東聯(1710)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　20.05
0
0%		19.80
-0.25
-1.25%		19.60
-0.2
-1.01%		19.80
0.2
1.02%		 　19.95
0.15
0.76%		19.65
-0.3
-1.5%		19.05
-0.6
-3.05%		19.35
0.3
1.57%		19.30
-0.05
-0.26%		 　19.10
-0.2
-1.04%		18.85
-0.25
-1.31%		18.60
-0.25
-1.33%		18.60
0
0%		18.60
0
0%		 　18.80
0.2
1.08%		18.85
0.05
0.27%		19.05
0.2
1.06%		18.80
-0.25
-1.31%		18.85
0.05
0.27%		 　18.90
0.05
0.27%		18.60
-0.3
-1.59%		18.50
-0.1
-0.54%		19.13
2 月18.75
0.25
1.35%		18.65
-0.1
-0.53%		 　18.40
-0.25
-1.34%		 　　　　　　　　18.80
0.4
2.17%		19.10
0.3
1.6%		 　19.25
0.15
0.79%		19.20
-0.05
-0.26%		19.05
-0.15
-0.78%		19.05
0
0%		18.80
-0.25
-1.31%		 　19.65
0.85
4.52%		19.30
-0.35
-1.78%		 19.20
-0.1
-0.52%		 19.03
3 月19.00
-0.2
-1.04%		 　18.95
-0.05
-0.26%		18.65
-0.3
-1.58%		18.60
-0.05
-0.27%		18.65
0.05
0.27%		18.30
-0.35
-1.88%		 　18.25
-0.05
-0.27%		18.45
0.2
1.1%		18.20
-0.25
-1.36%		18.20
0
0%		18.15
-0.05
-0.27%		 　18.15
0
0%		18.05
-0.1
-0.55%		17.85
-0.2
-1.11%		18.05
0.2
1.12%		18.05
0
0%		 　18.10
0.05
0.28%		17.95
-0.15
-0.83%		18.00
0.05
0.28%		18.00
0
0%		18.00
0
0%		 18.27
4 月18.10
0.1
0.56%		18.05
-0.05
-0.28%		17.90
-0.15
-0.83%		 　　　17.75
-0.15
-0.84%		18.05
0.3
1.69%		18.20
0.15
0.83%		17.85
-0.35
-1.92%		17.85
0
0%		 　17.75
-0.1
-0.56%		17.25
-0.5
-2.82%		17.40
0.15
0.87%		17.50
0.1
0.57%		17.00
-0.5
-2.86%		　　　　　　　　　　　　17.74

說明:最高漲幅:4.52%最低跌幅:-3.05% 最高價:20.05最低價:17.00平均價:18.61,灰色底表示週末,漲32天(6.55)元,跌45天(-8.85)元,平盤11天
5%=2,2%=5,1%=17,0%=19,-0%=3,-1%=6,-2%=9,-3%=27,

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 1710 645000 270 12967800 20.20 20.20 20.05 20.05 0.10 0% 20.05 15 20.10 19 18.23
2024-01-03 1710 1175000 466 23363000 20.00 20.05 19.80 19.80 0.25 -1.25% 19.80 93 19.85 11 18.00
2024-01-04 1710 1021000 495 20058750 19.80 19.80 19.55 19.60 0.20 -1.01% 19.55 91 19.60 8 17.82
2024-01-05 1710 580000 311 11447800 19.70 19.80 19.65 19.80 0.20 1.02% 19.75 6 19.80 59 18.00
2024-01-08 1710 843000 389 16780850 19.85 20.00 19.80 19.95 0.15 0.76% 19.90 2 19.95 21 18.14
2024-01-09 1710 803000 317 15859150 20.00 20.00 19.65 19.65 0.30 -1.5% 19.65 32 19.70 35 17.86
2024-01-10 1710 1884000 793 36235650 19.60 19.65 19.00 19.05 0.60 -3.05% 19.05 121 19.10 7 17.32
2024-01-11 1710 812000 323 15660600 19.25 19.40 19.10 19.35 0.30 1.57% 19.35 2 19.40 25 17.59
2024-01-12 1710 794000 419 15307650 19.20 19.35 19.20 19.30 0.05 -0.26% 19.25 27 19.35 8 17.55
2024-01-15 1710 907000 418 17354300 19.20 19.30 19.00 19.10 0.20 -1.04% 19.10 31 19.15 8 17.36
2024-01-16 1710 1458000 551 27495800 19.05 19.05 18.70 18.85 0.25 -1.31% 18.85 5 18.90 39 17.14
2024-01-17 1710 1358000 613 25287950 18.70 18.80 18.55 18.60 0.25 -1.33% 18.60 11 18.65 17 16.91
