長興(1717)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　29.15
0
0%		29.15
0
0%		28.95
-0.2
-0.69%		28.90
-0.05
-0.17%		 　28.90
0
0%		28.65
-0.25
-0.87%		28.30
-0.35
-1.22%		28.30
0
0%		28.35
0.05
0.18%		 　28.25
-0.1
-0.35%		27.95
-0.3
-1.06%		27.50
-0.45
-1.61%		27.95
0.45
1.64%		27.85
-0.1
-0.36%		 　27.85
0
0%		28.10
0.25
0.9%		28.25
0.15
0.53%		28.40
0.15
0.53%		28.55
0.15
0.53%		 　28.75
0.2
0.7%		28.60
-0.15
-0.52%		28.70
0.1
0.35%		28.43
2 月28.70
0
0%		28.80
0.1
0.35%		 　28.60
-0.2
-0.69%		 　　　　　　　　28.95
0.35
1.22%		29.40
0.45
1.55%		 　29.80
0.4
1.36%		30.10
0.3
1.01%		30.60
0.5
1.66%		30.30
-0.3
-0.98%		31.75
1.45
4.79%		 　32.55
0.8
2.52%		32.00
-0.55
-1.69%		 32.15
0.15
0.47%		 30.48
3 月31.95
-0.2
-0.62%		 　31.95
0
0%		31.90
-0.05
-0.16%		32.50
0.6
1.88%		33.05
0.55
1.69%		32.60
-0.45
-1.36%		 　31.80
-0.8
-2.45%		31.75
-0.05
-0.16%		31.30
-0.45
-1.42%		31.10
-0.2
-0.64%		31.00
-0.1
-0.32%		 　31.00
0
0%		31.00
0
0%		30.75
-0.25
-0.81%		31.20
0.45
1.46%		31.05
-0.15
-0.48%		 　31.75
0.7
2.25%		31.00
-0.75
-2.36%		31.60
0.6
1.94%		31.30
-0.3
-0.95%		31.35
0.05
0.16%		 31.6
4 月31.85
0.5
1.59%		32.70
0.85
2.67%		32.10
-0.6
-1.83%		 　　　31.90
-0.2
-0.62%		32.60
0.7
2.19%		32.75
0.15
0.46%		32.20
-0.55
-1.68%		32.10
-0.1
-0.31%		 　32.25
0.15
0.47%		31.15
-1.1
-3.41%		31.30
0.15
0.48%		31.15
-0.15
-0.48%		30.50
-0.65
-2.09%		 　31.00
0.5
1.64%		31.35
0.35
1.13%		　　　　　　　　31.78

說明:最高漲幅:4.79%最低跌幅:-3.41% 最高價:33.05最低價:27.50平均價:30.48,灰色底表示週末,漲41天(16.55)元,跌37天(-11.8)元,平盤13天
5%=1,3%=3,2%=14,1%=13,0%=23,-0%=1,-1%=8,-2%=10,-3%=18,

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 1717 794000 487 23059750 29.10 29.20 28.95 29.15 0.05 0% 29.10 65 29.20 80 23.70
2024-01-03 1717 1414000 832 41042150 29.10 29.15 28.90 29.15 0.00 0% 29.10 1 29.15 5 23.70
2024-01-04 1717 650000 367 18816650 29.05 29.10 28.90 28.95 0.20 -0.69% 28.90 26 28.95 55 23.54
2024-01-05 1717 539000 370 15573200 28.95 29.00 28.80 28.90 0.05 -0.17% 28.85 22 28.90 79 23.50
2024-01-08 1717 686000 355 19911800 29.05 29.20 28.90 28.90 0.00 0% 28.85 79 28.90 5 23.50
2024-01-09 1717 719000 409 20663850 29.05 29.10 28.65 28.65 0.25 -0.87% 28.65 13 28.70 62 23.29
2024-01-10 1717 1198000 709 34002900 28.65 28.65 28.30 28.30 0.35 -1.22% 28.30 121 28.35 14 23.01
2024-01-11 1717 726000 485 20533550 28.35 28.35 28.20 28.30 0.00 0% 28.25 107 28.30 7 23.01
2024-01-12 1717 460000 298 13039150 28.30 28.45 28.20 28.35 0.05 0.18% 28.35 11 28.40 9 23.05
2024-01-15 1717 527000 291 14928600 28.40 28.45 28.25 28.25 0.10 -0.35% 28.25 32 28.30 27 22.97
2024-01-16 1717 2438000 1015 68216550 28.10 28.15 27.90 27.95 0.30 -1.06% 27.95 142 28.00 28 22.72
2024-01-17 1717 2755000 1605 76098200 27.90 27.90 27.50 27.50 0.45 -1.61% 27.50 212 27.55 15 22.36
2024-01-18 1717 1235000 509 34416150 27.50 28.00 27.50 27.95 0.45 1.64% 27.90 57 27.95 6 22.72
