南僑(1702)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 50.90
0
0%
51.10
0.2
0.39%
50.90
-0.2
-0.39%
50.80
-0.1
-0.2%
 51.00
0.2
0.39%
50.80
-0.2
-0.39%
50.40
-0.4
-0.79%
51.50
1.1
2.18%
51.40
-0.1
-0.19%
 51.00
-0.4
-0.78%
50.60
-0.4
-0.78%
50.20
-0.4
-0.79%
50.30
0.1
0.2%
50.10
-0.2
-0.4%
 50.00
-0.1
-0.2%
51.00
1
2%
51.40
0.4
0.78%
51.50
0.1
0.19%
51.60
0.1
0.19%
 51.60
0
0%
52.50
0.9
1.74%
52.10
-0.4
-0.76%
51.01
2 月52.70
0.6
1.15%
52.60
-0.1
-0.19%
 51.80
-0.8
-1.52%
        51.80
0
0%
51.80
0
0%
 52.10
0.3
0.58%
52.50
0.4
0.77%
54.60
2.1
4%
54.60
0
0%
54.10
-0.5
-0.92%
 54.30
0.2
0.37%
53.90
-0.4
-0.74%
54.70
0.8
1.48%
53.3
3 月54.90
0.2
0.37%
 55.00
0.1
0.18%
56.10
1.1
2%
56.00
-0.1
-0.18%
56.50
0.5
0.89%
55.60
-0.9
-1.59%
 55.40
-0.2
-0.36%
55.50
0.1
0.18%
57.00
1.5
2.7%
56.70
-0.3
-0.53%
55.70
-1
-1.76%
 55.70
0
0%
56.20
0.5
0.9%
56.70
0.5
0.89%
58.30
1.6
2.82%
58.20
-0.1
-0.17%
 57.70
-0.5
-0.86%
57.50
-0.2
-0.35%
57.80
0.3
0.52%
58.20
0.4
0.69%
57.30
-0.9
-1.55%
56.63
4 月58.60
1.3
2.27%
58.50
-0.1
-0.17%
58.80
0.3
0.51%
   58.30
-0.5
-0.85%
57.70
-0.6
-1.03%
57.80
0.1
0.17%
56.40
-1.4
-2.42%
56.10
-0.3
-0.53%
 56.10
0
0%
55.30
-0.8
-1.43%
55.60
0.3
0.54%
56.20
0.6
1.08%
55.80
-0.4
-0.71%
 56.00
0.2
0.36%
60.50
4.5
8.04%
59.50
-1
-1.65%
59.80
0.3
0.5%
62.00
2.2
3.68%
 61.50
-0.5
-0.81%
60.80
-0.7
-1.14%
58.18
5 月 61.30
0.5
0.82%
60.20
-1.1
-1.79%
 61.00
0.8
1.33%
61.00
0
0%
62.50
1.5
2.46%
61.60
-0.9
-1.44%
63.60
2
3.25%
 63.80
0.2
0.31%
64.30
0.5
0.78%
65.80
1.5
2.33%
65.70
-0.1
-0.15%
66.10
0.4
0.61%
 66.40
0.3
0.45%
62.90
-3.5
-5.27%
62.20
-0.7
-1.11%
         63.31

說明:最高漲幅:8.04%最低跌幅:-5.27% 最高價:66.40最低價:50.00平均價:56.17,灰色底表示週末,漲58天(39.4)元,跌46天(-24.5)元,平盤12天
8%=1,4%=2,3%=3,2%=9,1%=22,0%=33,-0%=1,-1%=8,-2%=15,-3%=22,

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 1702 662000 399 33806600 51.00 51.30 50.80 50.90 0.10 0% 50.80 65 50.90 3 16.47
2024-01-03 1702 415000 326 21170800 51.20 51.20 50.80 51.10 0.20 0.39% 50.90 2 51.10 22 16.54
2024-01-04 1702 194000 144 9876700 51.20 51.20 50.80 50.90 0.20 -0.39% 50.80 13 50.90 11 16.47
2024-01-05 1702 164000 120 8327700 51.00 51.00 50.60 50.80 0.10 -0.2% 50.70 1 50.80 40 16.44
2024-01-08 1702 412000 239 21040800 50.80 51.40 50.80 51.00 0.20 0.39% 51.00 1 51.10 20 16.50
2024-01-09 1702 156000 105 7928100 51.10 51.20 50.70 50.80 0.20 -0.39% 50.80 4 51.00 43 16.44
2024-01-10 1702 251000 149 12689000 50.70 50.90 50.40 50.40 0.40 -0.79% 50.40 39 50.50 2 16.31
2024-01-11 1702 1009000 633 51839700 50.60 51.60 50.60 51.50 1.10 2.18% 51.40 16 51.50 13 16.67
