葡萄王(1707)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 | 156.50 0 0% | 155.50 -1 -0.64% | 154.00 -1.5 -0.96% | 154.00 0 0% | 154.50 0.5 0.32% | 155.50 1 0.65% | 156.00 0.5 0.32% | 156.00 0 0% | 155.50 -0.5 -0.32% | 156.00 0.5 0.32% | 156.00 0 0% | 154.50 -1.5 -0.96% | 154.00 -0.5 -0.32% | 155.00 1 0.65% | 156.00 1 0.65% | 155.00 -1 -0.64% | 155.50 0.5 0.32% | 156.00 0.5 0.32% | 155.00 -1 -0.64% | 154.50 -0.5 -0.32% | 153.00 -1.5 -0.97% | 152.50 -0.5 -0.33% | 155.06 | |||||||||
| 2 月 | 154.00 1.5 0.98% | 153.50 -0.5 -0.32% | 153.00 -0.5 -0.33% | 153.00 0 0% | 153.00 0 0% | 155.00 2 1.31% | 154.50 -0.5 -0.32% | 155.50 1 0.65% | 156.00 0.5 0.32% | 155.00 -1 -0.64% | 154.50 -0.5 -0.32% | 155.50 1 0.65% | 155.00 -0.5 -0.32% | 154.55 | ||||||||||||||||||
| 3 月 | 156.50 1.5 0.97% | 155.00 -1.5 -0.96% | 155.00 0 0% | 154.50 -0.5 -0.32% | 155.00 0.5 0.32% | 153.50 -1.5 -0.97% | 153.00 -0.5 -0.33% | 155.50 2.5 1.63% | 154.00 -1.5 -0.96% | 153.50 -0.5 -0.32% | 154.50 1 0.65% | 155.50 1 0.65% | 155.00 -0.5 -0.32% | 156.00 1 0.65% | 156.00 0 0% | 157.50 1.5 0.96% | 161.00 3.5 2.22% | 158.50 -2.5 -1.55% | 160.00 1.5 0.95% | 161.50 1.5 0.94% | 158.50 -3 -1.86% | 156.44 | ||||||||||
| 4 月 | 160.00 1.5 0.95% | 160.50 0.5 0.31% | 160.50 0 0% | 161.00 0.5 0.31% | 160.00 -1 -0.62% | 161.00 1 0.63% | 158.50 -2.5 -1.55% | 159.00 0.5 0.32% | 157.50 -1.5 -0.94% | 154.50 -3 -1.9% | 156.50 2 1.29% | 159.00 2.5 1.6% | 155.00 -4 -2.52% | 154.00 -1 -0.65% | 157.00 3 1.95% | 158.00 1 0.64% | 158.13 |
說明:最高漲幅:2.22%最低跌幅:-2.52% 最高價:161.50最低價:152.50平均價:155.99,灰色底表示週末,漲43天(54.5)元,跌39天(-44.5)元,平盤10天
2%=5,1%=25,0%=23,-0%=1,-1%=4,-2%=16,-3%=18,
| 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 | 1707 | 322000 | 247 | 50376500 | 156.00 | 157.00 | 155.50 | 156.50 | 0.50 | 0% | 156.00 | 41 | 156.50 | 3 | 15.92 |
| 2024-01-03 | 1707 | 265000 | 221 | 41326500 | 156.50 | 157.00 | 155.50 | 155.50 | 1.00 | -0.64% | 155.50 | 20 | 156.00 | 11 | 15.82 |
| 2024-01-04 | 1707 | 266000 | 203 | 41170000 | 155.50 | 156.00 | 154.00 | 154.00 | 1.50 | -0.96% | 154.00 | 20 | 154.50 | 5 | 15.67 |
| 2024-01-05 | 1707 | 291000 | 225 | 44801000 | 154.00 | 155.00 | 153.50 | 154.00 | 0.00 | 0% | 153.50 | 41 | 154.00 | 12 | 15.67 |
