神隆(1789)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 | 26.10 0 0% | 26.10 0 0% | 25.90 -0.2 -0.77% | 26.15 0.25 0.97% | 26.00 -0.15 -0.57% | 26.40 0.4 1.54% | 26.35 -0.05 -0.19% | 26.25 -0.1 -0.38% | 26.35 0.1 0.38% | 26.40 0.05 0.19% | 26.00 -0.4 -1.52% | 25.60 -0.4 -1.54% | 25.30 -0.3 -1.17% | 25.35 0.05 0.2% | 25.35 0 0% | 25.50 0.15 0.59% | 25.45 -0.05 -0.2% | 25.25 -0.2 -0.79% | 25.40 0.15 0.59% | 25.35 -0.05 -0.2% | 25.20 -0.15 -0.59% | 25.15 -0.05 -0.2% | 25.77 | |||||||||
| 2 月 | 25.25 0.1 0.4% | 25.45 0.2 0.79% | 25.40 -0.05 -0.2% | 25.30 -0.1 -0.39% | 25.55 0.25 0.99% | 25.55 0 0% | 25.40 -0.15 -0.59% | 25.35 -0.05 -0.2% | 25.45 0.1 0.39% | 25.15 -0.3 -1.18% | 25.35 0.2 0.8% | 25.15 -0.2 -0.79% | 25.35 0.2 0.8% | 25.36 | ||||||||||||||||||
| 3 月 | 25.25 -0.1 -0.39% | 25.25 0 0% | 25.20 -0.05 -0.2% | 25.25 0.05 0.2% | 25.10 -0.15 -0.59% | 24.50 -0.6 -2.39% | 25.35 0.85 3.47% | 25.60 0.25 0.99% | 25.65 0.05 0.2% | 26.00 0.35 1.36% | 26.10 0.1 0.38% | 25.40 -0.7 -2.68% | 25.75 0.35 1.38% | 26.70 0.95 3.69% | 26.40 -0.3 -1.12% | 26.50 0.1 0.38% | 26.35 -0.15 -0.57% | 26.05 -0.3 -1.14% | 26.65 0.6 2.3% | 27.65 1 3.75% | 27.65 0 0% | 25.99 | ||||||||||
| 4 月 | 27.45 -0.2 -0.72% | 27.60 0.15 0.55% | 27.75 0.15 0.54% | 28.30 0.55 1.98% | 27.80 -0.5 -1.77% | 28.70 0.9 3.24% | 28.05 -0.65 -2.26% | 27.45 -0.6 -2.14% | 27.45 0 0% | 26.95 -0.5 -1.82% | 27.75 0.8 2.97% | 27.65 -0.1 -0.36% | 26.75 -0.9 -3.25% | 27.45 0.7 2.62% | 28.00 0.55 2% | 27.95 -0.05 -0.18% | 28.20 0.25 0.89% | 28.15 -0.05 -0.18% | 27.74 |
說明:最高漲幅:3.75%最低跌幅:-3.25% 最高價:28.70最低價:24.50平均價:26.18,灰色底表示週末,漲38天(13.45)元,跌45天(-10.65)元,平盤11天
4%=2,3%=6,2%=5,1%=15,0%=21,-0%=3,-1%=7,-2%=17,-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 | 1789 | 381000 | 224 | 9986300 | 26.40 | 26.40 | 26.10 | 26.10 | 0.30 | 0% | 26.10 | 53 | 26.15 | 3 | 90.00 |
| 2024-01-03 | 1789 | 447000 | 290 | 11665150 | 26.05 | 26.35 | 26.00 | 26.10 | 0.00 | 0% | 26.05 | 35 | 26.10 | 5 | 90.00 |
| 2024-01-04 | 1789 | 446000 | 277 | 11613100 | 26.15 | 26.15 | 25.90 | 25.90 | 0.20 | -0.77% | 25.90 | 27 | 26.00 | 4 | 89.31 |
| 2024-01-05 | 1789 | 237000 | 145 | 6174950 | 25.90 | 26.15 | 25.90 | 26.15 | 0.25 | 0.97% | 26.10 | 3 | 26.20 | 26 | 90.17 |
