千興(2025)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 | 7.39 0 0% | 7.27 -0.12 -1.62% | 7.27 0 0% | 7.25 -0.02 -0.28% | 7.27 0.02 0.28% | 7.20 -0.07 -0.96% | 7.27 0.07 0.97% | 7.27 0 0% | 7.28 0.01 0.14% | 7.20 -0.08 -1.1% | 7.21 0.01 0.14% | 7.13 -0.08 -1.11% | 7.13 0 0% | 7.09 -0.04 -0.56% | 7.19 0.1 1.41% | 7.24 0.05 0.7% | 7.41 0.17 2.35% | 7.45 0.04 0.54% | 7.46 0.01 0.13% | 7.53 0.07 0.94% | 7.61 0.08 1.06% | 7.65 0.04 0.53% | 7.31 | |||||||||
| 2 月 | 7.85 0.2 2.61% | 7.95 0.1 1.27% | 8.68 0.73 9.18% | 9.11 0.43 4.95% | 9.00 -0.11 -1.21% | 9.85 0.85 9.44% | 10.05 0.2 2.03% | 9.65 -0.4 -3.98% | 9.77 0.12 1.24% | 9.70 -0.07 -0.72% | 9.66 -0.04 -0.41% | 9.69 0.03 0.31% | 10.65 0.96 9.91% | 9.51 | ||||||||||||||||||
| 3 月 | 10.30 -0.35 -3.29% | 10.90 0.6 5.83% | 11.05 0.15 1.38% | 11.85 0.8 7.24% | 13.00 1.15 9.7% | 12.85 -0.15 -1.15% | 12.05 -0.8 -6.23% | 12.50 0.45 3.73% | 12.25 -0.25 -2% | 11.90 -0.35 -2.86% | 11.60 -0.3 -2.52% | 10.70 -0.9 -7.76% | 10.60 -0.1 -0.93% | 10.20 -0.4 -3.77% | 10.50 0.3 2.94% | 10.45 -0.05 -0.48% | 11.30 0.85 8.13% | 10.90 -0.4 -3.54% | 10.90 0 0% | 10.70 -0.2 -1.83% | 10.40 -0.3 -2.8% | 11.21 | ||||||||||
| 4 月 | 10.40 0 0% | 10.25 -0.15 -1.44% | 10.60 0.35 3.41% | 10.95 0.35 3.3% | 12.00 1.05 9.59% | 12.95 0.95 7.92% | 12.05 -0.9 -6.95% | 11.90 -0.15 -1.24% | 12.60 0.7 5.88% | 11.55 -1.05 -8.33% | 11.60 0.05 0.43% | 11.80 0.2 1.72% | 11.70 -0.1 -0.85% | 11.59 |
說明:最高漲幅:9.91%最低跌幅:-8.33% 最高價:13.00最低價:7.09平均價:9.73,灰色底表示週末,漲46天(17.9)元,跌34天(-10.45)元,平盤8天
10%=4,9%=4,8%=3,7%=1,6%=4,5%=2,4%=1,3%=5,2%=3,1%=12,0%=15,-0%=1,-1%=2,-2%=3,-3%=3,-4%=3,-5%=4,-6%=6,-7%=12,
| 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 | 2025 | 546000 | 178 | 4039850 | 7.37 | 7.42 | 7.36 | 7.39 | 0.02 | 0% | 7.38 | 4 | 7.39 | 23 | 4.56 |
| 2024-01-03 | 2025 | 775000 | 281 | 5631440 | 7.31 | 7.39 | 7.22 | 7.27 | 0.12 | -1.62% | 7.26 | 2 | 7.27 | 34 | 4.49 |
| 2024-01-04 | 2025 | 337000 | 145 | 2457500 | 7.31 | 7.34 | 7.26 | 7.27 | 0.00 | 0% | 7.27 | 8 | 7.29 | 6 | 4.49 |
