90 | 41.70 | 41.75 | 0.85 | -2% | 41.75 | 57 | 41.80 | 106 | 11.04 |
2024-04-03 | 1609 | 31681000 | 15902 | 1324996750 | 42.25 | 43.10 | 41.05 | 41.15 | 0.60 | -1.44% | 41.15 | 72 | 41.20 | 70 | 10.89 |
2024-04-08 | 1609 | 44435000 | 22613 | 1902496800 | 41.30 | 43.85 | 41.00 | 43.10 | 1.95 | 4.74% | 43.10 | 91 | 43.15 | 37 | 11.40 |
2024-04-09 | 1609 | 114282000 | 54893 | 2147483647 | 42.80 | 46.90 | 42.60 | 45.55 | 2.45 | 5.68% | 45.50 | 787 | 45.55 | 196 | 12.05 |
2024-04-10 | 1609 | 113021000 | 52353 | 2147483647 | 47.00 | 48.30 | 45.70 | 46.70 | 1.15 | 2.52% | 46.65 | 14 | 46.70 | 191 | 12.35 |
2024-04-11 | 1609 | 64464000 | 32460 | 2147483647 | 46.20 | 47.95 | 45.80 | 46.00 | 0.70 | -1.5% | 46.00 | 393 | 46.05 | 27 | 12.17 |
2024-04-12 | 1609 | 101032000 | 42103 | 2147483647 | 46.05 | 50.60 | 45.65 | 50.60 | 4.60 | 10% | 50.60 | 55127 | 0.00 | 0 | 13.39 |
2024-04-15 | 1609 | 180808000 | 54302 | 2147483647 | 55.60 | 55.60 | 53.60 | 55.60 | 5.00 | 9.88% | 55.60 | 60390 | 0.00 | 0 | 14.71 |
2024-04-16 | 1609 | 230673000 | 108092 | 2147483647 | 55.50 | 57.40 | 53.60 | 53.60 | 2.00 | -3.6% | 53.60 | 821 | 53.70 | 30 | 14.18 |
2024-04-17 | 1609 | 108574000 | 45032 | 2147483647 | 55.70 | 58.90 | 55.30 | 58.90 | 5.30 | 9.89% | 58.90 | 133445 | 0.00 | 0 | 15.58 |