聚亨(2022)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 | 12.65 0 0% | 12.65 0 0% | 12.75 0.1 0.79% | 12.55 -0.2 -1.57% | 12.45 -0.1 -0.8% | 12.05 -0.4 -3.21% | 11.90 -0.15 -1.24% | 11.85 -0.05 -0.42% | 11.80 -0.05 -0.42% | 11.80 0 0% | 11.50 -0.3 -2.54% | 11.30 -0.2 -1.74% | 11.35 0.05 0.44% | 11.30 -0.05 -0.44% | 11.35 0.05 0.44% | 11.40 0.05 0.44% | 11.55 0.15 1.32% | 11.45 -0.1 -0.87% | 11.50 0.05 0.44% | 11.55 0.05 0.43% | 11.35 -0.2 -1.73% | 11.30 -0.05 -0.44% | 11.79 | |||||||||
| 2 月 | 11.30 0 0% | 11.30 0 0% | 11.05 -0.25 -2.21% | 11.05 0 0% | 11.45 0.4 3.62% | 11.80 0.35 3.06% | 11.65 -0.15 -1.27% | 11.60 -0.05 -0.43% | 11.55 -0.05 -0.43% | 11.45 -0.1 -0.87% | 11.40 -0.05 -0.44% | 11.30 -0.1 -0.88% | 11.35 0.05 0.44% | 11.37 | ||||||||||||||||||
| 3 月 | 11.25 -0.1 -0.88% | 11.15 -0.1 -0.89% | 11.00 -0.15 -1.35% | 11.00 0 0% | 10.85 -0.15 -1.36% | 10.45 -0.4 -3.69% | 10.35 -0.1 -0.96% | 10.45 0.1 0.97% | 10.10 -0.35 -3.35% | 11.10 1 9.9% | 10.90 -0.2 -1.8% | 10.80 -0.1 -0.92% | 10.60 -0.2 -1.85% | 10.55 -0.05 -0.47% | 10.60 0.05 0.47% | 10.70 0.1 0.94% | 10.80 0.1 0.93% | 10.70 -0.1 -0.93% | 10.85 0.15 1.4% | 10.85 0 0% | 11.20 0.35 3.23% | 10.81 | ||||||||||
| 4 月 | 11.25 0.05 0.45% | 11.55 0.3 2.67% | 11.60 0.05 0.43% | 12.00 0.4 3.45% | 12.70 0.7 5.83% | 12.60 -0.1 -0.79% | 12.75 0.15 1.19% | 12.35 -0.4 -3.14% | 12.10 -0.25 -2.02% | 11.85 -0.25 -2.07% | 12.05 0.2 1.69% | 12.35 0.3 2.49% | 12.15 -0.2 -1.62% | 12.09 |
說明:最高漲幅:9.9%最低跌幅:-3.69% 最高價:12.75最低價:10.10平均價:11.44,灰色底表示週末,漲33天(6.4)元,跌45天(-6.95)元,平盤10天
10%=1,6%=1,4%=1,3%=6,2%=2,1%=8,0%=24,-0%=1,-1%=4,-2%=9,-3%=11,-4%=20,
| 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 | 2022 | 517000 | 289 | 6568000 | 12.85 | 12.85 | 12.60 | 12.65 | 0.10 | 0% | 12.65 | 16 | 12.70 | 4 | 0.00 |
| 2024-01-03 | 2022 | 786000 | 444 | 9832800 | 12.75 | 12.75 | 12.40 | 12.65 | 0.00 | 0% | 12.55 | 5 | 12.65 | 2 | 0.00 |
| 2024-01-04 | 2022 | 1382000 | 572 | 17633800 | 12.70 | 12.95 | 12.60 | 12.75 | 0.10 | 0.79% | 12.70 | 23 | 12.75 | 2 | 0.00 |
| 2024-01-05 | 2022 | 725000 | 329 | 9134500 | 12.60 | 12.75 | 12.50 | 12.55 | 0.20 | -1.57% | 12.55 | 16 | 12.60 | 3 | 0.00 |
| 2024-01-08 | 2022 | 562000 | 274 | 7017850 | 12.60 | 12.65 | 12.40 | 12.45 | 0.10 | -0.8% | 12.40 | 40 | 12.45 | 5 | 0.00 |
| 2024-01-09 | 2022 | 1155000 | 528 | 14054100 | 12.55 | 12.55 | 12.05 | 12.05 | 0.40 | -3.21% | 12.05 | 15 | 12.10 | 9 | 0.00 |
| 2024-01-10 | 2022 | 601000 | 313 | 7173000 | 12.10 | 12.20 | 11.85 | 11.90 | 0.15 | -1.24% | 11.90 | 4 | 11.95 | 4 | 0.00 |
| 2024-01-11 | 2022 | 881000 | 410 | 10444000 | 12.00 | 12.15 | 11.75 | 11.85 | 0.05 | -0.42% | 11.85 | 11 | 11.90 | 7 | 0.00 |