| 2024-01-08 | 1707 | 198000 | 143 | 30710000 | 154.00 | 155.50 | 154.00 | 154.50 | 0.50 | 0.32% | 154.50 | 15 | 155.00 | 2 | 15.72 |
| 2024-01-09 | 1707 | 676000 | 519 | 105970500 | 156.00 | 159.00 | 155.50 | 155.50 | 1.00 | 0.65% | 155.50 | 3 | 156.00 | 3 | 15.82 |
| 2024-01-10 | 1707 | 252000 | 194 | 39309500 | 156.50 | 156.50 | 155.50 | 156.00 | 0.50 | 0.32% | 155.50 | 21 | 156.00 | 1 | 15.87 |
| 2024-01-11 | 1707 | 247000 | 194 | 38592000 | 157.00 | 157.50 | 154.50 | 156.00 | 0.00 | 0% | 156.00 | 20 | 156.50 | 3 | 15.87 |
| 2024-01-12 | 1707 | 178000 | 151 | 27664500 | 156.00 | 156.50 | 155.00 | 155.50 | 0.50 | -0.32% | 155.00 | 12 | 155.50 | 2 | 15.82 |
| 2024-01-15 | 1707 | 188000 | 136 | 29340000 | 155.50 | 157.00 | 155.00 | 156.00 | 0.50 | 0.32% | 156.00 | 9 | 156.50 | 3 | 15.87 |
| 2024-01-16 | 1707 | 230000 | 189 | 35972500 | 157.00 | 157.00 | 155.50 | 156.00 | 0.00 | 0% | 156.00 | 9 | 156.50 | 11 | 15.87 |
| 2024-01-17 | 1707 | 370000 | 285 | 57337500 | 156.00 | 156.50 | 154.00 | 154.50 | 1.50 | -0.96% | 154.00 | 16 | 154.50 | 2 | 15.72 |
| 2024-01-18 | 1707 | 185000 | 163 | 28531500 | 155.00 | 155.00 | 153.50 | 154.00 | 0.50 | -0.32% | 154.00 | 17 | 154.50 | 1 | 15.67 |
| 2024-01-19 | 1707 | 174000 | 147 | 26961500 | 154.00 | 156.00 | 154.00 | 155.00 | 1.00 | 0.65% | 154.50 | 13 | 155.00 | 4 | 15.77 |
| 2024-01-22 | 1707 | 164000 | 123 | 25515000 | 156.00 | 156.50 | 154.50 | 156.00 | 1.00 | 0.65% | 156.00 | 5 | 156.50 | 19 | 15.87 |
| 2024-01-23 | 1707 | 113000 | 75 | 17604000 | 156.00 | 156.50 | 155.00 | 155.00 | 1.00 | -0.64% | 155.00 | 18 | 156.00 | 12 | 15.77 |
| 2024-01-24 | 1707 | 142000 | 108 | 22042500 | 155.00 | 156.00 | 155.00 | 155.50 | 0.50 | 0.32% | 155.00 | 19 | 155.50 | 1 | 15.82 |
| 2024-01-25 | 1707 | 235000 | 198 | 36665000 | 155.50 | 157.50 | 155.00 | 156.00 | 0.50 | 0.32% | 156.00 | 3 | 156.50 | 16 | 15.87 |
| 2024-01-26 | 1707 | 167000 | 131 | 26013000 | 155.00 | 157.00 | 155.00 | 155.00 | 1.00 | -0.64% | 155.00 | 42 | 156.00 | 9 | 15.77 |
| 2024-01-29 | 1707 | 223000 | 170 | 34457500 | 155.50 | 155.50 | 154.00 | 154.50 | 0.50 | -0.32% | 154.50 | 15 | 155.00 | 3 | 15.72 |
| 2024-01-30 | 1707 | 329000 | 282 | 50545500 | 154.50 | 155.00 | 153.00 | 153.00 | 1.50 | -0.97% | 153.00 | 68 | 153.50 | 1 | 15.56 |