| 2024-01-08 | 1789 | 263000 | 178 | 6860350 | 26.20 | 26.25 | 25.95 | 26.00 | 0.15 | -0.57% | 26.00 | 6 | 26.05 | 11 | 89.66 |
| 2024-01-09 | 1789 | 1226000 | 566 | 32511150 | 26.55 | 26.80 | 26.35 | 26.40 | 0.40 | 1.54% | 26.40 | 14 | 26.50 | 19 | 91.03 |
| 2024-01-10 | 1789 | 616000 | 375 | 16270150 | 26.50 | 26.60 | 26.20 | 26.35 | 0.05 | -0.19% | 26.30 | 6 | 26.40 | 11 | 90.86 |
| 2024-01-11 | 1789 | 542000 | 291 | 14215950 | 26.40 | 26.45 | 26.05 | 26.25 | 0.10 | -0.38% | 26.25 | 16 | 26.30 | 5 | 90.52 |
| 2024-01-12 | 1789 | 363000 | 232 | 9548000 | 26.20 | 26.40 | 26.15 | 26.35 | 0.10 | 0.38% | 26.30 | 22 | 26.35 | 3 | 90.86 |
| 2024-01-15 | 1789 | 608000 | 274 | 16076350 | 26.35 | 26.60 | 26.25 | 26.40 | 0.05 | 0.19% | 26.40 | 2 | 26.45 | 5 | 91.03 |
| 2024-01-16 | 1789 | 890000 | 504 | 23207400 | 26.40 | 26.50 | 25.95 | 26.00 | 0.40 | -1.52% | 25.95 | 31 | 26.00 | 6 | 89.66 |
| 2024-01-17 | 1789 | 1193000 | 734 | 30597200 | 25.90 | 25.95 | 25.50 | 25.60 | 0.40 | -1.54% | 25.55 | 24 | 25.60 | 10 | 88.28 |
| 2024-01-18 | 1789 | 819000 | 535 | 20802650 | 25.60 | 25.70 | 25.15 | 25.30 | 0.30 | -1.17% | 25.20 | 12 | 25.30 | 17 | 87.24 |
| 2024-01-19 | 1789 | 526000 | 336 | 13323100 | 25.15 | 25.50 | 25.15 | 25.35 | 0.05 | 0.2% | 25.35 | 20 | 25.40 | 1 | 87.41 |
| 2024-01-22 | 1789 | 307000 | 185 | 7809750 | 25.40 | 25.65 | 25.30 | 25.35 | 0.00 | 0% | 25.35 | 32 | 25.40 | 5 | 87.41 |
| 2024-01-23 | 1789 | 259000 | 180 | 6597600 | 25.50 | 25.55 | 25.35 | 25.50 | 0.15 | 0.59% | 25.50 | 3 | 25.55 | 4 | 87.93 |
| 2024-01-24 | 1789 | 383000 | 314 | 9751000 | 25.55 | 25.60 | 25.40 | 25.45 | 0.05 | -0.2% | 25.45 | 4 | 25.50 | 16 | 87.76 |
| 2024-01-25 | 1789 | 409000 | 243 | 10358250 | 25.45 | 25.45 | 25.25 | 25.25 | 0.20 | -0.79% | 25.25 | 42 | 25.30 | 3 | 87.07 |
| 2024-01-26 | 1789 | 188000 | 113 | 4775050 | 25.30 | 25.45 | 25.30 | 25.40 | 0.15 | 0.59% | 25.40 | 7 | 25.45 | 11 | 87.59 |
| 2024-01-29 | 1789 | 264000 | 157 | 6695300 | 25.40 | 25.45 | 25.30 | 25.35 | 0.05 | -0.2% | 25.30 | 78 | 25.35 | 10 | 87.41 |
| 2024-01-30 | 1789 | 540000 | 229 | 13638850 | 25.35 | 25.40 | 25.15 | 25.20 | 0.15 | -0.59% | 25.20 | 27 | 25.25 | 19 | 86.90 |
| 2024-01-31 | 1789 | 737000 | 314 | 18534800 | 25.20 | 25.30 | 24.95 | 25.15 | 0.05 | -0.2% | 25.15 | 60 | 25.20 | 9 | 86.72 |
