官田鋼(2017)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 | 14.90 0 0% | 14.80 -0.1 -0.67% | 14.90 0.1 0.68% | 14.85 -0.05 -0.34% | 14.95 0.1 0.67% | 14.60 -0.35 -2.34% | 14.35 -0.25 -1.71% | 14.70 0.35 2.44% | 14.80 0.1 0.68% | 15.05 0.25 1.69% | 14.65 -0.4 -2.66% | 14.40 -0.25 -1.71% | 14.40 0 0% | 14.20 -0.2 -1.39% | 14.15 -0.05 -0.35% | 14.45 0.3 2.12% | 14.75 0.3 2.08% | 14.85 0.1 0.68% | 14.80 -0.05 -0.34% | 15.55 0.75 5.07% | 15.40 -0.15 -0.96% | 15.35 -0.05 -0.32% | 14.79 | |||||||||
| 2 月 | 15.20 -0.15 -0.98% | 14.95 -0.25 -1.64% | 15.20 0.25 1.67% | 15.40 0.2 1.32% | 15.40 0 0% | 15.35 -0.05 -0.32% | 15.05 -0.3 -1.95% | 14.95 -0.1 -0.66% | 14.95 0 0% | 14.55 -0.4 -2.68% | 14.60 0.05 0.34% | 14.35 -0.25 -1.71% | 14.35 0 0% | 14.89 | ||||||||||||||||||
| 3 月 | 14.30 -0.05 -0.35% | 14.45 0.15 1.05% | 14.25 -0.2 -1.38% | 14.30 0.05 0.35% | 14.55 0.25 1.75% | 14.25 -0.3 -2.06% | 14.30 0.05 0.35% | 14.40 0.1 0.7% | 14.15 -0.25 -1.74% | 14.25 0.1 0.71% | 14.10 -0.15 -1.05% | 14.05 -0.05 -0.35% | 14.05 0 0% | 13.90 -0.15 -1.07% | 14.15 0.25 1.8% | 14.05 -0.1 -0.71% | 14.00 -0.05 -0.36% | 13.85 -0.15 -1.07% | 13.80 -0.05 -0.36% | 13.85 0.05 0.36% | 13.75 -0.1 -0.72% | 14.12 | ||||||||||
| 4 月 | 13.80 0.05 0.36% | 13.70 -0.1 -0.72% | 14.05 0.35 2.55% | 14.65 0.6 4.27% | 15.15 0.5 3.41% | 15.15 0 0% | 14.65 -0.5 -3.3% | 14.40 -0.25 -1.71% | 14.40 0 0% | 14.10 -0.3 -2.08% | 15.00 0.9 6.38% | 15.10 0.1 0.67% | 15.20 0.1 0.66% | 15.10 -0.1 -0.66% | 15.00 -0.1 -0.66% | 15.05 0.05 0.33% | 15.05 0 0% | 14.85 -0.2 -1.33% | 14.69 |
說明:最高漲幅:6.38%最低跌幅:-3.3% 最高價:15.55最低價:13.70平均價:14.6,灰色底表示週末,漲39天(9)元,跌44天(-6.95)元,平盤11天
6%=1,5%=2,4%=2,3%=2,2%=9,1%=13,0%=21,-0%=3,-1%=10,-2%=15,-3%=16,
| 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 | 2017 | 959000 | 341 | 14384650 | 15.00 | 15.15 | 14.90 | 14.90 | 0.10 | 0% | 14.90 | 144 | 14.95 | 9 | 0.00 |
| 2024-01-03 | 2017 | 813000 | 315 | 12012550 | 14.90 | 14.90 | 14.70 | 14.80 | 0.10 | -0.67% | 14.80 | 2 | 14.85 | 13 | 0.00 |
| 2024-01-04 | 2017 | 583000 | 253 | 8710650 | 14.80 | 15.05 | 14.80 | 14.90 | 0.10 | 0.68% | 14.90 | 4 | 14.95 | 6 | 0.00 |
| 2024-01-05 | 2017 | 485000 | 174 | 7249550 | 14.85 | 15.05 | 14.85 | 14.85 | 0.05 | -0.34% | 14.85 | 29 | 14.90 | 14 | 0.00 |