2024-01-18 1710 566000 289 10522950 18.55 18.70 18.50 18.60 0.00 0% 18.60 80 18.65 68 16.91
2024-01-19 1710 667000 339 12388150 18.55 18.65 18.55 18.60 0.00 0% 18.60 14 18.65 15 16.91
2024-01-22 1710 702000 341 13103350 18.60 18.80 18.55 18.80 0.20 1.08% 18.75 6 18.80 9 17.09
2024-01-23 1710 507000 277 9562050 18.70 18.95 18.70 18.85 0.05 0.27% 18.85 4 18.90 19 17.14
2024-01-24 1710 694000 366 13156400 18.80 19.05 18.80 19.05 0.20 1.06% 19.00 1 19.05 29 17.32
2024-01-25 1710 408000 236 7714050 19.05 19.05 18.80 18.80 0.25 -1.31% 18.80 13 18.85 3 17.09
2024-01-26 1710 432000 223 8152500 18.80 19.00 18.75 18.85 0.05 0.27% 18.80 33 18.85 5 17.14
2024-01-29 1710 357000 149 6751950 18.80 19.05 18.80 18.90 0.05 0.27% 18.90 3 18.95 8 17.18
2024-01-30 1710 680000 356 12717700 18.90 18.90 18.60 18.60 0.30 -1.59% 18.60 44 18.65 3 16.91
2024-01-31 1710 477000 228 8853900 18.60 18.65 18.50 18.50 0.10 -0.54% 18.50 211 18.55 32 16.82
2024-02-01 1710 1338000 724 25032250 18.60 18.90 18.50 18.75 0.25 1.35% 18.75 3 18.80 14 17.05
2024-02-02 1710 1020000 677 19126650 18.85 18.90 18.60 18.65 0.10 -0.53% 18.60 80 18.65 3 16.95
2024-02-05 1710 801000 398 14777200 18.65 18.65 18.40 18.40 0.25 -1.34% 18.40 161 18.45 7 16.73
2024-02-15 1710 714000 390 13343300 18.55 18.80 18.55 18.80 0.40 2.17% 18.75 8 18.80 21 17.09
2024-02-16 1710 982000 429 18677450 18.80 19.15 18.80 19.10 0.30 1.6% 19.05 8 19.10 15 17.36
2024-02-19 1710 838000 397 16117550 19.30 19.40 19.15 19.25 0.15 0.79% 19.20 24 19.30 44 17.50
2024-02-20 1710 1084000 570 20895450 19.35 19.40 19.15 19.20 0.05 -0.26% 19.20 30 19.25 47 17.45
2024-02-21 1710 816000 420 15627200 19.25 19.30 19.05 19.05 0.15 -0.78% 19.05 52 19.10 13 17.32
2024-02-22 1710 568000 297 10831350 19.10 19.15 19.00 19.05 0.00 0% 19.00 30 19.05 1 17.32
2024-02-23 1710 1023000 449 19315050 19.15 19.15 18.80 18.80 0.25 -1.31% 18.75 59 18.80 13 17.09
2024-02-26 1710 11794000 4147 234283300 18.80 20.25 18.80 19.65 0.85 4.52% 19.65 36 19.70 14 17.86
2024-02-27 1710 3064000 1321 59746800 19.80 19.85 19.30 19.30 0.35 -1.78% 19.30 110 19.35 32 17.55
2024-02-29 1710 1956000 754 37574300 19.50 19.50 19.10 19.20 0.10 -0.52% 19.15 67 19.20 8 17.45
2024-03-01 1710 1302000 608 24761250 19.15 19.20 18.95 19.00 0.20 -1.04% 18.95 109 19.00 2 17.27
2024-03-04 1710 1672000 811 31656300 19.00 19.25 18.80 18.95 0.05 -0.26% 18.90 1 18.95 36 17.23
2024-03-05 1710 2539000 981 47411450 18.75 18.90 18.50 18.65 0.30 -1.58% 18.65 118 18.70 13 16.95
2024-03-06 1710 1330000 662 24830650 18.70 18.90 18.55 18.60 0.05 -0.27% 18.60 23 18.65 42 62.00
2024-03-07 1710 3179000 1029 58808700 18.60 18.75 18.30 18.65 0.05 0.27% 18.65 24 18.70 38 62.17
