上銀(2049)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 | 235.00 0 0% | 231.00 -4 -1.7% | 224.00 -7 -3.03% | 226.50 2.5 1.12% | 224.50 -2 -0.88% | 225.00 0.5 0.22% | 226.00 1 0.44% | 228.00 2 0.88% | 225.50 -2.5 -1.1% | 225.50 0 0% | 218.00 -7.5 -3.33% | 213.00 -5 -2.29% | 212.00 -1 -0.47% | 216.00 4 1.89% | 220.00 4 1.85% | 219.50 -0.5 -0.23% | 218.50 -1 -0.46% | 214.50 -4 -1.83% | 216.50 2 0.93% | 220.00 3.5 1.62% | 217.00 -3 -1.36% | 220.00 3 1.38% | 221.77 | |||||||||
| 2 月 | 221.50 1.5 0.68% | 219.50 -2 -0.9% | 219.00 -0.5 -0.23% | 219.00 0 0% | 231.00 12 5.48% | 243.00 12 5.19% | 256.50 13.5 5.56% | 258.00 1.5 0.58% | 257.50 -0.5 -0.19% | 255.00 -2.5 -0.97% | 252.50 -2.5 -0.98% | 254.50 2 0.79% | 240.00 -14.5 -5.7% | 238.83 | ||||||||||||||||||
| 3 月 | 238.00 -2 -0.83% | 240.00 2 0.84% | 235.00 -5 -2.08% | 231.00 -4 -1.7% | 235.00 4 1.73% | 237.50 2.5 1.06% | 241.00 3.5 1.47% | 241.00 0 0% | 237.00 -4 -1.66% | 240.50 3.5 1.48% | 238.00 -2.5 -1.04% | 243.50 5.5 2.31% | 244.50 1 0.41% | 248.50 4 1.64% | 251.00 2.5 1.01% | 248.00 -3 -1.2% | 272.50 24.5 9.88% | 258.50 -14 -5.14% | 284.00 25.5 9.86% | 279.00 -5 -1.76% | 275.50 -3.5 -1.25% | 250.59 | ||||||||||
| 4 月 | 275.00 -0.5 -0.18% | 275.50 0.5 0.18% | 269.50 -6 -2.18% | 263.50 -6 -2.23% | 261.00 -2.5 -0.95% | 262.00 1 0.38% | 254.50 -7.5 -2.86% | 253.00 -1.5 -0.59% | 244.00 -9 -3.56% | 237.50 -6.5 -2.66% | 234.00 -3.5 -1.47% | 239.50 5.5 2.35% | 228.50 -11 -4.59% | 253.67 |
說明:最高漲幅:9.88%最低跌幅:-5.7% 最高價:284.00最低價:212.00平均價:239.93,灰色底表示週末,漲36天(205.5)元,跌46天(-196.5)元,平盤6天
10%=3,6%=1,5%=3,2%=10,1%=14,0%=11,-0%=2,-1%=2,-2%=2,-3%=4,-4%=9,-5%=10,-6%=17,
| 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 | 2049 | 750000 | 544 | 175673500 | 235.00 | 236.50 | 231.50 | 235.00 | 0.00 | 0% | 235.00 | 147 | 235.50 | 11 | 38.46 |
| 2024-01-03 | 2049 | 1120000 | 816 | 258910500 | 234.00 | 234.00 | 228.50 | 231.00 | 4.00 | -1.7% | 231.00 | 13 | 231.50 | 11 | 37.81 |
| 2024-01-04 | 2049 | 1208000 | 872 | 273528000 | 231.00 | 233.50 | 223.50 | 224.00 | 7.00 | -3.03% | 224.00 | 15 | 225.00 | 18 | 36.66 |
| 2024-01-05 | 2049 | 927000 | 677 | 209988500 | 225.00 | 228.00 | 224.00 | 226.50 | 2.50 | 1.12% | 226.50 | 7 | 227.00 | 19 | 37.07 |