| 2024-01-31 | 1707 | 207000 | 177 | 31655500 | 153.00 | 153.50 | 152.50 | 152.50 | 0.50 | -0.33% | 152.50 | 65 | 153.00 | 1 | 15.51 |
| 2024-02-01 | 1707 | 105000 | 94 | 16098000 | 152.50 | 154.00 | 152.50 | 154.00 | 1.50 | 0.98% | 153.50 | 4 | 154.00 | 20 | 15.67 |
| 2024-02-02 | 1707 | 115000 | 93 | 17667500 | 154.50 | 154.50 | 153.00 | 153.50 | 0.50 | -0.32% | 153.50 | 8 | 154.00 | 17 | 15.62 |
| 2024-02-05 | 1707 | 203000 | 160 | 31033500 | 153.50 | 153.50 | 152.50 | 153.00 | 0.50 | -0.33% | 153.00 | 19 | 153.50 | 7 | 15.56 |
| 2024-02-15 | 1707 | 249000 | 186 | 38138500 | 153.00 | 154.00 | 152.50 | 153.00 | 0.00 | 0% | 153.00 | 1 | 153.50 | 15 | 15.56 |
| 2024-02-16 | 1707 | 445000 | 308 | 67836000 | 153.50 | 153.50 | 151.50 | 153.00 | 0.00 | 0% | 153.00 | 11 | 153.50 | 29 | 15.56 |
| 2024-02-19 | 1707 | 254000 | 190 | 39260500 | 153.50 | 155.00 | 153.50 | 155.00 | 2.00 | 1.31% | 154.50 | 16 | 155.00 | 19 | 15.77 |
| 2024-02-20 | 1707 | 220000 | 167 | 34019000 | 155.00 | 155.50 | 154.00 | 154.50 | 0.50 | -0.32% | 154.50 | 4 | 155.00 | 6 | 15.72 |
| 2024-02-21 | 1707 | 318000 | 253 | 49520500 | 155.00 | 156.50 | 155.00 | 155.50 | 1.00 | 0.65% | 155.00 | 25 | 155.50 | 2 | 15.82 |
| 2024-02-22 | 1707 | 161000 | 134 | 25079500 | 156.00 | 156.50 | 155.00 | 156.00 | 0.50 | 0.32% | 155.50 | 15 | 156.00 | 65 | 15.87 |
| 2024-02-23 | 1707 | 209000 | 170 | 32414500 | 156.00 | 156.00 | 154.50 | 155.00 | 1.00 | -0.64% | 154.50 | 47 | 155.00 | 4 | 15.77 |
| 2024-02-26 | 1707 | 237000 | 177 | 36706500 | 155.00 | 155.50 | 154.00 | 154.50 | 0.50 | -0.32% | 154.50 | 32 | 155.00 | 2 | 15.72 |
| 2024-02-27 | 1707 | 467000 | 371 | 72813000 | 156.00 | 158.00 | 155.00 | 155.50 | 1.00 | 0.65% | 155.50 | 39 | 156.00 | 6 | 15.82 |
| 2024-02-29 | 1707 | 536000 | 361 | 83503000 | 156.00 | 157.00 | 155.00 | 155.00 | 0.50 | -0.32% | 155.00 | 78 | 155.50 | 4 | 15.80 |
| 2024-03-01 | 1707 | 199000 | 168 | 31045500 | 155.50 | 157.00 | 155.50 | 156.50 | 1.50 | 0.97% | 156.50 | 3 | 157.00 | 39 | 15.95 |
| 2024-03-04 | 1707 | 426000 | 314 | 66413500 | 157.00 | 157.00 | 155.00 | 155.00 | 1.50 | -0.96% | 155.00 | 90 | 155.50 | 1 | 15.80 |
| 2024-03-05 | 1707 | 144000 | 113 | 22370000 | 155.00 | 155.50 | 155.00 | 155.00 | 0.00 | 0% | 155.00 | 80 | 155.50 | 11 | 15.80 |