| 2024-01-05 | 2025 | 317000 | 140 | 2303630 | 7.27 | 7.28 | 7.25 | 7.25 | 0.02 | -0.28% | 7.23 | 27 | 7.25 | 5 | 4.48 |
| 2024-01-08 | 2025 | 404000 | 166 | 2927440 | 7.22 | 7.28 | 7.21 | 7.27 | 0.02 | 0.28% | 7.22 | 9 | 7.27 | 29 | 4.49 |
| 2024-01-09 | 2025 | 630000 | 222 | 4518770 | 7.25 | 7.27 | 7.10 | 7.20 | 0.07 | -0.96% | 7.19 | 1 | 7.20 | 15 | 4.44 |
| 2024-01-10 | 2025 | 893000 | 239 | 6499740 | 7.25 | 7.37 | 7.23 | 7.27 | 0.07 | 0.97% | 7.26 | 7 | 7.27 | 6 | 4.49 |
| 2024-01-11 | 2025 | 469000 | 154 | 3428670 | 7.30 | 7.38 | 7.27 | 7.27 | 0.00 | 0% | 7.27 | 9 | 7.31 | 5 | 4.49 |
| 2024-01-12 | 2025 | 455000 | 147 | 3297160 | 7.14 | 7.37 | 7.14 | 7.28 | 0.01 | 0.14% | 7.27 | 8 | 7.28 | 2 | 4.49 |
| 2024-01-15 | 2025 | 610000 | 219 | 4416000 | 7.28 | 7.30 | 7.16 | 7.20 | 0.08 | -1.1% | 7.20 | 8 | 7.28 | 15 | 4.44 |
| 2024-01-16 | 2025 | 702000 | 303 | 5029320 | 7.14 | 7.24 | 7.13 | 7.21 | 0.01 | 0.14% | 7.17 | 5 | 7.21 | 2 | 4.45 |
| 2024-01-17 | 2025 | 1024000 | 339 | 7276460 | 7.23 | 7.23 | 7.02 | 7.13 | 0.08 | -1.11% | 7.09 | 5 | 7.13 | 1 | 4.40 |
| 2024-01-18 | 2025 | 528000 | 171 | 3758870 | 7.12 | 7.16 | 7.08 | 7.13 | 0.00 | 0% | 7.13 | 4 | 7.14 | 3 | 4.40 |
| 2024-01-19 | 2025 | 709000 | 211 | 5061990 | 7.13 | 7.20 | 7.09 | 7.09 | 0.04 | -0.56% | 7.08 | 25 | 7.09 | 2 | 4.38 |
| 2024-01-22 | 2025 | 692000 | 197 | 4947150 | 7.10 | 7.25 | 7.07 | 7.19 | 0.10 | 1.41% | 7.17 | 2 | 7.20 | 6 | 4.44 |
| 2024-01-23 | 2025 | 539000 | 151 | 3894360 | 7.19 | 7.27 | 7.18 | 7.24 | 0.05 | 0.7% | 7.23 | 2 | 7.24 | 7 | 4.47 |
| 2024-01-24 | 2025 | 1475000 | 443 | 10903180 | 7.25 | 7.50 | 7.24 | 7.41 | 0.17 | 2.35% | 7.40 | 20 | 7.42 | 2 | 4.57 |
| 2024-01-25 | 2025 | 794000 | 300 | 5903230 | 7.48 | 7.50 | 7.37 | 7.45 | 0.04 | 0.54% | 7.43 | 8 | 7.45 | 71 | 4.60 |
| 2024-01-26 | 2025 | 1001000 | 216 | 7472110 | 7.44 | 7.52 | 7.35 | 7.46 | 0.01 | 0.13% | 7.44 | 4 | 7.46 | 1 | 4.60 |
| 2024-01-29 | 2025 | 1266000 | 365 | 9538440 | 7.47 | 7.62 | 7.47 | 7.53 | 0.07 | 0.94% | 7.51 | 7 | 7.53 | 3 | 4.65 |
| 2024-01-30 | 2025 | 1416000 | 413 | 10788110 | 7.55 | 7.70 | 7.53 | 7.61 | 0.08 | 1.06% | 7.61 | 26 | 7.62 | 10 | 4.70 |
