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
| 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 | 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% | 57.04 |
說明:最高漲幅:4%最低跌幅:-2.42% 最高價:58.80最低價:50.00平均價:54.28,灰色底表示週末,漲40天(22.5)元,跌37天(-15.5)元,平盤11天
4%=1,3%=2,2%=7,1%=15,0%=26,-0%=6,-1%=14,-2%=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 | 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 |