官田鋼(2017)每日收盤價分析
彰化一整天的股票觀查
今年   2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　13.90
0
0%		13.85
-0.05
-0.36%		13.90
0.05
0.36%		14.00
0.1
0.72%		 　14.10
0.1
0.71%		14.10
0
0%		14.05
-0.05
-0.35%		14.15
0.1
0.71%		14.10
-0.05
-0.35%		 　14.10
0
0%		14.25
0.15
1.06%		 　　　　　　　　　　　14.75
0.5
3.51%		15.15
0.4
2.71%		14.21
2 月15.65
0.5
3.3%		15.60
-0.05
-0.32%		15.55
-0.05
-0.32%		 　16.00
0.45
2.89%		15.90
-0.1
-0.63%		15.95
0.05
0.31%		15.90
-0.05
-0.31%		15.90
0
0%		 　16.30
0.4
2.52%		17.20
0.9
5.52%		17.20
0
0%		18.10
0.9
5.23%		18.60
0.5
2.76%		 　18.80
0.2
1.08%		18.15
-0.65
-3.46%		18.50
0.35
1.93%		18.60
0.1
0.54%		19.10
0.5
2.69%		 17.35
3 月18.25
-0.85
-4.45%		18.35
0.1
0.55%		18.30
-0.05
-0.27%		 　18.90
0.6
3.28%		19.25
0.35
1.85%		19.40
0.15
0.78%		19.15
-0.25
-1.29%		19.50
0.35
1.83%		 　20.00
0.5
2.56%		19.65
-0.35
-1.75%		19.00
-0.65
-3.31%		17.15
-1.85
-9.74%		17.55
0.4
2.33%		 　18.35
0.8
4.56%		19.15
0.8
4.36%		19.15
0
0%		　　　　　　　　　18.86

說明:最高漲幅:5.52%最低跌幅:-9.74% 最高價:20.00最低價:13.85平均價:17.01,灰色底表示週末,漲35天(13.85)元,跌21天(-11)元,平盤7天
6%=1,5%=3,4%=3,3%=12,2%=4,1%=10,0%=9,-0%=1,-1%=1,-2%=2,-3%=2,-4%=7,-5%=8,

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
2023-01-03 2017 373000 189 5180850 13.85 13.95 13.75 13.90 0.05 0% 13.90 3 13.95 3 12.75
2023-01-04 2017 522000 274 7326450 14.00 14.25 13.85 13.85 0.05 -0.36% 13.85 9 13.90 2 12.71
2023-01-05 2017 224000 129 3111900 14.00 14.00 13.85 13.90 0.05 0.36% 13.85 22 13.90 23 12.75
2023-01-06 2017 467000 178 6539550 13.95 14.15 13.85 14.00 0.10 0.72% 14.00 2 14.05 27 12.84
2023-01-09 2017 338000 181 4758750 14.10 14.20 13.95 14.10 0.10 0.71% 14.10 8 14.15 23 12.94
2023-01-10 2017 3919000 1145 56445050 14.10 14.90 14.10 14.10 0.00 0% 14.10 49 14.15 53 12.94
2023-01-11 2017 421000 262 5963150 14.20 14.30 14.05 14.05 0.05 -0.35% 14.05 14 14.10 1 12.89
2023-01-12 2017 604000 304 8607950 14.25 14.40 14.10 14.15 0.10 0.71% 14.10 34 14.20 26 12.98
2023-01-13 2017 299000 162 4231900 14.20 14.30 14.05 14.10 0.05 -0.35% 14.10 1 14.15 15 12.94
2023-01-16 2017 287000 136 4068050 14.15 14.30 14.10 14.10 0.00 0% 14.10 57 14.15 5 12.94
2023-01-17 2017 395000 200 5615600 14.15 14.30 14.10 14.25 0.15 1.06% 14.20 14 14.25 3 13.07
2023-01-30 2017 1922000 738 28205150 14.60 14.85 14.50 14.75 0.50 3.51% 14.75 12 14.80 24 13.53
2023-01-31 2017 1523000 641 22960150 14.75 15.20 14.70 15.15 0.40 2.71% 15.10 35 15.15 44 13.90
2023-02-01 2017 3016000 1204 47291850 15.40 16.00 15.30 15.65 0.50 3.3% 15.65 17 15.70 26 14.36
2023-02-02 2017 3091000 1146 48185950 15.85 16.00 15.40 15.60 0.05 -0.32% 15.60 19 15.65 115 14.31
2023-02-03 2017 824000 359 12734250 15.50 15.55 15.30 15.55 0.05 -0.32% 15.55 21 15.60 32 14.27
2023-02-06 2017 1472000 584 23181900 15.60 16.00 15.50 16.00 0.45 2.89% 15.95 11 16.00 156 14.68
2023-02-07 2017 1917000 772 30548600 16.05 16.10 15.75 15.90 0.10 -0.62% 15.85 67 15.90 14 14.59