| 2024-01-31 | 2025 | 1678000 | 422 | 12858850 | 7.60 | 7.73 | 7.53 | 7.65 | 0.04 | 0.53% | 7.65 | 13 | 7.66 | 12 | 4.72 |
| 2024-02-01 | 2025 | 2433000 | 685 | 19126230 | 7.71 | 7.99 | 7.70 | 7.85 | 0.20 | 2.61% | 7.85 | 15 | 7.86 | 24 | 4.85 |
| 2024-02-02 | 2025 | 2584000 | 735 | 20546910 | 7.86 | 8.02 | 7.81 | 7.95 | 0.10 | 1.27% | 7.94 | 30 | 7.96 | 10 | 4.91 |
| 2024-02-05 | 2025 | 9171000 | 2024 | 76930060 | 8.23 | 8.72 | 8.00 | 8.68 | 0.73 | 9.18% | 8.67 | 4 | 8.68 | 209 | 5.36 |
| 2024-02-15 | 2025 | 8341000 | 2437 | 75057520 | 8.75 | 9.47 | 8.70 | 9.11 | 0.43 | 4.95% | 9.11 | 37 | 9.12 | 2 | 5.62 |
| 2024-02-16 | 2025 | 4240000 | 1503 | 37977900 | 9.24 | 9.33 | 8.75 | 9.00 | 0.11 | -1.21% | 8.99 | 17 | 9.00 | 162 | 5.56 |
| 2024-02-19 | 2025 | 6117000 | 1833 | 57627210 | 9.15 | 9.85 | 8.95 | 9.85 | 0.85 | 9.44% | 9.81 | 1 | 9.85 | 52 | 6.08 |
| 2024-02-20 | 2025 | 20861000 | 4240 | 219678330 | 9.90 | 10.80 | 9.89 | 10.05 | 0.20 | 2.03% | 10.00 | 48 | 10.05 | 1004 | 6.20 |
| 2024-02-21 | 2025 | 10391000 | 3297 | 102775090 | 10.00 | 10.35 | 9.55 | 9.65 | 0.40 | -3.98% | 9.65 | 40 | 9.66 | 3 | 5.96 |
| 2024-02-22 | 2025 | 6573000 | 2196 | 62291300 | 9.66 | 9.87 | 9.10 | 9.77 | 0.12 | 1.24% | 9.77 | 1 | 9.79 | 15 | 6.03 |
| 2024-02-23 | 2025 | 3177000 | 1136 | 30879410 | 9.77 | 9.91 | 9.55 | 9.70 | 0.07 | -0.72% | 9.70 | 26 | 9.71 | 2 | 5.99 |
| 2024-02-26 | 2025 | 3137000 | 983 | 30475400 | 9.93 | 9.93 | 9.58 | 9.66 | 0.04 | -0.41% | 9.66 | 4 | 9.70 | 3 | 5.96 |
| 2024-02-27 | 2025 | 2660000 | 906 | 25392520 | 9.66 | 9.76 | 9.30 | 9.69 | 0.03 | 0.31% | 9.65 | 10 | 9.70 | 46 | 5.98 |
| 2024-02-29 | 2025 | 13160000 | 2681 | 138046840 | 9.75 | 10.65 | 9.69 | 10.65 | 0.96 | 9.91% | 10.65 | 192 | 0.00 | 0 | 6.57 |
| 2024-03-01 | 2025 | 6461000 | 2267 | 66907380 | 10.55 | 10.90 | 9.90 | 10.30 | 0.35 | -3.29% | 10.30 | 55 | 10.35 | 10 | 6.36 |
| 2024-03-04 | 2025 | 6083000 | 1721 | 65116750 | 10.30 | 11.00 | 10.25 | 10.90 | 0.60 | 5.83% | 10.90 | 56 | 10.95 | 30 | 6.73 |