| 2024-01-08 | 2017 | 744000 | 276 | 11129350 | 15.00 | 15.10 | 14.90 | 14.95 | 0.10 | 0.67% | 14.95 | 8 | 15.00 | 51 | 0.00 |
| 2024-01-09 | 2017 | 1156000 | 455 | 16959150 | 15.05 | 15.05 | 14.50 | 14.60 | 0.35 | -2.34% | 14.60 | 2 | 14.65 | 20 | 0.00 |
| 2024-01-10 | 2017 | 830000 | 314 | 11948200 | 14.65 | 14.65 | 14.30 | 14.35 | 0.25 | -1.71% | 14.35 | 25 | 14.40 | 16 | 0.00 |
| 2024-01-11 | 2017 | 526000 | 232 | 7674000 | 14.50 | 14.75 | 14.45 | 14.70 | 0.35 | 2.44% | 14.70 | 9 | 14.75 | 25 | 0.00 |
| 2024-01-12 | 2017 | 317000 | 168 | 4674950 | 14.70 | 14.85 | 14.65 | 14.80 | 0.10 | 0.68% | 14.75 | 1 | 14.80 | 8 | 0.00 |
| 2024-01-15 | 2017 | 1029000 | 393 | 15490850 | 14.75 | 15.15 | 14.75 | 15.05 | 0.25 | 1.69% | 15.05 | 15 | 15.10 | 29 | 0.00 |
| 2024-01-16 | 2017 | 810000 | 339 | 11930450 | 15.00 | 15.00 | 14.60 | 14.65 | 0.40 | -2.66% | 14.65 | 29 | 14.70 | 5 | 0.00 |
| 2024-01-17 | 2017 | 695000 | 381 | 10070450 | 14.50 | 14.65 | 14.40 | 14.40 | 0.25 | -1.71% | 14.40 | 12 | 14.45 | 8 | 0.00 |
| 2024-01-18 | 2017 | 279000 | 121 | 4029850 | 14.40 | 14.60 | 14.40 | 14.40 | 0.00 | 0% | 14.40 | 51 | 14.45 | 7 | 0.00 |
| 2024-01-19 | 2017 | 597000 | 279 | 8478350 | 14.40 | 14.40 | 14.05 | 14.20 | 0.20 | -1.39% | 14.15 | 50 | 14.20 | 21 | 0.00 |
| 2024-01-22 | 2017 | 316000 | 153 | 4474600 | 14.20 | 14.25 | 14.10 | 14.15 | 0.05 | -0.35% | 14.15 | 8 | 14.20 | 14 | 0.00 |
| 2024-01-23 | 2017 | 700000 | 249 | 10091000 | 14.20 | 14.65 | 14.20 | 14.45 | 0.30 | 2.12% | 14.40 | 6 | 14.45 | 4 | 0.00 |
| 2024-01-24 | 2017 | 683000 | 305 | 10059050 | 14.50 | 14.90 | 14.45 | 14.75 | 0.30 | 2.08% | 14.70 | 8 | 14.75 | 5 | 0.00 |
| 2024-01-25 | 2017 | 742000 | 350 | 11106000 | 14.75 | 15.15 | 14.70 | 14.85 | 0.10 | 0.68% | 14.85 | 8 | 14.90 | 44 | 0.00 |
| 2024-01-26 | 2017 | 556000 | 185 | 8239750 | 14.90 | 15.00 | 14.70 | 14.80 | 0.05 | -0.34% | 14.75 | 9 | 14.80 | 5 | 0.00 |
| 2024-01-29 | 2017 | 2600000 | 836 | 39656900 | 14.75 | 15.70 | 14.75 | 15.55 | 0.75 | 5.07% | 15.50 | 19 | 15.55 | 123 | 0.00 |
| 2024-01-30 | 2017 | 1544000 | 599 | 23845150 | 15.55 | 15.60 | 15.30 | 15.40 | 0.15 | -0.96% | 15.40 | 28 | 15.45 | 26 | 0.00 |