| 2024-03-06 | 1707 | 347000 | 271 | 53617500 | 155.50 | 155.50 | 154.00 | 154.50 | 0.50 | -0.32% | 154.50 | 11 | 155.00 | 3 | 15.75 |
| 2024-03-07 | 1707 | 241000 | 186 | 37241000 | 154.50 | 155.50 | 154.00 | 155.00 | 0.50 | 0.32% | 155.00 | 9 | 155.50 | 19 | 15.80 |
| 2024-03-08 | 1707 | 362000 | 281 | 55586500 | 155.00 | 155.00 | 152.00 | 153.50 | 1.50 | -0.97% | 153.00 | 66 | 154.00 | 4 | 15.65 |
| 2024-03-11 | 1707 | 209000 | 165 | 32066500 | 154.50 | 154.50 | 153.00 | 153.00 | 0.50 | -0.33% | 153.00 | 78 | 153.50 | 3 | 15.60 |
| 2024-03-12 | 1707 | 292000 | 211 | 45262000 | 154.50 | 156.00 | 154.00 | 155.50 | 2.50 | 1.63% | 155.50 | 1 | 156.00 | 51 | 15.85 |
| 2024-03-13 | 1707 | 321000 | 274 | 49412500 | 155.00 | 155.50 | 153.00 | 154.00 | 1.50 | -0.96% | 153.50 | 22 | 154.00 | 1 | 15.70 |
| 2024-03-14 | 1707 | 198000 | 161 | 30452500 | 153.50 | 154.50 | 153.50 | 153.50 | 0.50 | -0.32% | 153.50 | 41 | 154.00 | 4 | 15.65 |
| 2024-03-15 | 1707 | 253000 | 180 | 39119000 | 154.00 | 155.50 | 154.00 | 154.50 | 1.00 | 0.65% | 154.50 | 24 | 155.00 | 8 | 15.75 |
| 2024-03-18 | 1707 | 246000 | 206 | 38057000 | 154.50 | 155.50 | 154.00 | 155.50 | 1.00 | 0.65% | 155.00 | 11 | 155.50 | 30 | 15.85 |
| 2024-03-19 | 1707 | 133000 | 120 | 20659500 | 155.50 | 156.00 | 155.00 | 155.00 | 0.50 | -0.32% | 155.00 | 21 | 155.50 | 6 | 15.80 |
| 2024-03-20 | 1707 | 459000 | 337 | 71506500 | 155.00 | 157.00 | 153.50 | 156.00 | 1.00 | 0.65% | 156.00 | 45 | 156.50 | 8 | 15.90 |
| 2024-03-21 | 1707 | 260000 | 213 | 40634500 | 157.00 | 157.00 | 156.00 | 156.00 | 0.00 | 0% | 156.00 | 16 | 156.50 | 16 | 15.90 |
| 2024-03-22 | 1707 | 538000 | 374 | 84487000 | 156.50 | 158.00 | 156.00 | 157.50 | 1.50 | 0.96% | 157.00 | 81 | 157.50 | 15 | 16.06 |
| 2024-03-25 | 1707 | 1065000 | 752 | 170075500 | 158.00 | 161.50 | 157.50 | 161.00 | 3.50 | 2.22% | 160.50 | 21 | 161.00 | 11 | 16.41 |
| 2024-03-26 | 1707 | 904000 | 691 | 145109500 | 162.00 | 163.00 | 158.50 | 158.50 | 2.50 | -1.55% | 158.50 | 12 | 159.00 | 8 | 16.16 |
| 2024-03-27 | 1707 | 338000 | 263 | 53969000 | 158.00 | 160.50 | 158.00 | 160.00 | 1.50 | 0.95% | 160.00 | 5 | 160.50 | 46 | 16.31 |
| 2024-03-28 | 1707 | 522000 | 417 | 84309500 | 160.00 | 162.50 | 159.50 | 161.50 | 1.50 | 0.94% | 161.50 | 8 | 162.00 | 38 | 16.46 |