| 2024-01-12 | 2022 | 480000 | 269 | 5697850 | 11.80 | 12.05 | 11.75 | 11.80 | 0.05 | -0.42% | 11.75 | 18 | 11.80 | 5 | 0.00 |
| 2024-01-15 | 2022 | 291000 | 177 | 3429300 | 11.85 | 11.85 | 11.70 | 11.80 | 0.00 | 0% | 11.75 | 16 | 11.80 | 3 | 0.00 |
| 2024-01-16 | 2022 | 657000 | 383 | 7606050 | 11.85 | 11.85 | 11.50 | 11.50 | 0.30 | -2.54% | 11.50 | 99 | 11.55 | 8 | 0.00 |
| 2024-01-17 | 2022 | 927000 | 434 | 10568900 | 11.50 | 11.55 | 11.30 | 11.30 | 0.20 | -1.74% | 11.25 | 33 | 11.30 | 6 | 0.00 |
| 2024-01-18 | 2022 | 368000 | 225 | 4166000 | 11.30 | 11.50 | 11.20 | 11.35 | 0.05 | 0.44% | 11.35 | 2 | 11.40 | 22 | 0.00 |
| 2024-01-19 | 2022 | 357000 | 181 | 4033500 | 11.35 | 11.40 | 11.25 | 11.30 | 0.05 | -0.44% | 11.25 | 51 | 11.30 | 3 | 0.00 |
| 2024-01-22 | 2022 | 302000 | 165 | 3427700 | 11.40 | 11.45 | 11.30 | 11.35 | 0.05 | 0.44% | 11.35 | 3 | 11.40 | 31 | 0.00 |
| 2024-01-23 | 2022 | 461000 | 177 | 5252400 | 11.40 | 11.50 | 11.30 | 11.40 | 0.05 | 0.44% | 11.40 | 6 | 11.45 | 50 | 0.00 |
| 2024-01-24 | 2022 | 741000 | 322 | 8612100 | 11.45 | 11.80 | 11.45 | 11.55 | 0.15 | 1.32% | 11.55 | 6 | 11.60 | 21 | 0.00 |
| 2024-01-25 | 2022 | 403000 | 193 | 4647550 | 11.70 | 11.70 | 11.40 | 11.45 | 0.10 | -0.87% | 11.45 | 7 | 11.50 | 30 | 0.00 |
| 2024-01-26 | 2022 | 314000 | 132 | 3603550 | 11.45 | 11.55 | 11.35 | 11.50 | 0.05 | 0.44% | 11.45 | 9 | 11.50 | 23 | 0.00 |
| 2024-01-29 | 2022 | 401000 | 202 | 4607900 | 11.55 | 11.65 | 11.40 | 11.55 | 0.05 | 0.43% | 11.45 | 13 | 11.55 | 47 | 0.00 |
| 2024-01-30 | 2022 | 357000 | 187 | 4076300 | 11.55 | 11.55 | 11.35 | 11.35 | 0.20 | -1.73% | 11.35 | 56 | 11.40 | 3 | 0.00 |
| 2024-01-31 | 2022 | 324000 | 160 | 3678000 | 11.35 | 11.45 | 11.30 | 11.30 | 0.05 | -0.44% | 11.30 | 23 | 11.35 | 2 | 0.00 |
| 2024-02-01 | 2022 | 546000 | 263 | 6160500 | 11.30 | 11.45 | 11.20 | 11.30 | 0.00 | 0% | 11.25 | 7 | 11.30 | 77 | 0.00 |
| 2024-02-02 | 2022 | 260000 | 122 | 2934800 | 11.30 | 11.40 | 11.25 | 11.30 | 0.00 | 0% | 11.30 | 3 | 11.35 | 30 | 0.00 |
| 2024-02-05 | 2022 | 849000 | 362 | 9443200 | 11.30 | 11.35 | 11.00 | 11.05 | 0.25 | -2.21% | 11.05 | 6 | 11.10 | 16 | 0.00 |
| 2024-02-15 | 2022 | 567000 | 292 | 6242500 | 11.15 | 11.15 | 10.80 | 11.05 | 0.00 | 0% | 11.00 | 18 | 11.05 | 50 | 0.00 |
| 2024-02-16 | 2022 | 963000 | 393 | 10945800 | 11.05 | 11.55 | 11.05 | 11.45 | 0.40 | 3.62% | 11.45 | 42 | 11.50 | 33 | 0.00 |
| 2024-02-19 | 2022 | 923000 | 408 | 10805750 | 11.50 | 11.85 | 11.50 | 11.80 | 0.35 | 3.06% | 11.75 | 19 | 11.80 | 12 | 0.00 |