| 2024-03-05 | 2025 | 3958000 | 1389 | 43462450 | 11.00 | 11.20 | 10.75 | 11.05 | 0.15 | 1.38% | 11.05 | 117 | 11.10 | 39 | 6.82 |
| 2024-03-06 | 2025 | 5693000 | 1785 | 66208350 | 11.00 | 11.90 | 10.80 | 11.85 | 0.80 | 7.24% | 11.85 | 4 | 11.90 | 244 | 7.31 |
| 2024-03-07 | 2025 | 14782000 | 3239 | 186904550 | 11.85 | 13.00 | 11.40 | 13.00 | 1.15 | 9.7% | 13.00 | 9958 | 0.00 | 0 | 8.02 |
| 2024-03-08 | 2025 | 16086000 | 4582 | 207184600 | 13.20 | 13.95 | 12.10 | 12.85 | 0.15 | -1.15% | 12.80 | 17 | 12.85 | 2 | 7.93 |
| 2024-03-11 | 2025 | 7453000 | 2371 | 90195100 | 12.80 | 12.80 | 11.60 | 12.05 | 0.80 | -6.23% | 12.05 | 12 | 12.10 | 3 | 7.44 |
| 2024-03-12 | 2025 | 6148000 | 2106 | 77373100 | 11.95 | 13.00 | 11.90 | 12.50 | 0.45 | 3.73% | 12.50 | 5 | 12.55 | 12 | 7.72 |
| 2024-03-13 | 2025 | 4144000 | 1450 | 51192550 | 12.60 | 12.70 | 12.10 | 12.25 | 0.25 | -2% | 12.25 | 4 | 12.30 | 9 | 7.56 |
| 2024-03-14 | 2025 | 3750000 | 1261 | 45017900 | 12.30 | 12.45 | 11.70 | 11.90 | 0.35 | -2.86% | 11.80 | 16 | 11.90 | 22 | 7.35 |
| 2024-03-15 | 2025 | 5954000 | 1787 | 67138900 | 12.00 | 12.00 | 10.90 | 11.60 | 0.30 | -2.52% | 11.60 | 11 | 11.65 | 12 | 7.16 |
| 2024-03-18 | 2025 | 6507000 | 1809 | 71862300 | 11.60 | 11.60 | 10.55 | 10.70 | 0.90 | -7.76% | 10.70 | 47 | 10.75 | 9 | 6.60 |
| 2024-03-19 | 2025 | 3254000 | 1074 | 34883450 | 10.80 | 11.00 | 10.50 | 10.60 | 0.10 | -0.93% | 10.55 | 26 | 10.60 | 12 | 6.54 |
| 2024-03-20 | 2025 | 5081000 | 1316 | 51852830 | 10.50 | 10.55 | 9.98 | 10.20 | 0.40 | -3.77% | 10.15 | 33 | 10.20 | 2 | 6.30 |
| 2024-03-21 | 2025 | 2517000 | 718 | 26275650 | 10.45 | 10.60 | 10.20 | 10.50 | 0.30 | 2.94% | 10.45 | 15 | 10.50 | 34 | 6.48 |
| 2024-03-22 | 2025 | 1951000 | 549 | 20190450 | 10.50 | 10.65 | 10.20 | 10.45 | 0.05 | -0.48% | 10.40 | 4 | 10.45 | 18 | 6.45 |
| 2024-03-25 | 2025 | 3708000 | 1256 | 40920450 | 10.45 | 11.35 | 10.45 | 11.30 | 0.85 | 8.13% | 11.25 | 35 | 11.30 | 63 | 6.98 |
| 2024-03-26 | 2025 | 2894000 | 985 | 31811200 | 11.25 | 11.30 | 10.70 | 10.90 | 0.40 | -3.54% | 10.90 | 28 | 10.95 | 20 | 6.73 |
