杏輝(1734)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　34.05
0
0%		33.95
-0.1
-0.29%		33.85
-0.1
-0.29%		33.90
0.05
0.15%		 　34.05
0.15
0.44%		33.65
-0.4
-1.17%		33.50
-0.15
-0.45%		33.55
0.05
0.15%		33.40
-0.15
-0.45%		 　33.60
0.2
0.6%		33.20
-0.4
-1.19%		32.45
-0.75
-2.26%		32.45
0
0%		32.70
0.25
0.77%		 　32.80
0.1
0.31%		32.90
0.1
0.3%		32.90
0
0%		32.95
0.05
0.15%		33.00
0.05
0.15%		 　32.80
-0.2
-0.61%		32.45
-0.35
-1.07%		32.70
0.25
0.77%		33.23
2 月32.80
0.1
0.31%		32.50
-0.3
-0.91%		 　32.50
0
0%		 　　　　　　　　32.40
-0.1
-0.31%		33.05
0.65
2.01%		 　33.35
0.3
0.91%		33.50
0.15
0.45%		33.45
-0.05
-0.15%		33.65
0.2
0.6%		33.40
-0.25
-0.74%		 　33.65
0.25
0.75%		33.70
0.05
0.15%		 33.55
-0.15
-0.45%		 33.19
3 月33.40
-0.15
-0.45%		 　33.45
0.05
0.15%		33.35
-0.1
-0.3%		33.40
0.05
0.15%		35.20
1.8
5.39%		35.25
0.05
0.14%		 　36.05
0.8
2.27%		35.95
-0.1
-0.28%		35.75
-0.2
-0.56%		36.00
0.25
0.7%		35.40
-0.6
-1.67%		 　35.75
0.35
0.99%		35.95
0.2
0.56%		36.45
0.5
1.39%		35.05
-1.4
-3.84%		34.85
-0.2
-0.57%		 　36.10
1.25
3.59%		35.60
-0.5
-1.39%		36.15
0.55
1.54%		36.50
0.35
0.97%		36.45
-0.05
-0.14%		 35.43
4 月36.55
0.1
0.27%		36.75
0.2
0.55%		36.65
-0.1
-0.27%		 　　　37.80
1.15
3.14%		37.95
0.15
0.4%		37.75
-0.2
-0.53%		36.95
-0.8
-2.12%		36.60
-0.35
-0.95%		 　36.20
-0.4
-1.09%		35.80
-0.4
-1.1%		36.50
0.7
1.96%		36.40
-0.1
-0.27%		35.70
-0.7
-1.92%		 　35.95
0.25
0.7%		36.85
0.9
2.5%		36.75
-0.1
-0.27%		36.65
-0.1
-0.27%		　　　　　　36.69

說明:最高漲幅:5.39%最低跌幅:-3.84% 最高價:37.95最低價:32.40平均價:34.6,灰色底表示週末,漲49天(17.65)元,跌39天(-11.15)元,平盤5天
5%=1,4%=2,3%=3,2%=5,1%=18,0%=25,-0%=1,-1%=4,-2%=15,-3%=19,

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 1734 402000 229 13681900 34.15 34.15 33.95 34.05 0.10 0% 34.05 13 34.10 32 20.64
2024-01-03 1734 686000 432 23452250 34.00 34.50 33.95 33.95 0.10 -0.29% 33.95 39 34.05 7 20.58
2024-01-04 1734 252000 131 8540550 34.00 34.10 33.80 33.85 0.10 -0.29% 33.85 6 33.90 3 20.52
2024-01-05 1734 180000 124 6100500 33.85 34.00 33.80 33.90 0.05 0.15% 33.85 40 33.95 7 20.55
2024-01-08 1734 427000 177 14510250 33.90 34.05 33.90 34.05 0.15 0.44% 34.00 7 34.05 20 20.64
2024-01-09 1734 418000 240 14133400 34.05 34.15 33.65 33.65 0.40 -1.17% 33.65 7 33.70 3 20.39
2024-01-10 1734 372000 214 12440900 33.60 33.60 33.30 33.50 0.15 -0.45% 33.40 22 33.50 13 20.30
2024-01-11 1734 155000 99 5187650 33.40 33.65 33.35 33.55 0.05 0.15% 33.55 2 33.60 3 20.33
2024-01-12 1734 289000 151 9692450 33.55 33.70 33.35 33.40 0.15 -0.45% 33.40 21 33.50 1 20.24
2024-01-15 1734 166000 103 5566350 33.40 33.65 33.40 33.60 0.20 0.6% 33.55 1 33.60 1 20.36
2024-01-16 1734 381000 245 12686300 33.45 33.45 33.20 33.20 0.40 -1.19% 33.20 12 33.25 6 20.12
2024-01-17 1734 857000 456 28031150 33.15 33.20 32.35 32.45 0.75 -2.26% 32.40 1 32.50 27 19.67
2024-01-18 1734 432000 235 13960050 32.40 32.65 32.10 32.45 0.00 0% 32.30 2 32.45 9 19.67