| 2024-02-20 | 2022 | 566000 | 273 | 6592700 | 11.85 | 11.85 | 11.55 | 11.65 | 0.15 | -1.27% | 11.60 | 5 | 11.65 | 10 | 0.00 |
| 2024-02-21 | 2022 | 597000 | 283 | 6964800 | 11.70 | 11.75 | 11.55 | 11.60 | 0.05 | -0.43% | 11.60 | 10 | 11.65 | 12 | 0.00 |
| 2024-02-22 | 2022 | 774000 | 285 | 8923350 | 11.60 | 11.60 | 11.45 | 11.55 | 0.05 | -0.43% | 11.55 | 6 | 11.60 | 22 | 0.00 |
| 2024-02-23 | 2022 | 577000 | 287 | 6645750 | 11.55 | 11.65 | 11.45 | 11.45 | 0.10 | -0.87% | 11.45 | 40 | 11.55 | 11 | 0.00 |
| 2024-02-26 | 2022 | 501000 | 253 | 5731850 | 11.55 | 11.60 | 11.35 | 11.40 | 0.05 | -0.44% | 11.35 | 96 | 11.40 | 14 | 0.00 |
| 2024-02-27 | 2022 | 475000 | 239 | 5355250 | 11.45 | 11.50 | 11.15 | 11.30 | 0.10 | -0.88% | 11.25 | 23 | 11.30 | 64 | 0.00 |
| 2024-02-29 | 2022 | 430000 | 199 | 4856300 | 11.30 | 11.40 | 11.20 | 11.35 | 0.05 | 0.44% | 11.30 | 27 | 11.35 | 9 | 0.00 |
| 2024-03-01 | 2022 | 350000 | 151 | 3943300 | 11.40 | 11.40 | 11.20 | 11.25 | 0.10 | -0.88% | 11.25 | 2 | 11.30 | 64 | 0.00 |
| 2024-03-04 | 2022 | 375000 | 209 | 4203650 | 11.25 | 11.30 | 11.15 | 11.15 | 0.10 | -0.89% | 11.15 | 7 | 11.20 | 4 | 0.00 |
| 2024-03-05 | 2022 | 890000 | 393 | 9854350 | 11.15 | 11.25 | 11.00 | 11.00 | 0.15 | -1.35% | 11.00 | 121 | 11.05 | 11 | 0.00 |
| 2024-03-06 | 2022 | 841000 | 371 | 9282300 | 11.00 | 11.25 | 10.95 | 11.00 | 0.00 | 0% | 10.95 | 20 | 11.00 | 2 | 0.00 |
| 2024-03-07 | 2022 | 1529000 | 597 | 16572050 | 11.00 | 11.00 | 10.75 | 10.85 | 0.15 | -1.36% | 10.85 | 9 | 10.90 | 9 | 0.00 |
| 2024-03-08 | 2022 | 1712000 | 767 | 18078550 | 10.75 | 10.80 | 10.40 | 10.45 | 0.40 | -3.69% | 10.45 | 24 | 10.50 | 25 | 0.00 |
| 2024-03-11 | 2022 | 1540000 | 682 | 15978300 | 10.45 | 10.70 | 10.20 | 10.35 | 0.10 | -0.96% | 10.30 | 82 | 10.35 | 10 | 0.00 |
| 2024-03-12 | 2022 | 1212000 | 536 | 12586900 | 10.35 | 10.50 | 10.30 | 10.45 | 0.10 | 0.97% | 10.40 | 15 | 10.45 | 44 | 0.00 |
| 2024-03-13 | 2022 | 2285000 | 800 | 23155200 | 10.45 | 10.45 | 10.00 | 10.10 | 0.35 | -3.35% | 10.05 | 50 | 10.10 | 22 | 0.00 |
| 2024-03-14 | 2022 | 2567000 | 684 | 28284250 | 10.40 | 11.10 | 10.40 | 11.10 | 1.00 | 9.9% | 11.10 | 12106 | 0.00 | 0 | 0.00 |
| 2024-03-15 | 2022 | 11791000 | 3748 | 130305100 | 11.10 | 11.65 | 10.50 | 10.90 | 0.20 | -1.8% | 10.85 | 33 | 10.90 | 12 | 0.00 |
| 2024-03-18 | 2022 | 1004000 | 471 | 10807150 | 10.80 | 10.90 | 10.65 | 10.80 | 0.10 | -0.92% | 10.80 | 17 | 10.90 | 84 | 0.00 |
| 2024-03-19 | 2022 | 1061000 | 520 | 11351200 | 10.80 | 11.05 | 10.50 | 10.60 | 0.20 | -1.85% | 10.55 | 11 | 10.60 | 3 | 0.00 |
| 2024-03-20 | 2022 | 916000 | 387 | 9667850 | 10.75 | 10.75 | 10.40 | 10.55 | 0.05 | -0.47% | 10.50 | 7 | 10.55 | 4 | 0.00 |