| 2024-01-08 | 2049 | 883000 | 534 | 199826500 | 226.50 | 229.00 | 223.50 | 224.50 | 2.00 | -0.88% | 224.00 | 10 | 224.50 | 7 | 36.74 |
| 2024-01-09 | 2049 | 984000 | 564 | 221425500 | 227.50 | 227.50 | 223.50 | 225.00 | 0.50 | 0.22% | 224.50 | 3 | 225.00 | 3 | 36.82 |
| 2024-01-10 | 2049 | 834000 | 570 | 187934500 | 225.00 | 226.50 | 224.00 | 226.00 | 1.00 | 0.44% | 224.50 | 19 | 226.00 | 6 | 36.99 |
| 2024-01-11 | 2049 | 512000 | 388 | 115972500 | 225.00 | 228.00 | 224.50 | 228.00 | 2.00 | 0.88% | 227.50 | 11 | 228.00 | 33 | 37.32 |
| 2024-01-12 | 2049 | 507000 | 414 | 114803000 | 228.00 | 228.50 | 225.00 | 225.50 | 2.50 | -1.1% | 225.50 | 16 | 226.00 | 8 | 36.91 |
| 2024-01-15 | 2049 | 1353000 | 907 | 305809500 | 226.00 | 228.00 | 224.50 | 225.50 | 0.00 | 0% | 225.50 | 3 | 226.50 | 4 | 36.91 |
| 2024-01-16 | 2049 | 1822000 | 1305 | 401556500 | 225.00 | 225.00 | 218.00 | 218.00 | 7.50 | -3.33% | 218.00 | 65 | 218.50 | 5 | 35.68 |
| 2024-01-17 | 2049 | 2178000 | 1363 | 469495500 | 216.00 | 219.00 | 212.50 | 213.00 | 5.00 | -2.29% | 213.00 | 18 | 214.00 | 36 | 34.86 |
| 2024-01-18 | 2049 | 1228000 | 856 | 261364000 | 213.00 | 215.50 | 211.50 | 212.00 | 1.00 | -0.47% | 212.00 | 122 | 212.50 | 14 | 34.70 |
| 2024-01-19 | 2049 | 1009000 | 785 | 216953500 | 211.00 | 217.50 | 210.50 | 216.00 | 4.00 | 1.89% | 216.00 | 2 | 216.50 | 12 | 35.35 |
| 2024-01-22 | 2049 | 1406000 | 1061 | 311562000 | 217.00 | 225.50 | 217.00 | 220.00 | 4.00 | 1.85% | 220.00 | 85 | 221.00 | 28 | 36.01 |
| 2024-01-23 | 2049 | 1104000 | 845 | 241728000 | 221.00 | 222.00 | 217.00 | 219.50 | 0.50 | -0.23% | 219.00 | 15 | 219.50 | 6 | 35.92 |
| 2024-01-24 | 2049 | 848000 | 584 | 186205000 | 220.00 | 222.00 | 218.50 | 218.50 | 1.00 | -0.46% | 218.50 | 2 | 219.00 | 9 | 35.76 |
| 2024-01-25 | 2049 | 888000 | 702 | 191565000 | 218.50 | 219.50 | 214.50 | 214.50 | 4.00 | -1.83% | 214.50 | 14 | 215.00 | 5 | 35.11 |
| 2024-01-26 | 2049 | 622000 | 458 | 133693000 | 214.50 | 216.50 | 213.00 | 216.50 | 2.00 | 0.93% | 216.00 | 107 | 216.50 | 5 | 35.43 |
| 2024-01-29 | 2049 | 918000 | 643 | 201308000 | 216.00 | 221.50 | 213.00 | 220.00 | 3.50 | 1.62% | 220.00 | 4 | 220.50 | 2 | 36.01 |