| 2024-01-31 | 2017 | 845000 | 313 | 12924000 | 15.25 | 15.45 | 15.20 | 15.35 | 0.05 | -0.32% | 15.35 | 55 | 15.40 | 34 | 0.00 |
| 2024-02-01 | 2017 | 634000 | 232 | 9687700 | 15.40 | 15.40 | 15.20 | 15.20 | 0.15 | -0.98% | 15.20 | 81 | 15.25 | 24 | 0.00 |
| 2024-02-02 | 2017 | 801000 | 332 | 12028750 | 15.20 | 15.20 | 14.95 | 14.95 | 0.25 | -1.64% | 14.95 | 156 | 15.00 | 25 | 0.00 |
| 2024-02-05 | 2017 | 1068000 | 423 | 16123000 | 14.95 | 15.25 | 14.85 | 15.20 | 0.25 | 1.67% | 15.20 | 14 | 15.25 | 57 | 0.00 |
| 2024-02-15 | 2017 | 2256000 | 623 | 34579350 | 15.20 | 15.50 | 15.05 | 15.40 | 0.20 | 1.32% | 15.40 | 39 | 15.45 | 9 | 0.00 |
| 2024-02-16 | 2017 | 1533000 | 497 | 23756350 | 15.40 | 15.60 | 15.35 | 15.40 | 0.00 | 0% | 15.40 | 57 | 15.45 | 6 | 0.00 |
| 2024-02-19 | 2017 | 1005000 | 379 | 15472250 | 15.40 | 15.45 | 15.30 | 15.35 | 0.05 | -0.32% | 15.35 | 1 | 15.40 | 18 | 0.00 |
| 2024-02-20 | 2017 | 1410000 | 462 | 21420700 | 15.30 | 15.40 | 15.00 | 15.05 | 0.30 | -1.95% | 15.00 | 267 | 15.05 | 15 | 0.00 |
| 2024-02-21 | 2017 | 951000 | 379 | 14262300 | 15.15 | 15.20 | 14.90 | 14.95 | 0.10 | -0.66% | 14.95 | 10 | 15.00 | 111 | 0.00 |
| 2024-02-22 | 2017 | 752000 | 356 | 11183500 | 14.95 | 15.00 | 14.80 | 14.95 | 0.00 | 0% | 14.95 | 5 | 15.00 | 52 | 0.00 |
| 2024-02-23 | 2017 | 1427000 | 602 | 20928250 | 15.00 | 15.00 | 14.50 | 14.55 | 0.40 | -2.68% | 14.55 | 3 | 14.60 | 1 | 0.00 |
| 2024-02-26 | 2017 | 608000 | 284 | 8863600 | 14.65 | 14.70 | 14.55 | 14.60 | 0.05 | 0.34% | 14.55 | 72 | 14.60 | 5 | 0.00 |
| 2024-02-27 | 2017 | 1019000 | 503 | 14674500 | 14.60 | 14.65 | 14.30 | 14.35 | 0.25 | -1.71% | 14.30 | 51 | 14.35 | 3 | 0.00 |
| 2024-02-29 | 2017 | 506000 | 251 | 7245450 | 14.35 | 14.40 | 14.25 | 14.35 | 0.00 | 0% | 14.35 | 12 | 14.40 | 31 | 0.00 |
| 2024-03-01 | 2017 | 533000 | 250 | 7649100 | 14.40 | 14.45 | 14.25 | 14.30 | 0.05 | -0.35% | 14.25 | 101 | 14.30 | 5 | 0.00 |
| 2024-03-04 | 2017 | 683000 | 277 | 9835950 | 14.35 | 14.50 | 14.30 | 14.45 | 0.15 | 1.05% | 14.40 | 15 | 14.45 | 5 | 0.00 |
| 2024-03-05 | 2017 | 1223000 | 384 | 17503000 | 14.45 | 14.50 | 14.20 | 14.25 | 0.20 | -1.38% | 14.20 | 126 | 14.25 | 2 | 0.00 |
| 2024-03-06 | 2017 | 749000 | 243 | 10708350 | 14.20 | 14.45 | 14.20 | 14.30 | 0.05 | 0.35% | 14.30 | 72 | 14.35 | 18 | 0.00 |