2024-01-12 1702 244000 175 12545600 51.50 51.60 51.10 51.40 0.10 -0.19% 51.30 23 51.50 18 16.63
2024-01-15 1702 177000 123 9044700 51.40 51.50 50.90 51.00 0.40 -0.78% 51.00 47 51.10 11 16.50
2024-01-16 1702 351000 235 17751000 51.00 51.00 50.40 50.60 0.40 -0.78% 50.50 15 50.70 3 16.38
2024-01-17 1702 357000 279 17936600 50.30 50.70 50.00 50.20 0.40 -0.79% 50.10 7 50.20 2 16.25
2024-01-18 1702 250000 171 12512000 50.00 50.40 49.80 50.30 0.10 0.2% 50.20 1 50.30 6 16.28
2024-01-19 1702 186000 135 9305400 50.00 50.20 49.80 50.10 0.20 -0.4% 50.00 13 50.10 1 16.21
2024-01-22 1702 250000 155 12519250 50.10 50.30 49.95 50.00 0.10 -0.2% 50.00 17 50.10 36 16.18
2024-01-23 1702 658000 397 33580900 50.90 51.30 50.90 51.00 1.00 2% 51.00 28 51.10 25 16.50
2024-01-24 1702 638000 398 32795400 51.10 51.80 51.10 51.40 0.40 0.78% 51.40 13 51.50 9 16.63
2024-01-25 1702 328000 164 16853800 51.70 51.70 51.10 51.50 0.10 0.19% 51.40 5 51.50 4 16.67
2024-01-26 1702 293000 159 15096100 51.60 51.60 51.40 51.60 0.10 0.19% 51.50 10 51.60 30 16.70
2024-01-29 1702 386000 206 19902400 51.70 51.80 51.30 51.60 0.00 0% 51.50 5 51.60 4 16.70
2024-01-30 1702 1022000 612 53349300 51.70 52.50 51.60 52.50 0.90 1.74% 52.40 14 52.50 78 16.99
2024-01-31 1702 265000 181 13842100 52.50 52.50 52.10 52.10 0.40 -0.76% 52.10 9 52.20 3 16.86
2024-02-01 1702 461000 330 24181300 52.20 52.80 52.00 52.70 0.60 1.15% 52.60 22 52.70 2 17.06
2024-02-02 1702 259000 201 13599400 52.90 52.90 52.40 52.60 0.10 -0.19% 52.50 2 52.60 22 17.02
2024-02-05 1702 578000 306 29854700 52.30 52.30 51.10 51.80 0.80 -1.52% 51.80 25 51.90 11 16.76
2024-02-15 1702 374000 226 19470500 52.00 52.50 51.70 51.80 0.00 0% 51.80 12 51.90 1 16.76
2024-02-16 1702 437000 271 22557300 52.10 52.10 51.40 51.80 0.00 0% 51.70 4 51.80 7 16.76
2024-02-19 1702 277000 166 14410400 51.80 52.20 51.80 52.10 0.30 0.58% 52.00 38 52.10 3 16.86
2024-02-20 1702 503000 267 26235800 52.10 52.60 51.80 52.50 0.40 0.77% 52.40 2 52.50 30 16.99
2024-02-21 1702 2442000 1509 132350900 53.40 54.90 53.30 54.60 2.10 4% 54.50 18 54.60 13 17.67
2024-02-22 1702 1601000 1020 88131800 54.90 55.40 54.50 54.60 0.00 0% 54.60 17 54.70 2 17.67
2024-02-23 1702 664000 336 36131700 54.80 55.00 54.10 54.10 0.50 -0.92% 54.10 7 54.20 16 17.51
2024-02-26 1702 462000 282 25104500 54.10 54.60 54.10 54.30 0.20 0.37% 54.30 63 54.40 8 17.57
2024-02-27 1702 382000 288 20690500 54.50 54.50 53.90 53.90 0.40 -0.74% 53.90 9 54.00 4 17.44
2024-02-29 1702 929000 552 50971500 53.90 55.40 53.90 54.70 0.80 1.48% 54.70 20 54.80 9 17.70
2024-03-01 1702 470000 271 25787600 54.70 55.10 54.70 54.90 0.20 0.37% 54.80 4 55.00 27 17.77