| 2024-01-30 | 2049 | 572000 | 439 | 124738500 | 218.50 | 220.00 | 217.00 | 217.00 | 3.00 | -1.36% | 217.00 | 25 | 217.50 | 7 | 35.52 |
| 2024-01-31 | 2049 | 692000 | 447 | 151943500 | 218.00 | 221.00 | 217.50 | 220.00 | 3.00 | 1.38% | 220.00 | 35 | 220.50 | 34 | 36.01 |
| 2024-02-01 | 2049 | 773000 | 650 | 171226000 | 221.00 | 222.50 | 219.50 | 221.50 | 1.50 | 0.68% | 221.00 | 28 | 221.50 | 15 | 36.25 |
| 2024-02-02 | 2049 | 719000 | 481 | 158734500 | 223.00 | 223.00 | 219.50 | 219.50 | 2.00 | -0.9% | 219.50 | 51 | 220.50 | 7 | 35.92 |
| 2024-02-05 | 2049 | 1159000 | 830 | 253850500 | 219.00 | 222.00 | 215.50 | 219.00 | 0.50 | -0.23% | 219.00 | 319 | 219.50 | 10 | 35.84 |
| 2024-02-15 | 2049 | 943000 | 745 | 205779000 | 216.50 | 220.50 | 216.50 | 219.00 | 0.00 | 0% | 219.00 | 8 | 219.50 | 19 | 35.84 |
| 2024-02-16 | 2049 | 2180000 | 1566 | 496993000 | 219.50 | 233.00 | 219.50 | 231.00 | 12.00 | 5.48% | 230.50 | 18 | 231.00 | 40 | 37.81 |
| 2024-02-19 | 2049 | 6106000 | 3956 | 1488745000 | 231.00 | 254.00 | 227.50 | 243.00 | 12.00 | 5.19% | 242.50 | 17 | 243.00 | 39 | 39.77 |
| 2024-02-20 | 2049 | 9209000 | 5979 | 2147483647 | 249.50 | 265.00 | 248.50 | 256.50 | 13.50 | 5.56% | 256.50 | 54 | 257.00 | 103 | 41.98 |
| 2024-02-21 | 2049 | 4800000 | 3472 | 1237293500 | 259.50 | 264.00 | 250.50 | 258.00 | 1.50 | 0.58% | 257.50 | 3 | 258.00 | 6 | 42.23 |
| 2024-02-22 | 2049 | 2428000 | 1821 | 628974000 | 261.50 | 263.00 | 256.00 | 257.50 | 0.50 | -0.19% | 257.00 | 19 | 257.50 | 13 | 42.14 |
| 2024-02-23 | 2049 | 2757000 | 1874 | 712910000 | 262.00 | 265.00 | 255.00 | 255.00 | 2.50 | -0.97% | 254.50 | 31 | 255.00 | 15 | 41.73 |
| 2024-02-26 | 2049 | 1695000 | 1314 | 428572000 | 254.50 | 256.50 | 250.00 | 252.50 | 2.50 | -0.98% | 252.00 | 13 | 252.50 | 19 | 41.33 |
| 2024-02-27 | 2049 | 2478000 | 1803 | 634999000 | 254.00 | 261.00 | 252.50 | 254.50 | 2.00 | 0.79% | 254.50 | 31 | 255.00 | 3 | 41.65 |
| 2024-02-29 | 2049 | 5508000 | 3958 | 1340822500 | 256.00 | 256.00 | 240.00 | 240.00 | 14.50 | -5.7% | 240.00 | 113 | 240.50 | 7 | 41.74 |
| 2024-03-01 | 2049 | 2786000 | 1826 | 664218500 | 239.00 | 240.50 | 235.00 | 238.00 | 2.00 | -0.83% | 238.00 | 14 | 238.50 | 17 | 41.39 |
| 2024-03-04 | 2049 | 1547000 | 1105 | 372495000 | 238.00 | 242.00 | 238.00 | 240.00 | 2.00 | 0.84% | 240.00 | 204 | 240.50 | 23 | 41.74 |