2024-01-19 1717 881000 557 24472300 27.70 27.90 27.60 27.85 0.10 -0.36% 27.85 24 27.90 51 22.64
2024-01-22 1717 713000 407 19836650 27.90 27.95 27.75 27.85 0.00 0% 27.80 120 27.85 48 22.64
2024-01-23 1717 597000 356 16746350 27.90 28.15 27.90 28.10 0.25 0.9% 28.05 63 28.10 71 22.85
2024-01-24 1717 580000 380 16375400 28.15 28.30 28.10 28.25 0.15 0.53% 28.20 1 28.25 6 22.97
2024-01-25 1717 959000 427 27250250 28.40 28.55 28.30 28.40 0.15 0.53% 28.30 35 28.40 31 23.09
2024-01-26 1717 992000 416 28327950 28.40 28.70 28.35 28.55 0.15 0.53% 28.50 32 28.55 20 23.21
2024-01-29 1717 745000 471 21406500 28.50 28.85 28.50 28.75 0.20 0.7% 28.70 15 28.75 42 23.37
2024-01-30 1717 1017000 609 29042450 28.75 28.80 28.40 28.60 0.15 -0.52% 28.55 12 28.60 2 23.25
2024-01-31 1717 793000 466 22712850 28.80 28.85 28.50 28.70 0.10 0.35% 28.65 5 28.70 52 23.33
2024-02-01 1717 651000 465 18713000 28.80 28.85 28.60 28.70 0.00 0% 28.70 28 28.75 6 23.33
2024-02-02 1717 708000 410 20356600 28.75 28.85 28.60 28.80 0.10 0.35% 28.70 88 28.85 62 23.41
2024-02-05 1717 942000 411 26910700 28.50 28.70 28.40 28.60 0.20 -0.69% 28.55 42 28.60 8 23.25
2024-02-15 1717 1654000 867 47630650 28.55 28.95 28.55 28.95 0.35 1.22% 28.90 4 28.95 7 23.54
2024-02-16 1717 1883000 977 55158200 29.00 29.45 29.00 29.40 0.45 1.55% 29.35 8 29.40 94 23.90
2024-02-19 1717 2783000 1211 82809350 29.75 29.95 29.55 29.80 0.40 1.36% 29.70 126 29.80 192 24.23
2024-02-20 1717 5737000 2707 173454650 30.20 30.50 30.05 30.10 0.30 1.01% 30.05 52 30.10 39 24.47
2024-02-21 1717 12916000 5994 398368150 30.20 31.45 30.20 30.60 0.50 1.66% 30.60 148 30.65 68 24.88
2024-02-22 1717 2539000 1380 77094050 30.60 30.60 30.20 30.30 0.30 -0.98% 30.25 8 30.30 38 24.63
2024-02-23 1717 16839000 8075 535795600 30.80 32.45 30.50 31.75 1.45 4.79% 31.75 10 31.80 92 25.81
2024-02-26 1717 22343000 11343 739940400 32.95 33.90 32.50 32.55 0.80 2.52% 32.55 247 32.60 15 26.46
2024-02-27 1717 8531000 4246 272560900 32.40 32.65 31.50 32.00 0.55 -1.69% 31.95 1 32.00 32 26.02
2024-02-29 1717 3490000 1635 111676050 31.85 32.15 31.80 32.15 0.15 0.47% 32.10 25 32.15 4 26.14
2024-03-01 1717 2776000 1350 88516750 32.15 32.15 31.70 31.95 0.20 -0.62% 31.90 72 31.95 3 25.98
2024-03-04 1717 2851000 1330 91253650 31.85 32.20 31.80 31.95 0.00 0% 31.90 42 31.95 3 25.98
2024-03-05 1717 1713000 857 54723700 31.95 32.15 31.80 31.90 0.05 -0.16% 31.90 13 31.95 18 25.94
2024-03-06 1717 4333000 2134 140113000 31.90 32.65 31.70 32.50 0.60 1.88% 32.50 44 32.55 118 26.42
2024-03-07 1717 18433000 8196 610385650 32.80 33.70 32.30 33.05 0.55 1.69% 33.00 241 33.05 1 26.87
2024-03-08 1717 7333000 3241 239406000 33.00 33.30 32.20 32.60 0.45 -1.36% 32.55 10 32.60 24 26.50
2024-03-11 1717 3832000 1785 122507350 32.05 32.35 31.80 31.80 0.80 -2.45% 31.75 135 31.80 22 24.84