| 2024-02-01 | 1789 | 297000 | 162 | 7508200 | 25.20 | 25.40 | 25.20 | 25.25 | 0.10 | 0.4% | 25.25 | 41 | 25.30 | 1 | 87.07 |
| 2024-02-02 | 1789 | 500000 | 233 | 12701450 | 25.35 | 25.45 | 25.20 | 25.45 | 0.20 | 0.79% | 25.40 | 18 | 25.45 | 28 | 87.76 |
| 2024-02-05 | 1789 | 349000 | 219 | 8848800 | 25.45 | 25.45 | 25.25 | 25.40 | 0.05 | -0.2% | 25.35 | 47 | 25.40 | 21 | 87.59 |
| 2024-02-15 | 1789 | 741000 | 376 | 18759700 | 25.35 | 25.40 | 25.20 | 25.30 | 0.10 | -0.39% | 25.30 | 6 | 25.35 | 14 | 87.24 |
| 2024-02-16 | 1789 | 438000 | 255 | 11150800 | 25.30 | 25.60 | 25.30 | 25.55 | 0.25 | 0.99% | 25.55 | 3 | 25.60 | 34 | 88.10 |
| 2024-02-19 | 1789 | 842000 | 419 | 21576200 | 25.60 | 25.90 | 25.45 | 25.55 | 0.00 | 0% | 25.50 | 11 | 25.55 | 4 | 88.10 |
| 2024-02-20 | 1789 | 552000 | 268 | 14019700 | 25.55 | 25.60 | 25.30 | 25.40 | 0.15 | -0.59% | 25.40 | 23 | 25.45 | 11 | 87.59 |
| 2024-02-21 | 1789 | 445000 | 276 | 11307050 | 25.40 | 25.45 | 25.35 | 25.35 | 0.05 | -0.2% | 25.35 | 11 | 25.40 | 3 | 87.41 |
| 2024-02-22 | 1789 | 380000 | 191 | 9649200 | 25.40 | 25.45 | 25.35 | 25.45 | 0.10 | 0.39% | 25.35 | 84 | 25.45 | 45 | 87.76 |
| 2024-02-23 | 1789 | 988000 | 392 | 24946650 | 25.45 | 25.45 | 25.10 | 25.15 | 0.30 | -1.18% | 25.15 | 175 | 25.20 | 11 | 86.72 |
| 2024-02-26 | 1789 | 436000 | 200 | 11008750 | 25.15 | 25.35 | 25.15 | 25.35 | 0.20 | 0.8% | 25.30 | 14 | 25.35 | 14 | 87.41 |
| 2024-02-27 | 1789 | 516000 | 244 | 12988050 | 25.30 | 25.40 | 25.00 | 25.15 | 0.20 | -0.79% | 25.15 | 141 | 25.20 | 5 | 86.72 |
| 2024-02-29 | 1789 | 485000 | 277 | 12288050 | 25.20 | 25.50 | 25.20 | 25.35 | 0.20 | 0.8% | 25.35 | 77 | 25.40 | 19 | 87.41 |
| 2024-03-01 | 1789 | 394000 | 213 | 9963200 | 25.35 | 25.35 | 25.20 | 25.25 | 0.10 | -0.39% | 25.25 | 128 | 25.30 | 3 | 70.14 |
| 2024-03-04 | 1789 | 521000 | 285 | 13169100 | 25.25 | 25.35 | 25.20 | 25.25 | 0.00 | 0% | 25.25 | 44 | 25.30 | 1 | 70.14 |
| 2024-03-05 | 1789 | 897000 | 347 | 22674050 | 25.25 | 25.55 | 25.15 | 25.20 | 0.05 | -0.2% | 25.20 | 21 | 25.25 | 5 | 70.00 |
| 2024-03-06 | 1789 | 427000 | 244 | 10805450 | 25.25 | 25.40 | 25.20 | 25.25 | 0.05 | 0.2% | 25.25 | 42 | 25.30 | 3 | 70.14 |