| 2024-03-05 | 2049 | 2335000 | 1681 | 549451500 | 238.00 | 239.00 | 233.00 | 235.00 | 5.00 | -2.08% | 235.00 | 120 | 235.50 | 49 | 40.87 |
| 2024-03-06 | 2049 | 1844000 | 1132 | 428883500 | 235.00 | 235.00 | 231.00 | 231.00 | 4.00 | -1.7% | 231.00 | 9 | 231.50 | 15 | 40.17 |
| 2024-03-07 | 2049 | 2571000 | 1696 | 607081000 | 231.50 | 241.50 | 230.50 | 235.00 | 4.00 | 1.73% | 235.00 | 111 | 235.50 | 5 | 40.87 |
| 2024-03-08 | 2049 | 2653000 | 1881 | 634128500 | 237.50 | 242.50 | 235.50 | 237.50 | 2.50 | 1.06% | 237.50 | 8 | 238.00 | 26 | 41.30 |
| 2024-03-11 | 2049 | 1107000 | 800 | 265030000 | 236.00 | 241.00 | 236.00 | 241.00 | 3.50 | 1.47% | 241.00 | 55 | 241.50 | 24 | 41.91 |
| 2024-03-12 | 2049 | 1203000 | 869 | 290319000 | 241.00 | 242.50 | 239.50 | 241.00 | 0.00 | 0% | 240.50 | 21 | 241.00 | 3 | 41.91 |
| 2024-03-13 | 2049 | 1121000 | 785 | 268203500 | 240.00 | 242.50 | 237.00 | 237.00 | 4.00 | -1.66% | 236.50 | 20 | 237.50 | 1 | 41.22 |
| 2024-03-14 | 2049 | 1076000 | 757 | 257721500 | 236.50 | 241.50 | 235.50 | 240.50 | 3.50 | 1.48% | 240.50 | 8 | 241.00 | 37 | 41.83 |
| 2024-03-15 | 2049 | 1077000 | 545 | 256566500 | 240.00 | 240.50 | 236.50 | 238.00 | 2.50 | -1.04% | 238.00 | 4 | 238.50 | 35 | 41.39 |
| 2024-03-18 | 2049 | 1530000 | 1138 | 372287500 | 238.00 | 246.00 | 236.50 | 243.50 | 5.50 | 2.31% | 243.50 | 5 | 244.00 | 34 | 42.35 |
| 2024-03-19 | 2049 | 2857000 | 1832 | 703135500 | 241.50 | 250.00 | 241.00 | 244.50 | 1.00 | 0.41% | 244.50 | 15 | 245.00 | 1 | 42.52 |
| 2024-03-20 | 2049 | 4296000 | 3177 | 1078095000 | 248.50 | 254.50 | 247.50 | 248.50 | 4.00 | 1.64% | 248.50 | 20 | 249.00 | 2 | 43.22 |
| 2024-03-21 | 2049 | 4038000 | 3077 | 1024959500 | 256.00 | 260.00 | 248.50 | 251.00 | 2.50 | 1.01% | 251.00 | 1 | 251.50 | 10 | 43.65 |
| 2024-03-22 | 2049 | 2521000 | 1895 | 627617000 | 251.00 | 253.50 | 246.50 | 248.00 | 3.00 | -1.2% | 248.00 | 17 | 248.50 | 3 | 43.13 |
| 2024-03-25 | 2049 | 9841000 | 6231 | 2147483647 | 250.00 | 272.50 | 250.00 | 272.50 | 24.50 | 9.88% | 272.50 | 21830 | 0.00 | 0 | 47.39 |
| 2024-03-26 | 2049 | 14558000 | 9988 | 2147483647 | 278.00 | 281.50 | 258.50 | 258.50 | 14.00 | -5.14% | 258.50 | 12 | 259.00 | 146 | 44.96 |