2024-03-12 1717 1454000 869 46332900 31.80 32.00 31.75 31.75 0.05 -0.16% 31.75 19 31.80 20 24.80
2024-03-13 1717 2848000 1366 89552450 31.75 31.90 31.25 31.30 0.45 -1.42% 31.25 92 31.30 13 24.45
2024-03-14 1717 1479000 829 46111700 31.25 31.35 31.05 31.10 0.20 -0.64% 31.05 25 31.10 28 24.30
2024-03-15 1717 3002000 994 92684650 31.00 31.05 30.60 31.00 0.10 -0.32% 30.80 30 31.00 191 24.22
2024-03-18 1717 991000 623 30615950 31.00 31.05 30.70 31.00 0.00 0% 31.00 24 31.05 21 24.22
2024-03-19 1717 1264000 719 39317700 31.00 31.25 31.00 31.00 0.00 0% 31.00 95 31.10 1 24.22
2024-03-20 1717 1369000 720 42135150 31.00 31.00 30.65 30.75 0.25 -0.81% 30.75 51 30.80 8 24.02
2024-03-21 1717 1606000 694 49946700 30.95 31.20 30.90 31.20 0.45 1.46% 31.15 6 31.20 14 24.38
2024-03-22 1717 1454000 759 44951300 31.05 31.10 30.75 31.05 0.15 -0.48% 31.00 10 31.05 13 24.26
2024-03-25 1717 7673000 3408 243972700 31.15 32.25 30.75 31.75 0.70 2.25% 31.70 54 31.75 9 24.80
2024-03-26 1717 2298000 1299 71828300 31.60 31.70 31.00 31.00 0.75 -2.36% 31.00 63 31.05 3 24.22
2024-03-27 1717 1826000 973 57632100 31.10 31.75 31.10 31.60 0.60 1.94% 31.60 30 31.65 20 24.69
2024-03-28 1717 1490000 801 46946900 31.60 31.80 31.30 31.30 0.30 -0.95% 31.30 70 31.35 3 24.45
2024-03-29 1717 958000 416 30001150 31.45 31.50 31.25 31.35 0.05 0.16% 31.30 6 31.35 12 24.49
2024-04-01 1717 1507000 773 47820750 31.50 31.85 31.35 31.85 0.50 1.59% 31.80 8 31.85 41 24.88
2024-04-02 1717 14551000 6927 477499350 31.90 33.30 31.80 32.70 0.85 2.67% 32.70 137 32.75 81 25.55
2024-04-03 1717 2688000 1480 86385350 32.35 32.35 32.00 32.10 0.60 -1.83% 32.10 37 32.15 16 25.08
2024-04-08 1717 1488000 824 47475400 32.10 32.10 31.80 31.90 0.20 -0.62% 31.90 2 31.95 17 24.92
2024-04-09 1717 2633000 1351 85399350 32.15 32.65 32.10 32.60 0.70 2.19% 32.60 13 32.65 122 25.47
2024-04-10 1717 9160000 4291 303159250 32.80 33.55 32.65 32.75 0.15 0.46% 32.70 92 32.75 14 25.59
2024-04-11 1717 1793000 1072 57755550 32.50 32.50 32.05 32.20 0.55 -1.68% 32.15 20 32.20 8 25.16
2024-04-12 1717 1866000 944 59770400 32.05 32.15 31.90 32.10 0.10 -0.31% 32.05 27 32.10 2 25.08
2024-04-15 1717 2533000 1223 81684100 32.00 32.55 31.85 32.25 0.15 0.47% 32.20 23 32.25 31 25.20
2024-04-16 1717 3011000 1627 94168850 31.95 31.95 30.90 31.15 1.10 -3.41% 31.15 1 31.20 9 24.34
2024-04-17 1717 1360000 787 42532400 31.15 31.50 31.05 31.30 0.15 0.48% 31.25 10 31.30 9 24.45
2024-04-18 1717 1137000 625 35405950 31.05 31.25 30.95 31.15 0.15 -0.48% 31.15 17 31.20 24 24.34
2024-04-19 1717 3698156 2242 113340160 30.95 31.05 30.30 30.50 0.65 -2.09% 30.45 69 30.50 1 23.83
2024-04-22 1717 1394000 717 43300550 31.00 31.30 30.80 31.00 0.50 1.64% 31.00 9 31.10 6 24.22
2024-04-23 1717 1138000 597 35524050 31.25 31.35 31.00 31.35 0.35 1.13% 31.30 25 31.35 102 24.49