| 2024-03-07 | 2017 | 1451000 | 423 | 20947950 | 14.35 | 14.65 | 14.20 | 14.55 | 0.25 | 1.75% | 14.55 | 1 | 14.60 | 78 | 0.00 |
| 2024-03-08 | 2017 | 1075000 | 388 | 15367350 | 14.50 | 14.50 | 14.20 | 14.25 | 0.30 | -2.06% | 14.20 | 43 | 14.25 | 10 | 0.00 |
| 2024-03-11 | 2017 | 526000 | 275 | 7549650 | 14.25 | 14.45 | 14.25 | 14.30 | 0.05 | 0.35% | 14.30 | 45 | 14.35 | 10 | 0.00 |
| 2024-03-12 | 2017 | 985000 | 383 | 14269750 | 14.35 | 14.65 | 14.35 | 14.40 | 0.10 | 0.7% | 14.40 | 70 | 14.45 | 14 | 0.00 |
| 2024-03-13 | 2017 | 981000 | 370 | 13961900 | 14.35 | 14.40 | 14.10 | 14.15 | 0.25 | -1.74% | 14.15 | 29 | 14.20 | 3 | 0.00 |
| 2024-03-14 | 2017 | 733000 | 310 | 10459500 | 14.15 | 14.40 | 14.10 | 14.25 | 0.10 | 0.71% | 14.25 | 12 | 14.30 | 46 | 0.00 |
| 2024-03-15 | 2017 | 457000 | 211 | 6450250 | 14.25 | 14.30 | 14.05 | 14.10 | 0.15 | -1.05% | 14.10 | 10 | 14.15 | 12 | 0.00 |
| 2024-03-18 | 2017 | 412000 | 175 | 5824050 | 14.35 | 14.35 | 14.05 | 14.05 | 0.05 | -0.35% | 14.05 | 83 | 14.10 | 1 | 0.00 |
| 2024-03-19 | 2017 | 354000 | 190 | 4993400 | 14.05 | 14.15 | 14.05 | 14.05 | 0.00 | 0% | 14.05 | 102 | 14.10 | 3 | 0.00 |
| 2024-03-20 | 2017 | 750000 | 338 | 10475600 | 14.05 | 14.10 | 13.85 | 13.90 | 0.15 | -1.07% | 13.90 | 50 | 13.95 | 9 | 0.00 |
| 2024-03-21 | 2017 | 582000 | 252 | 8240950 | 14.10 | 14.25 | 14.00 | 14.15 | 0.25 | 1.8% | 14.15 | 3 | 14.20 | 62 | 0.00 |
| 2024-03-22 | 2017 | 490000 | 241 | 6867000 | 14.15 | 14.15 | 13.95 | 14.05 | 0.10 | -0.71% | 14.00 | 9 | 14.05 | 285 | 0.00 |
| 2024-03-25 | 2017 | 484000 | 243 | 6748150 | 13.95 | 14.05 | 13.90 | 14.00 | 0.05 | -0.36% | 13.95 | 8 | 14.00 | 10 | 0.00 |
| 2024-03-26 | 2017 | 648000 | 331 | 9011450 | 13.95 | 14.05 | 13.80 | 13.85 | 0.15 | -1.07% | 13.85 | 23 | 13.90 | 10 | 0.00 |
| 2024-03-27 | 2017 | 635000 | 323 | 8760150 | 13.75 | 13.90 | 13.75 | 13.80 | 0.05 | -0.36% | 13.80 | 17 | 13.85 | 15 | 0.00 |
| 2024-03-28 | 2017 | 371000 | 210 | 5135500 | 13.80 | 14.00 | 13.75 | 13.85 | 0.05 | 0.36% | 13.80 | 10 | 13.85 | 38 | 0.00 |
| 2024-03-29 | 2017 | 388000 | 211 | 5334300 | 13.85 | 13.85 | 13.70 | 13.75 | 0.10 | -0.72% | 13.75 | 13 | 13.80 | 40 | 0.00 |
| 2024-04-01 | 2017 | 352000 | 169 | 4858200 | 13.80 | 13.90 | 13.70 | 13.80 | 0.05 | 0.36% | 13.75 | 41 | 13.80 | 2 | 0.00 |