2024-03-04 1702 610000 320 33620600 55.00 55.60 54.80 55.00 0.10 0.18% 55.00 1 55.10 20 17.80
2024-03-05 1702 1056000 671 58911100 55.00 56.60 54.60 56.10 1.10 2% 56.00 5 56.10 26 18.16
2024-03-06 1702 1491000 781 84332100 56.50 57.20 55.60 56.00 0.10 -0.18% 55.90 15 56.00 47 18.12
2024-03-07 1702 1096000 664 62047100 56.00 57.10 56.00 56.50 0.50 0.89% 56.50 10 56.60 14 18.28
2024-03-08 1702 706000 426 39427300 56.60 57.10 55.20 55.60 0.90 -1.59% 55.50 33 55.60 10 17.99
2024-03-11 1702 414000 280 22921400 55.40 55.60 55.20 55.40 0.20 -0.36% 55.30 5 55.40 6 17.93
2024-03-12 1702 694000 394 38217500 55.30 55.60 54.80 55.50 0.10 0.18% 55.40 5 55.50 20 17.96
2024-03-13 1702 1677000 875 94933400 56.20 57.10 56.00 57.00 1.50 2.7% 56.90 1 57.00 47 18.45
2024-03-14 1702 782000 436 44216700 57.00 57.30 56.00 56.70 0.30 -0.53% 56.50 21 56.70 21 18.35
2024-03-15 1702 739000 481 41321600 56.90 56.90 55.50 55.70 1.00 -1.76% 55.60 1 55.70 9 18.03
2024-03-18 1702 967000 552 53918100 56.00 56.10 55.10 55.70 0.00 0% 55.70 1 55.80 9 13.26
2024-03-19 1702 697000 429 38934500 55.70 56.20 55.40 56.20 0.50 0.9% 56.10 6 56.20 10 13.38
2024-03-20 1702 594000 336 33604700 56.20 56.90 56.20 56.70 0.50 0.89% 56.70 2 56.80 27 13.50
2024-03-21 1702 2753000 1606 160846500 57.70 59.40 57.70 58.30 1.60 2.82% 58.20 30 58.30 24 13.88
2024-03-22 1702 845000 512 49321100 59.00 59.00 58.10 58.20 0.10 -0.17% 58.10 9 58.20 9 13.86
2024-03-25 1702 654000 409 37748200 58.20 58.20 57.40 57.70 0.50 -0.86% 57.70 1 57.80 9 13.74
2024-03-26 1702 769000 408 44168900 57.90 57.90 57.10 57.50 0.20 -0.35% 57.30 1 57.50 82 13.69
2024-03-27 1702 591000 354 34055300 57.40 57.80 57.30 57.80 0.30 0.52% 57.70 5 57.80 18 13.76
2024-03-28 1702 712000 408 41394700 57.80 58.50 57.60 58.20 0.40 0.69% 58.10 15 58.20 19 13.86
2024-03-29 1702 862000 415 49368400 58.20 58.20 56.80 57.30 0.90 -1.55% 57.20 15 57.30 1 13.64
2024-04-01 1702 1443000 694 84365000 57.90 59.20 57.80 58.60 1.30 2.27% 58.40 7 58.60 20 13.95
2024-04-02 1702 837000 524 48741500 58.90 58.90 57.90 58.50 0.10 -0.17% 58.50 1 58.60 25 13.93
2024-04-03 1702 391000 258 22888400 58.00 58.80 58.00 58.80 0.30 0.51% 58.70 3 58.80 46 14.00
2024-04-08 1702 389000 229 22715300 58.80 58.80 58.10 58.30 0.50 -0.85% 58.20 17 58.30 22 13.88
2024-04-09 1702 785000 482 45327000 58.20 58.20 57.10 57.70 0.60 -1.03% 57.60 7 57.70 3 13.74
2024-04-10 1702 563000 397 32450800 58.00 58.00 57.40 57.80 0.10 0.17% 57.50 5 57.80 1 13.76
2024-04-11 1702 1394000 766 79036300 57.80 57.80 56.40 56.40 1.40 -2.42% 56.40 22 56.50 13 13.43
2024-04-12 1702 747000 450 41944600 56.40 56.50 55.90 56.10 0.30 -0.53% 56.00 44 56.20 11 13.36