| 2024-03-29 | 1707 | 512000 | 413 | 81658500 | 162.00 | 162.50 | 158.00 | 158.50 | 3.00 | -1.86% | 158.50 | 17 | 159.50 | 7 | 16.16 |
| 2024-04-01 | 1707 | 244000 | 173 | 38842000 | 159.00 | 160.00 | 158.50 | 160.00 | 1.50 | 0.95% | 159.50 | 5 | 160.00 | 15 | 16.31 |
| 2024-04-02 | 1707 | 300000 | 219 | 48151000 | 160.50 | 161.00 | 159.50 | 160.50 | 0.50 | 0.31% | 160.50 | 14 | 161.00 | 21 | 16.36 |
| 2024-04-03 | 1707 | 451000 | 262 | 72143500 | 160.50 | 161.00 | 158.50 | 160.50 | 0.00 | 0% | 160.00 | 17 | 160.50 | 5 | 16.36 |
| 2024-04-08 | 1707 | 432000 | 266 | 69474000 | 160.50 | 162.00 | 159.50 | 161.00 | 0.50 | 0.31% | 161.00 | 17 | 161.50 | 8 | 16.41 |
| 2024-04-09 | 1707 | 250000 | 213 | 40049000 | 161.50 | 161.50 | 159.50 | 160.00 | 1.00 | -0.62% | 159.50 | 44 | 160.00 | 6 | 16.31 |
| 2024-04-10 | 1707 | 197000 | 180 | 31672000 | 161.00 | 161.00 | 160.00 | 161.00 | 1.00 | 0.63% | 160.50 | 15 | 161.00 | 14 | 16.41 |
| 2024-04-11 | 1707 | 261000 | 220 | 41550500 | 161.00 | 161.00 | 158.50 | 158.50 | 2.50 | -1.55% | 158.50 | 66 | 159.00 | 5 | 16.16 |
| 2024-04-12 | 1707 | 180000 | 147 | 28715500 | 159.00 | 160.50 | 158.50 | 159.00 | 0.50 | 0.32% | 159.00 | 8 | 159.50 | 3 | 16.21 |
| 2024-04-15 | 1707 | 263000 | 209 | 41587500 | 159.00 | 159.00 | 157.50 | 157.50 | 1.50 | -0.94% | 157.50 | 22 | 158.00 | 6 | 16.06 |
| 2024-04-16 | 1707 | 419000 | 357 | 65007500 | 157.50 | 157.50 | 154.00 | 154.50 | 3.00 | -1.9% | 154.00 | 73 | 154.50 | 2 | 15.75 |
| 2024-04-17 | 1707 | 199000 | 156 | 31019500 | 154.50 | 157.00 | 154.50 | 156.50 | 2.00 | 1.29% | 156.00 | 5 | 156.50 | 1 | 15.95 |
| 2024-04-18 | 1707 | 331000 | 300 | 52495000 | 156.50 | 159.50 | 155.00 | 159.00 | 2.50 | 1.6% | 158.50 | 3 | 159.00 | 3 | 16.21 |
| 2024-04-19 | 1707 | 478903 | 706 | 74217812 | 158.50 | 158.50 | 153.00 | 155.00 | 4.00 | -2.52% | 155.00 | 27 | 155.50 | 3 | 15.80 |
| 2024-04-22 | 1707 | 205000 | 162 | 31743000 | 155.50 | 156.00 | 154.00 | 154.00 | 1.00 | -0.65% | 154.00 | 39 | 154.50 | 2 | 15.70 |
| 2024-04-23 | 1707 | 139000 | 118 | 21751500 | 155.50 | 157.00 | 155.50 | 157.00 | 3.00 | 1.95% | 156.50 | 7 | 157.00 | 9 | 16.00 |
| 2024-04-24 | 1707 | 121000 | 104 | 19049500 | 157.00 | 158.00 | 157.00 | 158.00 | 1.00 | 0.64% | 157.00 | 5 | 158.00 | 21 | 16.11 |