| 2024-03-07 | 1789 | 1087000 | 397 | 27314850 | 25.25 | 25.30 | 25.05 | 25.10 | 0.15 | -0.59% | 25.05 | 21 | 25.10 | 1 | 69.72 |
| 2024-03-08 | 1789 | 1349000 | 732 | 33296350 | 25.05 | 25.10 | 24.30 | 24.50 | 0.60 | -2.39% | 24.50 | 1 | 24.55 | 4 | 68.06 |
| 2024-03-11 | 1789 | 1313000 | 621 | 33022850 | 24.90 | 25.40 | 24.70 | 25.35 | 0.85 | 3.47% | 25.30 | 4 | 25.35 | 69 | 70.42 |
| 2024-03-12 | 1789 | 888000 | 484 | 22703250 | 25.40 | 25.65 | 25.40 | 25.60 | 0.25 | 0.99% | 25.55 | 25 | 25.60 | 39 | 71.11 |
| 2024-03-13 | 1789 | 749000 | 417 | 19145650 | 25.55 | 25.70 | 25.40 | 25.65 | 0.05 | 0.2% | 25.60 | 41 | 25.65 | 4 | 71.25 |
| 2024-03-14 | 1789 | 1187000 | 587 | 30743550 | 25.70 | 26.00 | 25.65 | 26.00 | 0.35 | 1.36% | 25.90 | 29 | 26.00 | 46 | 72.22 |
| 2024-03-15 | 1789 | 1284000 | 604 | 33352450 | 25.95 | 26.20 | 25.70 | 26.10 | 0.10 | 0.38% | 26.10 | 39 | 26.15 | 13 | 72.50 |
| 2024-03-18 | 1789 | 1541000 | 642 | 39352600 | 26.15 | 26.15 | 25.35 | 25.40 | 0.70 | -2.68% | 25.40 | 39 | 25.50 | 1 | 70.56 |
| 2024-03-19 | 1789 | 527000 | 288 | 13496450 | 25.35 | 25.80 | 25.35 | 25.75 | 0.35 | 1.38% | 25.60 | 9 | 25.75 | 9 | 71.53 |
| 2024-03-20 | 1789 | 3735000 | 1970 | 99384850 | 25.85 | 26.90 | 25.85 | 26.70 | 0.95 | 3.69% | 26.70 | 10 | 26.75 | 101 | 74.17 |
| 2024-03-21 | 1789 | 1375000 | 670 | 36371800 | 26.60 | 26.70 | 26.30 | 26.40 | 0.30 | -1.12% | 26.35 | 68 | 26.40 | 1 | 73.33 |
| 2024-03-22 | 1789 | 656000 | 379 | 17279050 | 26.40 | 26.60 | 26.20 | 26.50 | 0.10 | 0.38% | 26.45 | 7 | 26.50 | 8 | 73.61 |
| 2024-03-25 | 1789 | 714000 | 336 | 18891750 | 26.30 | 26.70 | 26.30 | 26.35 | 0.15 | -0.57% | 26.35 | 9 | 26.45 | 10 | 73.19 |
| 2024-03-26 | 1789 | 756000 | 384 | 19777100 | 26.50 | 26.50 | 26.00 | 26.05 | 0.30 | -1.14% | 26.05 | 7 | 26.10 | 3 | 72.36 |
| 2024-03-27 | 1789 | 1361000 | 697 | 36187250 | 26.05 | 26.85 | 26.05 | 26.65 | 0.60 | 2.3% | 26.60 | 5 | 26.65 | 45 | 74.03 |
| 2024-03-28 | 1789 | 7643000 | 3695 | 212229400 | 27.20 | 28.30 | 27.20 | 27.65 | 1.00 | 3.75% | 27.65 | 19 | 27.70 | 4 | 76.81 |
| 2024-03-29 | 1789 | 3635000 | 1838 | 101679050 | 27.50 | 28.55 | 27.30 | 27.65 | 0.00 | 0% | 27.65 | 1 | 27.70 | 9 | 76.81 |
| 2024-04-01 | 1789 | 1064000 | 587 | 29324600 | 27.80 | 27.80 | 27.40 | 27.45 | 0.20 | -0.72% | 27.45 | 21 | 27.50 | 14 | 76.25 |