| 2024-03-27 | 2049 | 14406000 | 10266 | 2147483647 | 263.00 | 284.00 | 259.00 | 284.00 | 25.50 | 9.86% | 284.00 | 1107 | 0.00 | 0 | 49.39 |
| 2024-03-28 | 2049 | 13351000 | 9321 | 2147483647 | 284.00 | 293.00 | 277.00 | 279.00 | 5.00 | -1.76% | 279.00 | 74 | 279.50 | 2 | 48.52 |
| 2024-03-29 | 2049 | 4306000 | 3240 | 1187024000 | 281.00 | 281.50 | 272.00 | 275.50 | 3.50 | -1.25% | 275.00 | 39 | 275.50 | 9 | 47.91 |
| 2024-04-01 | 2049 | 6121000 | 4417 | 1696910500 | 278.00 | 284.50 | 271.50 | 275.00 | 0.50 | -0.18% | 275.00 | 2 | 276.00 | 9 | 47.83 |
| 2024-04-02 | 2049 | 3617000 | 2834 | 993756500 | 277.00 | 278.50 | 271.00 | 275.50 | 0.50 | 0.18% | 275.00 | 6 | 275.50 | 33 | 47.91 |
| 2024-04-03 | 2049 | 3659000 | 2477 | 987180500 | 275.50 | 275.50 | 268.00 | 269.50 | 6.00 | -2.18% | 269.50 | 1 | 270.00 | 154 | 46.87 |
| 2024-04-08 | 2049 | 3013000 | 2115 | 798115500 | 270.50 | 271.50 | 261.50 | 263.50 | 6.00 | -2.23% | 263.00 | 46 | 263.50 | 3 | 45.83 |
| 2024-04-09 | 2049 | 3810000 | 2272 | 992656000 | 264.50 | 265.00 | 258.00 | 261.00 | 2.50 | -0.95% | 261.00 | 8 | 261.50 | 38 | 45.39 |
| 2024-04-10 | 2049 | 2466000 | 1695 | 651313500 | 262.50 | 267.00 | 261.00 | 262.00 | 1.00 | 0.38% | 261.50 | 43 | 262.00 | 16 | 45.57 |
| 2024-04-11 | 2049 | 2376000 | 1782 | 608084000 | 261.50 | 261.50 | 253.50 | 254.50 | 7.50 | -2.86% | 254.50 | 37 | 255.00 | 24 | 44.26 |
| 2024-04-12 | 2049 | 1472000 | 1228 | 374450000 | 254.50 | 257.00 | 253.00 | 253.00 | 1.50 | -0.59% | 253.00 | 56 | 253.50 | 27 | 44.00 |
| 2024-04-15 | 2049 | 2943000 | 2099 | 725047500 | 253.00 | 254.00 | 242.00 | 244.00 | 9.00 | -3.56% | 243.50 | 17 | 244.00 | 5 | 42.43 |
| 2024-04-16 | 2049 | 2174000 | 1699 | 521095500 | 241.00 | 243.00 | 237.00 | 237.50 | 6.50 | -2.66% | 237.50 | 16 | 238.00 | 26 | 41.30 |
| 2024-04-17 | 2049 | 2985000 | 2445 | 706164000 | 240.00 | 240.50 | 234.00 | 234.00 | 3.50 | -1.47% | 234.00 | 11 | 234.50 | 29 | 40.70 |
| 2024-04-18 | 2049 | 2515000 | 1652 | 597805500 | 233.50 | 241.50 | 233.50 | 239.50 | 5.50 | 2.35% | 239.00 | 7 | 239.50 | 28 | 41.65 |
| 2024-04-19 | 2049 | 5571558 | 5736 | 1268952936 | 236.00 | 236.00 | 221.50 | 228.50 | 11.00 | -4.59% | 228.00 | 29 | 228.50 | 10 | 39.74 |