2024-01-19 1734 252000 165 8240100 32.60 32.90 32.60 32.70 0.25 0.77% 32.65 1 32.75 1 19.82
2024-01-22 1734 117000 100 3844600 32.95 32.95 32.75 32.80 0.10 0.31% 32.80 32 32.85 1 19.88
2024-01-23 1734 132000 92 4338450 33.00 33.00 32.80 32.90 0.10 0.3% 32.85 1 32.90 4 19.94
2024-01-24 1734 117000 67 3852450 32.90 33.05 32.85 32.90 0.00 0% 32.85 21 32.90 1 19.94
2024-01-25 1734 133000 94 4386300 33.05 33.10 32.90 32.95 0.05 0.15% 32.90 13 33.05 14 19.97
2024-01-26 1734 187000 118 6152150 32.95 33.00 32.80 33.00 0.05 0.15% 32.85 3 33.00 16 20.00
2024-01-29 1734 202000 131 6634200 33.00 33.05 32.80 32.80 0.20 -0.61% 32.80 31 32.85 1 19.88
2024-01-30 1734 351000 196 11425100 32.80 32.90 32.40 32.45 0.35 -1.07% 32.45 32 32.50 3 19.67
2024-01-31 1734 304000 199 9940650 32.50 33.50 32.45 32.70 0.25 0.77% 32.60 1 32.70 2 19.82
2024-02-01 1734 144000 91 4706950 32.70 32.80 32.60 32.80 0.10 0.31% 32.75 1 32.80 2 19.88
2024-02-02 1734 239000 141 7783700 32.80 32.80 32.50 32.50 0.30 -0.91% 32.50 17 32.55 1 19.70
2024-02-05 1734 312000 179 10104200 32.50 32.50 32.30 32.50 0.00 0% 32.40 3 32.50 12 19.70
2024-02-15 1734 399000 198 12918500 32.55 32.70 32.15 32.40 0.10 -0.31% 32.35 1 32.50 4 19.64
2024-02-16 1734 587000 286 19336850 32.50 33.20 32.50 33.05 0.65 2.01% 33.00 20 33.05 20 20.03
2024-02-19 1734 443000 234 14761200 33.20 33.50 33.20 33.35 0.30 0.91% 33.30 18 33.35 1 20.21
2024-02-20 1734 582000 228 19425800 33.40 33.50 33.25 33.50 0.15 0.45% 33.50 11 33.55 22 20.30
2024-02-21 1734 351000 217 11743350 33.50 33.60 33.25 33.45 0.05 -0.15% 33.40 3 33.45 2 20.27
2024-02-22 1734 345000 228 11583400 33.50 33.70 33.40 33.65 0.20 0.6% 33.60 1 33.70 25 20.39
2024-02-23 1734 404000 230 13540400 33.60 33.75 33.30 33.40 0.25 -0.74% 33.35 2 33.40 2 20.24
2024-02-26 1734 715000 272 23997350 33.55 33.70 33.30 33.65 0.25 0.75% 33.60 5 33.65 3 20.39
2024-02-27 1734 541000 289 18215800 33.80 33.90 33.45 33.70 0.05 0.15% 33.65 5 33.70 49 20.42
2024-02-29 1734 322000 173 10830050 33.75 33.85 33.55 33.55 0.15 -0.45% 33.55 21 33.60 4 20.33
2024-03-01 1734 334000 199 11134150 33.60 33.60 33.15 33.40 0.15 -0.45% 33.30 2 33.40 2 20.24
2024-03-04 1734 202000 125 6739650 33.25 33.50 33.25 33.45 0.05 0.15% 33.40 10 33.45 12 20.27
2024-03-05 1734 282000 148 9428500 33.30 33.60 33.30 33.35 0.10 -0.3% 33.35 13 33.40 7 20.21
2024-03-06 1734 316000 175 10546000 33.35 33.50 33.30 33.40 0.05 0.15% 33.40 1 33.45 2 20.24
2024-03-07 1734 6406000 3135 224297450 35.00 35.95 34.45 35.20 1.80 5.39% 35.20 46 35.25 4 21.33
2024-03-08 1734 2769000 1335 97396650 35.50 35.60 34.75 35.25 0.05 0.14% 35.20 14 35.25 75 21.36
2024-03-11 1734 2544000 1223 91351750 35.50 36.15 35.40 36.05 0.80 2.27% 36.05 10 36.10 118 21.85
2024-03-12 1734 1402000 666 50184550 35.90 36.00 35.50 35.95 0.10 -0.28% 35.90 30 35.95 39 21.79
