川湖(2059)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 | 890.00 0 0% | 872.00 -18 -2.02% | 862.00 -10 -1.15% | 870.00 8 0.93% | 915.00 45 5.17% | 910.00 -5 -0.55% | 896.00 -14 -1.54% | 923.00 27 3.01% | 918.00 -5 -0.54% | 910.00 -8 -0.87% | 920.00 10 1.1% | 904.00 -16 -1.74% | 936.00 32 3.54% | 1000.00 64 6.84% | 1075.00 75 7.5% | 1070.00 -5 -0.47% | 1040.00 -30 -2.8% | 999.00 -41 -3.94% | 1000.00 1 0.1% | 1020.00 20 2% | 1065.00 45 4.41% | 1040.00 -25 -2.35% | 959.81 | |||||||||
| 2 月 | 1055.00 15 1.44% | 1085.00 30 2.84% | 1010.00 -75 -6.91% | 1110.00 100 9.9% | 1180.00 70 6.31% | 1195.00 15 1.27% | 1220.00 25 2.09% | 1285.00 65 5.33% | 1315.00 30 2.33% | 1355.00 40 3.04% | 1315.00 -40 -2.95% | 1290.00 -25 -1.9% | 1355.00 65 5.04% | 1225.25 | ||||||||||||||||||
| 3 月 | 1375.00 20 1.48% | 1340.00 -35 -2.55% | 1445.00 105 7.84% | 1470.00 25 1.73% | 1365.00 -105 -7.14% | 1325.00 -40 -2.93% | 1310.00 -15 -1.13% | 1310.00 0 0% | 1260.00 -50 -3.82% | 1230.00 -30 -2.38% | 1205.00 -25 -2.03% | 1290.00 85 7.05% | 1260.00 -30 -2.33% | 1220.00 -40 -3.17% | 1265.00 45 3.69% | 1320.00 55 4.35% | 1285.00 -35 -2.65% | 1220.00 -65 -5.06% | 1210.00 -10 -0.82% | 1230.00 20 1.65% | 1250.00 20 1.63% | 1293.7 | ||||||||||
| 4 月 | 1260.00 10 0.8% | 1250.00 -10 -0.79% | 1325.00 75 6% | 1340.00 15 1.13% | 1350.00 10 0.75% | 1345.00 -5 -0.37% | 1275.00 -70 -5.2% | 1355.00 80 6.27% | 1250.00 -105 -7.75% | 1175.00 -75 -6% | 1175.00 0 0% | 1290.00 115 9.79% | 1230.00 -60 -4.65% | 1110.00 -120 -9.76% | 1080.00 -30 -2.7% | 1160.00 80 7.41% | 1080.00 -80 -6.9% | 1185.00 105 9.72% | 1235 |
說明:最高漲幅:9.9%最低跌幅:-9.76% 最高價:1470.00最低價:862.00平均價:1173.67,灰色底表示週末,漲48天(2127)元,跌43天(-1785)元,平盤3天
10%=4,8%=3,7%=4,6%=3,5%=5,4%=4,3%=3,2%=7,1%=14,0%=4,-0%=1,-1%=2,-2%=2,-3%=2,-4%=2,-5%=3,-6%=4,-7%=8,-8%=9,-9%=10,
| 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 | 2059 | 1124000 | 1006 | 1002822000 | 918.00 | 920.00 | 882.00 | 890.00 | 24.00 | 0% | 889.00 | 2 | 890.00 | 2 | 30.09 |
| 2024-01-03 | 2059 | 758000 | 705 | 664698000 | 880.00 | 885.00 | 871.00 | 872.00 | 18.00 | -2.02% | 872.00 | 31 | 874.00 | 1 | 29.48 |
| 2024-01-04 | 2059 | 719000 | 655 | 623848000 | 872.00 | 878.00 | 861.00 | 862.00 | 10.00 | -1.15% | 862.00 | 20 | 863.00 | 7 | 29.14 |
| 2024-01-05 | 2059 | 416000 | 391 | 360574000 | 866.00 | 872.00 | 861.00 | 870.00 | 8.00 | 0.93% | 869.00 | 2 | 871.00 | 3 | 29.41 |
| 2024-01-08 | 2059 | 1730000 | 1513 | 1558838000 | 882.00 | 922.00 | 873.00 | 915.00 | 45.00 | 5.17% | 915.00 | 7 | 916.00 | 1 | 30.93 |
| 2024-01-09 | 2059 | 2099000 | 1808 | 1927055000 | 923.00 | 938.00 | 901.00 | 910.00 | 5.00 | -0.55% | 909.00 | 4 | 910.00 | 3 | 30.76 |
| 2024-01-10 | 2059 | 711000 | 665 | 640273000 | 910.00 | 912.00 | 893.00 | 896.00 | 14.00 | -1.54% | 895.00 | 8 | 898.00 | 5 | 30.29 |
| 2024-01-11 | 2059 | 1041000 | 971 | 954821000 | 900.00 | 927.00 | 897.00 | 923.00 | 27.00 | 3.01% | 923.00 | 2 | 924.00 | 10 | 31.20 |
| 2024-01-12 | 2059 | 789000 | 703 | 727748000 | 916.00 | 934.00 | 912.00 | 918.00 | 5.00 | -0.54% | 918.00 | 6 | 919.00 | 2 | 31.03 |