| 2024-03-27 | 2025 | 1329000 | 460 | 14573000 | 10.90 | 11.10 | 10.80 | 10.90 | 0.00 | 0% | 10.90 | 26 | 10.95 | 3 | 6.73 |
| 2024-03-28 | 2025 | 2150000 | 598 | 23231550 | 10.90 | 11.05 | 10.50 | 10.70 | 0.20 | -1.83% | 10.70 | 13 | 10.75 | 9 | 13.21 |
| 2024-03-29 | 2025 | 3542000 | 888 | 36978600 | 10.70 | 10.90 | 10.30 | 10.40 | 0.30 | -2.8% | 10.40 | 204 | 10.45 | 3 | 12.84 |
| 2024-04-01 | 2025 | 1558000 | 454 | 16261350 | 10.25 | 10.65 | 10.25 | 10.40 | 0.00 | 0% | 10.35 | 72 | 10.40 | 21 | 12.84 |
| 2024-04-02 | 2025 | 3179000 | 866 | 32325150 | 10.40 | 10.45 | 10.00 | 10.25 | 0.15 | -1.44% | 10.20 | 86 | 10.25 | 2 | 12.65 |
| 2024-04-03 | 2025 | 3072000 | 907 | 32891350 | 11.15 | 11.15 | 10.50 | 10.60 | 0.35 | 3.41% | 10.60 | 97 | 10.65 | 13 | 13.09 |
| 2024-04-08 | 2025 | 2891000 | 869 | 31370800 | 10.65 | 11.00 | 10.65 | 10.95 | 0.35 | 3.3% | 10.95 | 63 | 11.00 | 144 | 13.52 |
| 2024-04-09 | 2025 | 9346000 | 2483 | 110289050 | 11.20 | 12.00 | 11.00 | 12.00 | 1.05 | 9.59% | 12.00 | 2586 | 0.00 | 0 | 14.81 |
| 2024-04-10 | 2025 | 17217000 | 5635 | 223295800 | 13.05 | 13.20 | 12.60 | 12.95 | 0.95 | 7.92% | 12.90 | 53 | 12.95 | 113 | 15.99 |
| 2024-04-11 | 2025 | 6861000 | 2249 | 83625450 | 12.20 | 12.50 | 12.00 | 12.05 | 0.90 | -6.95% | 12.05 | 160 | 12.10 | 18 | 14.88 |
| 2024-04-12 | 2025 | 3630000 | 1142 | 43173150 | 12.05 | 12.20 | 11.65 | 11.90 | 0.15 | -1.24% | 11.85 | 94 | 11.90 | 30 | 14.69 |
| 2024-04-15 | 2025 | 6917000 | 2557 | 86774950 | 12.25 | 12.80 | 12.05 | 12.60 | 0.70 | 5.88% | 12.60 | 6 | 12.65 | 89 | 15.56 |
| 2024-04-16 | 2025 | 6541000 | 2429 | 76089600 | 12.50 | 12.50 | 11.35 | 11.55 | 1.05 | -8.33% | 11.55 | 60 | 11.60 | 21 | 14.26 |
| 2024-04-17 | 2025 | 2218000 | 977 | 25479450 | 11.60 | 11.65 | 11.25 | 11.60 | 0.05 | 0.43% | 11.55 | 219 | 11.60 | 4 | 14.32 |
| 2024-04-18 | 2025 | 2454000 | 899 | 29140550 | 11.60 | 12.05 | 11.50 | 11.80 | 0.20 | 1.72% | 11.80 | 46 | 11.85 | 1 | 14.57 |
| 2024-04-19 | 2025 | 3405025 | 1210 | 39090881 | 11.95 | 11.95 | 11.00 | 11.70 | 0.10 | -0.85% | 11.65 | 38 | 11.70 | 16 | 14.44 |