| 2024-04-02 | 1789 | 1037000 | 541 | 28625100 | 27.80 | 27.90 | 27.45 | 27.60 | 0.15 | 0.55% | 27.55 | 14 | 27.60 | 17 | 76.67 |
| 2024-04-03 | 1789 | 1818000 | 960 | 49828250 | 27.60 | 28.00 | 26.90 | 27.75 | 0.15 | 0.54% | 27.70 | 30 | 27.75 | 25 | 77.08 |
| 2024-04-08 | 1789 | 3058000 | 1441 | 86586150 | 28.10 | 28.55 | 28.10 | 28.30 | 0.55 | 1.98% | 28.25 | 32 | 28.30 | 22 | 78.61 |
| 2024-04-09 | 1789 | 1770000 | 955 | 49444750 | 28.30 | 28.30 | 27.60 | 27.80 | 0.50 | -1.77% | 27.80 | 34 | 27.85 | 11 | 77.22 |
| 2024-04-10 | 1789 | 3776000 | 1999 | 108589900 | 28.20 | 29.20 | 28.15 | 28.70 | 0.90 | 3.24% | 28.65 | 36 | 28.70 | 9 | 79.72 |
| 2024-04-11 | 1789 | 2129000 | 960 | 60081600 | 28.40 | 28.80 | 27.90 | 28.05 | 0.65 | -2.26% | 28.05 | 14 | 28.10 | 19 | 77.92 |
| 2024-04-12 | 1789 | 1928000 | 1019 | 53073450 | 27.85 | 28.00 | 27.30 | 27.45 | 0.60 | -2.14% | 27.45 | 11 | 27.50 | 9 | 76.25 |
| 2024-04-15 | 1789 | 1113000 | 554 | 30596650 | 27.40 | 27.80 | 27.20 | 27.45 | 0.00 | 0% | 27.40 | 43 | 27.45 | 3 | 76.25 |
| 2024-04-16 | 1789 | 1669000 | 745 | 45188000 | 27.40 | 27.40 | 26.80 | 26.95 | 0.50 | -1.82% | 26.95 | 60 | 27.00 | 18 | 74.86 |
| 2024-04-17 | 1789 | 1092000 | 635 | 30150550 | 27.05 | 27.90 | 27.00 | 27.75 | 0.80 | 2.97% | 27.70 | 32 | 27.75 | 54 | 77.08 |
| 2024-04-18 | 1789 | 615000 | 365 | 16944550 | 27.55 | 27.70 | 27.35 | 27.65 | 0.10 | -0.36% | 27.60 | 2 | 27.65 | 34 | 76.81 |
| 2024-04-19 | 1789 | 1518938 | 1087 | 40867707 | 27.50 | 27.50 | 26.45 | 26.75 | 0.90 | -3.25% | 26.75 | 39 | 26.80 | 11 | 74.31 |
| 2024-04-22 | 1789 | 1056000 | 707 | 28768950 | 27.10 | 27.55 | 26.80 | 27.45 | 0.70 | 2.62% | 27.40 | 14 | 27.45 | 6 | 76.25 |
| 2024-04-23 | 1789 | 1295000 | 674 | 36075150 | 27.45 | 28.00 | 27.40 | 28.00 | 0.55 | 2% | 27.95 | 4 | 28.00 | 48 | 77.78 |
| 2024-04-24 | 1789 | 996000 | 538 | 27796650 | 28.10 | 28.40 | 27.70 | 27.95 | 0.05 | -0.18% | 27.90 | 7 | 28.00 | 57 | 77.64 |
| 2024-04-25 | 1789 | 843000 | 532 | 23706500 | 28.35 | 28.35 | 27.90 | 28.20 | 0.25 | 0.89% | 28.15 | 6 | 28.20 | 22 | 78.33 |
| 2024-04-26 | 1789 | 1607000 | 834 | 45494600 | 28.70 | 28.85 | 27.90 | 28.15 | 0.05 | -0.18% | 28.10 | 3 | 28.15 | 56 | 78.19 |