| 2024-03-21 | 2022 | 495000 | 237 | 5257900 | 10.60 | 10.75 | 10.50 | 10.60 | 0.05 | 0.47% | 10.60 | 17 | 10.70 | 54 | 0.00 |
| 2024-03-22 | 2022 | 823000 | 365 | 8836500 | 10.65 | 10.85 | 10.65 | 10.70 | 0.10 | 0.94% | 10.70 | 45 | 10.80 | 13 | 0.00 |
| 2024-03-25 | 2022 | 859000 | 398 | 9358700 | 10.70 | 11.00 | 10.70 | 10.80 | 0.10 | 0.93% | 10.80 | 47 | 10.85 | 1 | 0.00 |
| 2024-03-26 | 2022 | 780000 | 256 | 8456950 | 10.95 | 11.00 | 10.70 | 10.70 | 0.10 | -0.93% | 10.70 | 79 | 10.80 | 25 | 0.00 |
| 2024-03-27 | 2022 | 442000 | 220 | 4781300 | 10.70 | 10.95 | 10.70 | 10.85 | 0.15 | 1.4% | 10.80 | 15 | 10.85 | 42 | 0.00 |
| 2024-03-28 | 2022 | 1125000 | 412 | 12348200 | 11.05 | 11.10 | 10.85 | 10.85 | 0.00 | 0% | 10.80 | 117 | 10.85 | 8 | 0.00 |
| 2024-03-29 | 2022 | 1500000 | 606 | 16645350 | 11.00 | 11.25 | 10.85 | 11.20 | 0.35 | 3.23% | 11.10 | 4 | 11.20 | 39 | 46.67 |
| 2024-04-01 | 2022 | 2165000 | 925 | 24710550 | 11.35 | 11.70 | 11.10 | 11.25 | 0.05 | 0.45% | 11.25 | 117 | 11.30 | 20 | 46.88 |
| 2024-04-02 | 2022 | 1637000 | 620 | 18665650 | 11.35 | 11.60 | 11.25 | 11.55 | 0.30 | 2.67% | 11.50 | 4 | 11.55 | 36 | 48.12 |
| 2024-04-03 | 2022 | 3791000 | 1492 | 44824000 | 11.80 | 12.20 | 11.50 | 11.60 | 0.05 | 0.43% | 11.60 | 47 | 11.65 | 36 | 48.33 |
| 2024-04-08 | 2022 | 2249000 | 916 | 26994800 | 11.65 | 12.25 | 11.65 | 12.00 | 0.40 | 3.45% | 11.95 | 36 | 12.00 | 10 | 50.00 |
| 2024-04-09 | 2022 | 6343000 | 2418 | 79805000 | 12.20 | 12.95 | 12.00 | 12.70 | 0.70 | 5.83% | 12.70 | 25 | 12.75 | 106 | 52.92 |
| 2024-04-10 | 2022 | 4135000 | 1438 | 52606650 | 12.80 | 12.90 | 12.55 | 12.60 | 0.10 | -0.79% | 12.60 | 160 | 12.65 | 41 | 52.50 |
| 2024-04-11 | 2022 | 3210000 | 1160 | 41186650 | 13.00 | 13.20 | 12.60 | 12.75 | 0.15 | 1.19% | 12.70 | 9 | 12.75 | 23 | 53.12 |
| 2024-04-12 | 2022 | 2472000 | 967 | 30784100 | 12.90 | 12.90 | 12.25 | 12.35 | 0.40 | -3.14% | 12.35 | 79 | 12.40 | 48 | 51.46 |
| 2024-04-15 | 2022 | 1737000 | 671 | 21374550 | 12.20 | 12.45 | 12.10 | 12.10 | 0.25 | -2.02% | 12.10 | 11 | 12.15 | 8 | 50.42 |
| 2024-04-16 | 2022 | 1291000 | 572 | 15441600 | 12.00 | 12.15 | 11.85 | 11.85 | 0.25 | -2.07% | 11.85 | 18 | 11.90 | 13 | 49.38 |
| 2024-04-17 | 2022 | 1150000 | 441 | 13839550 | 11.85 | 12.15 | 11.85 | 12.05 | 0.20 | 1.69% | 12.05 | 4 | 12.10 | 85 | 50.21 |
| 2024-04-18 | 2022 | 2369000 | 945 | 29356000 | 12.10 | 12.60 | 11.95 | 12.35 | 0.30 | 2.49% | 12.30 | 39 | 12.35 | 6 | 51.46 |
| 2024-04-19 | 2022 | 1448488 | 782 | 17470797 | 12.40 | 12.40 | 11.80 | 12.15 | 0.20 | -1.62% | 12.10 | 2 | 12.15 | 16 | 50.62 |