2023-02-08 2017 800000 316 12738550 16.00 16.05 15.80 15.95 0.05 0.31% 15.90 15 15.95 1 14.63
2023-02-09 2017 404000 186 6428250 16.05 16.05 15.85 15.90 0.05 -0.31% 15.90 27 15.95 66 14.59
2023-02-10 2017 1094630 430 17425808 15.90 16.10 15.80 15.90 0.00 0% 15.85 60 15.90 86 14.59
2023-02-13 2017 1712000 597 27712950 16.05 16.35 16.05 16.30 0.40 2.52% 16.25 77 16.30 33 14.95
2023-02-14 2017 3508000 1393 59358250 16.45 17.25 16.45 17.20 0.90 5.52% 17.20 63 17.25 58 15.78
2023-02-15 2017 2172000 923 37163800 17.10 17.40 16.85 17.20 0.00 0% 17.15 21 17.20 50 15.78
2023-02-16 2017 3794000 1519 68234300 17.45 18.35 17.35 18.10 0.90 5.23% 18.05 15 18.10 5 16.61
2023-02-17 2017 3300000 1268 60470350 18.20 18.60 18.10 18.60 0.50 2.76% 18.60 36 18.65 49 17.06
2023-02-20 2017 2289000 993 42780600 18.60 18.90 18.35 18.80 0.20 1.08% 18.75 41 18.80 5 17.25
2023-02-21 2017 2814000 1216 51769800 18.80 18.90 18.05 18.15 0.65 -3.46% 18.15 37 18.20 62 16.65
2023-02-22 2017 2251000 884 40988350 18.00 18.55 17.90 18.50 0.35 1.93% 18.50 21 18.55 62 16.97
2023-02-23 2017 4682000 1692 88235700 18.95 19.20 18.50 18.60 0.10 0.54% 18.60 28 18.65 9 17.06
2023-02-24 2017 3979000 1549 75166400 18.80 19.15 18.50 19.10 0.50 2.69% 19.05 17 19.10 10 17.52
2023-03-01 2017 2627000 1147 48633900 19.15 19.15 18.20 18.25 0.85 -4.45% 18.25 35 18.30 15 16.74
2023-03-02 2017 901000 396 16569000 18.35 18.55 18.25 18.35 0.10 0.55% 18.35 4 18.40 1 16.83
2023-03-03 2017 1134000 430 20792450 18.40 18.50 18.25 18.30 0.05 -0.27% 18.30 8 18.35 21 16.79
2023-03-06 2017 1666000 650 31286200 18.40 18.90 18.40 18.90 0.60 3.28% 18.85 109 18.90 29 17.34
2023-03-07 2017 2453000 1090 46865300 18.90 19.30 18.70 19.25 0.35 1.85% 19.20 25 19.25 34 17.66
2023-03-08 2017 1441000 719 27802250 19.25 19.45 19.05 19.40 0.15 0.78% 19.35 15 19.40 11 17.80
2023-03-09 2017 1391000 605 26703750 19.50 19.50 18.95 19.15 0.25 -1.29% 19.10 20 19.15 15 17.57
2023-03-10 2017 4348000 1763 85294500 19.15 19.90 19.10 19.50 0.35 1.83% 19.45 32 19.50 29 17.89
2023-03-13 2017 4869000 1960 96578750 19.50 20.10 19.35 20.00 0.50 2.56% 19.95 4 20.00 157 18.35
2023-03-14 2017 5087000 2284 102293600 20.10 20.50 19.65 19.65 0.35 -1.75% 19.65 36 19.70 42 18.03
2023-03-15 2017 6276000 2783 121777650 20.00 20.15 18.90 19.00 0.65 -3.31% 19.00 80 19.05 66 17.43
2023-03-16 2017 7910000 3221 138383950 18.85 18.85 17.10 17.15 1.85 -9.74% 17.15 47 17.20 2 15.73
2023-03-17 2017 2144000 995 37309200 17.25 17.70 17.20 17.55 0.40 2.33% 17.55 20 17.60 80 16.10
2023-03-20 2017 2827000 1201 51295250 17.55 18.60 17.35 18.35 0.80 4.56% 18.35 21 18.40 14 16.83
2023-03-21 2017 5754000 2493 110049500 18.50 19.70 18.50 19.15 0.80 4.36% 19.10 76 19.15 25 17.57
2023-03-22 2017 3231000 1334 62382300 19.15 19.70 18.95 19.15 0.00 0% 19.10 53 19.15 12 17.57