2024-03-13 1734 961000 572 34507950 36.00 36.20 35.70 35.75 0.20 -0.56% 35.70 47 35.75 3 21.67
2024-03-14 1734 843000 448 30320000 36.15 36.20 35.85 36.00 0.25 0.7% 35.95 11 36.00 90 21.82
2024-03-15 1734 1314000 624 46725700 36.15 36.15 35.25 35.40 0.60 -1.67% 35.35 37 35.40 8 21.45
2024-03-18 1734 543000 334 19328200 35.60 35.80 35.30 35.75 0.35 0.99% 35.60 6 35.75 1 15.96
2024-03-19 1734 571000 330 20463200 35.80 35.95 35.70 35.95 0.20 0.56% 35.90 2 35.95 33 16.05
2024-03-20 1734 1715000 943 62293900 36.00 36.60 35.80 36.45 0.50 1.39% 36.40 18 36.45 8 16.27
2024-03-21 1734 4636000 2321 161853850 35.05 35.50 33.85 35.05 1.40 -3.84% 35.05 8 35.10 13 15.65
2024-03-22 1734 1164000 628 40486400 35.00 35.00 34.65 34.85 0.20 -0.57% 34.85 5 34.90 6 15.56
2024-03-25 1734 2451000 1225 88240250 35.00 36.50 34.95 36.10 1.25 3.59% 36.05 28 36.10 1 16.12
2024-03-26 1734 803000 491 28744400 36.10 36.25 35.60 35.60 0.50 -1.39% 35.55 13 35.60 1 15.89
2024-03-27 1734 1216000 504 43813750 35.60 36.20 35.50 36.15 0.55 1.54% 36.15 70 36.20 53 16.14
2024-03-28 1734 2689000 1400 99088850 36.65 37.35 36.45 36.50 0.35 0.97% 36.45 29 36.50 6 16.29
2024-03-29 1734 772000 430 28091850 36.65 36.65 36.20 36.45 0.05 -0.14% 36.45 8 36.50 33 16.27
2024-04-01 1734 1166000 601 42797300 36.50 37.05 36.45 36.55 0.10 0.27% 36.55 20 36.60 3 16.32
2024-04-02 1734 701000 381 25718050 36.65 36.80 36.60 36.75 0.20 0.55% 36.70 3 36.75 23 16.41
2024-04-03 1734 879000 416 32176850 36.75 36.85 36.20 36.65 0.10 -0.27% 36.65 28 36.70 1 16.36
2024-04-08 1734 2619000 1320 98134450 37.00 37.95 36.85 37.80 1.15 3.14% 37.75 7 37.80 13 16.88
2024-04-09 1734 1821000 916 69093400 37.85 38.15 37.60 37.95 0.15 0.4% 37.90 10 37.95 12 16.94
2024-04-10 1734 1279000 570 48375800 38.00 38.00 37.60 37.75 0.20 -0.53% 37.70 10 37.75 7 16.85
2024-04-11 1734 1995000 972 73555550 37.65 37.65 36.50 36.95 0.80 -2.12% 36.95 27 37.00 1 16.50
2024-04-12 1734 591000 375 21698300 37.00 37.00 36.60 36.60 0.35 -0.95% 36.60 54 36.65 5 16.34
2024-04-15 1734 757000 428 27582900 36.55 36.90 36.15 36.20 0.40 -1.09% 36.20 7 36.25 7 16.16
2024-04-16 1734 1096000 507 39274900 36.20 36.30 35.60 35.80 0.40 -1.1% 35.80 8 35.85 1 15.98
2024-04-17 1734 439000 261 15978700 35.90 36.55 35.90 36.50 0.70 1.96% 36.50 17 36.55 4 16.29
2024-04-18 1734 457000 239 16600900 36.50 36.50 36.20 36.40 0.10 -0.27% 36.35 30 36.40 12 16.25
2024-04-19 1734 1317067 628 47053532 36.20 36.30 35.30 35.70 0.70 -1.92% 35.65 13 35.70 6 15.94
2024-04-22 1734 404000 251 14541350 35.65 36.30 35.65 35.95 0.25 0.7% 35.90 2 35.95 1 16.05
2024-04-23 1734 614000 382 22413900 36.00 36.85 36.00 36.85 0.90 2.5% 36.80 10 36.85 83 16.45
2024-04-24 1734 527000 272 19382200 37.00 37.00 36.65 36.75 0.10 -0.27% 36.70 12 36.75 1 16.41
2024-04-25 1734 313000 205 11492250 36.65 36.90 36.55 36.65 0.10 -0.27% 36.65 26 36.70 3 16.36