2024-04-15 1702 487000 352 27311200 56.10 56.50 55.80 56.10 0.00 0% 56.00 3 56.10 4 13.36
2024-04-16 1702 838000 491 46350100 56.00 56.00 55.00 55.30 0.80 -1.43% 55.20 1 55.30 4 13.17
2024-04-17 1702 621000 366 34339100 55.30 55.80 55.00 55.60 0.30 0.54% 55.60 2 55.70 6 13.24
2024-04-18 1702 834000 544 46814500 55.60 56.70 55.30 56.20 0.60 1.08% 56.20 27 56.30 7 13.38
2024-04-19 1702 621430 560 34569040 56.60 56.60 55.10 55.80 0.40 -0.71% 55.60 2 55.90 29 13.29
2024-04-22 1702 593000 366 33177700 56.00 56.40 55.50 56.00 0.20 0.36% 55.90 2 56.00 45 13.33
2024-04-23 1702 5976000 3181 354804600 58.00 61.00 57.30 60.50 4.50 8.04% 60.40 14 60.50 31 14.40
2024-04-24 1702 2623000 1365 156378700 60.50 60.50 58.70 59.50 1.00 -1.65% 59.50 10 59.60 26 14.17
2024-04-25 1702 908000 572 54127900 59.50 60.00 59.00 59.80 0.30 0.5% 59.60 8 59.80 11 14.24
2024-04-26 1702 2279000 1567 138795700 60.00 62.00 59.70 62.00 2.20 3.68% 61.90 1 62.00 93 14.76
2024-04-29 1702 1653000 919 101975800 62.20 62.30 61.30 61.50 0.50 -0.81% 61.50 5 61.60 24 14.64
2024-04-30 1702 610000 444 37229800 61.30 61.40 60.80 60.80 0.70 -1.14% 60.80 39 60.90 9 14.48
2024-05-02 1702 508000 401 31011700 60.80 61.40 60.50 61.30 0.50 0.82% 61.20 1 61.30 10 14.60
2024-05-03 1702 1257000 694 76196300 61.30 61.90 60.00 60.20 1.10 -1.79% 60.20 6 60.30 14 14.33
2024-05-06 1702 600000 445 36544700 60.80 61.20 60.30 61.00 0.80 1.33% 60.90 15 61.00 9 14.52
2024-05-07 1702 489000 302 29730200 61.20 61.20 60.50 61.00 0.00 0% 60.90 4 61.00 22 14.52
2024-05-08 1702 1806000 891 112576200 61.00 62.90 61.00 62.50 1.50 2.46% 62.40 39 62.50 9 14.88
2024-05-09 1702 502739 723 31105920 62.40 62.40 61.60 61.60 0.90 -1.44% 61.60 24 61.80 2 14.67
2024-05-10 1702 2158000 1295 136678500 62.00 64.30 61.30 63.60 2.00 3.25% 63.60 12 63.70 1 15.14
2024-05-13 1702 840000 536 53501500 63.60 64.20 63.00 63.80 0.20 0.31% 63.70 2 63.80 5 15.19
2024-05-14 1702 807000 499 51472900 63.70 64.30 63.30 64.30 0.50 0.78% 64.10 1 64.30 21 15.31
2024-05-15 1702 1585634 1683 104552015 64.90 66.50 64.60 65.80 1.50 2.33% 65.80 27 65.90 1 15.67
2024-05-16 1702 1008000 707 66316900 65.40 66.40 65.30 65.70 0.10 -0.15% 65.60 12 65.70 6 12.83
2024-05-17 1702 685000 471 45215400 65.70 66.40 65.70 66.10 0.40 0.61% 66.10 2 66.20 56 12.91
2024-05-20 1702 789000 499 52161500 66.40 66.40 65.50 66.40 0.30 0.45% 66.40 1 66.50 67 12.97
2024-05-21 1702 2459000 1665 154495200 64.40 64.40 62.10 62.90 3.50 -5.27% 62.90 1 63.00 164 12.29
2024-05-22 1702 2104000 1106 131129600 62.90 63.30 61.90 62.20 0.70 -1.11% 62.10 4 62.20 11 12.15