| 2024-04-02 | 2017 | 310000 | 157 | 4263950 | 13.80 | 13.85 | 13.70 | 13.70 | 0.10 | -0.72% | 13.70 | 57 | 13.75 | 12 | 0.00 |
| 2024-04-03 | 2017 | 1854000 | 863 | 26367500 | 14.00 | 14.70 | 13.95 | 14.05 | 0.35 | 2.55% | 14.00 | 35 | 14.10 | 29 | 0.00 |
| 2024-04-08 | 2017 | 1719000 | 762 | 24906050 | 14.10 | 14.65 | 14.10 | 14.65 | 0.60 | 4.27% | 14.60 | 20 | 14.65 | 91 | 0.00 |
| 2024-04-09 | 2017 | 4036000 | 1681 | 61305900 | 14.65 | 15.50 | 14.60 | 15.15 | 0.50 | 3.41% | 15.15 | 76 | 15.20 | 42 | 0.00 |
| 2024-04-10 | 2017 | 2705000 | 940 | 41074750 | 15.30 | 15.40 | 15.00 | 15.15 | 0.00 | 0% | 15.10 | 1 | 15.15 | 23 | 0.00 |
| 2024-04-11 | 2017 | 1448000 | 576 | 21432100 | 15.15 | 15.15 | 14.60 | 14.65 | 0.50 | -3.3% | 14.65 | 31 | 14.70 | 11 | 0.00 |
| 2024-04-12 | 2017 | 803000 | 361 | 11641250 | 14.65 | 14.65 | 14.40 | 14.40 | 0.25 | -1.71% | 14.40 | 138 | 14.45 | 8 | 0.00 |
| 2024-04-15 | 2017 | 531000 | 270 | 7717450 | 14.45 | 14.80 | 14.40 | 14.40 | 0.00 | 0% | 14.40 | 9 | 14.45 | 5 | 0.00 |
| 2024-04-16 | 2017 | 775000 | 356 | 10928150 | 14.40 | 14.40 | 14.00 | 14.10 | 0.30 | -2.08% | 14.10 | 1 | 14.15 | 10 | 0.00 |
| 2024-04-17 | 2017 | 2079000 | 856 | 30754550 | 14.45 | 15.15 | 14.25 | 15.00 | 0.90 | 6.38% | 15.00 | 118 | 15.05 | 14 | 0.00 |
| 2024-04-18 | 2017 | 2664000 | 1035 | 40425900 | 14.95 | 15.35 | 14.85 | 15.10 | 0.10 | 0.67% | 15.10 | 18 | 15.15 | 36 | 0.00 |
| 2024-04-19 | 2017 | 2465673 | 1114 | 37405388 | 15.10 | 15.45 | 14.75 | 15.20 | 0.10 | 0.66% | 15.20 | 32 | 15.25 | 9 | 0.00 |
| 2024-04-22 | 2017 | 1200000 | 470 | 18191300 | 15.30 | 15.35 | 15.05 | 15.10 | 0.10 | -0.66% | 15.05 | 33 | 15.10 | 33 | 0.00 |
| 2024-04-23 | 2017 | 726000 | 275 | 10984400 | 15.15 | 15.30 | 15.00 | 15.00 | 0.10 | -0.66% | 15.00 | 51 | 15.05 | 16 | 0.00 |
| 2024-04-24 | 2017 | 1018000 | 345 | 15266550 | 15.20 | 15.20 | 14.85 | 15.05 | 0.05 | 0.33% | 15.05 | 7 | 15.10 | 84 | 0.00 |
| 2024-04-25 | 2017 | 714000 | 220 | 10779900 | 15.00 | 15.25 | 15.00 | 15.05 | 0.00 | 0% | 15.00 | 72 | 15.05 | 2 | 0.00 |
| 2024-04-26 | 2017 | 561000 | 253 | 8375050 | 15.10 | 15.10 | 14.85 | 14.85 | 0.20 | -1.33% | 14.85 | 40 | 14.90 | 1 | 0.00 |