2024-03-08 1710 1922000 783 35266450 18.50 18.50 18.25 18.30 0.35 -1.88% 18.30 24 18.35 32 61.00
2024-03-11 1710 1882000 657 34300200 18.15 18.35 18.10 18.25 0.05 -0.27% 18.25 3 18.30 13 60.83
2024-03-12 1710 894000 414 16439500 18.35 18.55 18.25 18.45 0.20 1.1% 18.40 43 18.45 5 61.50
2024-03-13 1710 1106000 457 20199150 18.30 18.35 18.15 18.20 0.25 -1.36% 18.20 39 18.25 12 60.67
2024-03-14 1710 1028000 464 18657450 18.20 18.25 18.05 18.20 0.00 0% 18.15 48 18.20 121 60.67
2024-03-15 1710 781000 323 14128300 18.20 18.20 18.05 18.15 0.05 -0.27% 18.10 20 18.15 50 60.50
2024-03-18 1710 670000 313 12131100 18.15 18.20 18.00 18.15 0.00 0% 18.10 20 18.15 13 60.50
2024-03-19 1710 814000 411 14700000 18.05 18.10 18.00 18.05 0.10 -0.55% 18.05 16 18.10 16 60.17
2024-03-20 1710 1914000 805 34275600 18.05 18.15 17.80 17.85 0.20 -1.11% 17.85 46 17.90 16 59.50
2024-03-21 1710 1150000 369 20679500 17.85 18.10 17.85 18.05 0.20 1.12% 18.00 21 18.05 11 60.17
2024-03-22 1710 832000 398 14999100 18.10 18.20 17.90 18.05 0.00 0% 18.05 9 18.10 6 60.17
2024-03-25 1710 958000 390 17330800 18.00 18.20 17.95 18.10 0.05 0.28% 18.05 60 18.10 7 60.33
2024-03-26 1710 752000 355 13583800 18.10 18.20 17.95 17.95 0.15 -0.83% 17.95 50 18.00 44 59.83
2024-03-27 1710 567000 285 10188500 17.95 18.00 17.90 18.00 0.05 0.28% 17.95 65 18.00 31 60.00
2024-03-28 1710 715000 378 12854150 18.00 18.15 17.90 18.00 0.00 0% 17.95 5 18.00 12 60.00
2024-03-29 1710 923000 363 16574900 17.95 18.05 17.90 18.00 0.00 0% 17.95 13 18.00 39 60.00
2024-04-01 1710 744000 409 13427200 18.00 18.10 18.00 18.10 0.10 0.56% 18.05 30 18.10 15 60.33
2024-04-02 1710 916000 383 16505150 18.10 18.10 17.95 18.05 0.05 -0.28% 18.00 20 18.05 78 60.17
2024-04-03 1710 1159000 559 20729250 18.05 18.05 17.80 17.90 0.15 -0.83% 17.85 82 17.90 2 59.67
2024-04-08 1710 2069000 1029 36559500 17.85 17.90 17.50 17.75 0.15 -0.84% 17.70 24 17.75 40 59.17
2024-04-09 1710 1771000 880 31804000 17.75 18.05 17.75 18.05 0.30 1.69% 18.00 16 18.05 38 60.17
2024-04-10 1710 1785000 815 32621650 18.10 18.40 18.10 18.20 0.15 0.83% 18.20 1 18.25 41 60.67
2024-04-11 1710 1606000 785 28738650 18.10 18.20 17.70 17.85 0.35 -1.92% 17.85 34 17.90 3 59.50
2024-04-12 1710 895000 292 15952650 17.80 17.95 17.75 17.85 0.00 0% 17.85 6 17.90 35 59.50
2024-04-15 1710 809000 363 14443000 17.85 18.00 17.75 17.75 0.10 -0.56% 17.75 27 17.80 7 59.17
2024-04-16 1710 3045000 1233 52687100 17.75 17.75 17.10 17.25 0.50 -2.82% 17.20 7 17.25 21 57.50
2024-04-17 1710 885000 432 15322500 17.25 17.40 17.20 17.40 0.15 0.87% 17.35 4 17.40 54 58.00
2024-04-18 1710 762000 339 13223250 17.35 17.50 17.15 17.50 0.10 0.57% 17.45 1 17.55 76 58.33
2024-04-19 1710 2640436 1895 44999250 17.40 17.50 16.80 17.00 0.50 -2.86% 17.00 6 17.05 20 56.67