| 2024-01-15 | 2059 | 680000 | 620 | 620957000 | 927.00 | 928.00 | 903.00 | 910.00 | 8.00 | -0.87% | 909.00 | 5 | 910.00 | 1 | 30.76 |
| 2024-01-16 | 2059 | 860000 | 750 | 782229000 | 909.00 | 922.00 | 897.00 | 920.00 | 10.00 | 1.1% | 918.00 | 2 | 920.00 | 5 | 31.10 |
| 2024-01-17 | 2059 | 658000 | 624 | 602318000 | 915.00 | 930.00 | 903.00 | 904.00 | 16.00 | -1.74% | 904.00 | 8 | 906.00 | 1 | 30.56 |
| 2024-01-18 | 2059 | 1872000 | 1668 | 1734910000 | 912.00 | 938.00 | 907.00 | 936.00 | 32.00 | 3.54% | 935.00 | 5 | 936.00 | 19 | 31.64 |
| 2024-01-19 | 2059 | 4901000 | 4193 | 2147483647 | 949.00 | 1020.00 | 930.00 | 1000.00 | 64.00 | 6.84% | 999.00 | 9 | 1000.00 | 6 | 33.81 |
| 2024-01-22 | 2059 | 4370000 | 3712 | 2147483647 | 1030.00 | 1100.00 | 1015.00 | 1075.00 | 75.00 | 7.5% | 1075.00 | 23 | 1080.00 | 33 | 36.34 |
| 2024-01-23 | 2059 | 2388000 | 1967 | 2147483647 | 1075.00 | 1095.00 | 1045.00 | 1070.00 | 5.00 | -0.47% | 1065.00 | 30 | 1070.00 | 1 | 36.17 |
| 2024-01-24 | 2059 | 1297000 | 1129 | 1368835000 | 1075.00 | 1085.00 | 1035.00 | 1040.00 | 30.00 | -2.8% | 1040.00 | 17 | 1045.00 | 10 | 35.16 |
| 2024-01-25 | 2059 | 2956000 | 2365 | 2147483647 | 1045.00 | 1060.00 | 992.00 | 999.00 | 41.00 | -3.94% | 999.00 | 2 | 1000.00 | 56 | 33.77 |
| 2024-01-26 | 2059 | 1370000 | 1160 | 1369771000 | 1005.00 | 1010.00 | 984.00 | 1000.00 | 1.00 | 0.1% | 1000.00 | 1 | 1005.00 | 11 | 33.81 |
| 2024-01-29 | 2059 | 1080000 | 981 | 1095031000 | 1005.00 | 1035.00 | 996.00 | 1020.00 | 20.00 | 2% | 1020.00 | 8 | 1025.00 | 15 | 34.48 |
| 2024-01-30 | 2059 | 1749000 | 1498 | 1830650000 | 1035.00 | 1065.00 | 1020.00 | 1065.00 | 45.00 | 4.41% | 1060.00 | 9 | 1065.00 | 26 | 36.00 |
| 2024-01-31 | 2059 | 1332000 | 1198 | 1392580000 | 1040.00 | 1075.00 | 1030.00 | 1040.00 | 25.00 | -2.35% | 1040.00 | 4 | 1045.00 | 23 | 35.16 |
| 2024-02-01 | 2059 | 1065000 | 983 | 1111145000 | 1030.00 | 1060.00 | 1015.00 | 1055.00 | 15.00 | 1.44% | 1050.00 | 203 | 1055.00 | 1 | 35.67 |
| 2024-02-02 | 2059 | 1601000 | 1365 | 1716765000 | 1070.00 | 1095.00 | 1045.00 | 1085.00 | 30.00 | 2.84% | 1080.00 | 11 | 1085.00 | 35 | 36.68 |
| 2024-02-05 | 2059 | 3165000 | 2693 | 2147483647 | 1085.00 | 1085.00 | 994.00 | 1010.00 | 75.00 | -6.91% | 1010.00 | 1 | 1015.00 | 14 | 34.14 |
| 2024-02-15 | 2059 | 2833000 | 1577 | 2147483647 | 1085.00 | 1110.00 | 1080.00 | 1110.00 | 100.00 | 9.9% | 1110.00 | 528 | 0.00 | 0 | 37.53 |
| 2024-02-16 | 2059 | 4050000 | 3375 | 2147483647 | 1135.00 | 1185.00 | 1120.00 | 1180.00 | 70.00 | 6.31% | 1180.00 | 26 | 1185.00 | 35 | 39.89 |
| 2024-02-19 | 2059 | 2345000 | 1969 | 2147483647 | 1175.00 | 1225.00 | 1150.00 | 1195.00 | 15.00 | 1.27% | 1190.00 | 8 | 1195.00 | 1 | 40.40 |
| 2024-02-20 | 2059 | 1995000 | 1696 | 2147483647 | 1210.00 | 1220.00 | 1180.00 | 1220.00 | 25.00 | 2.09% | 1215.00 | 1 | 1220.00 | 41 | 41.24 |
| 2024-02-21 | 2059 | 4985000 | 4125 | 2147483647 | 1255.00 | 1315.00 | 1225.00 | 1285.00 | 65.00 | 5.33% | 1280.00 | 19 | 1285.00 | 2 | 43.44 |
| 2024-02-22 | 2059 | 2995000 | 2531 | 2147483647 | 1310.00 | 1335.00 | 1265.00 | 1315.00 | 30.00 | 2.33% | 1310.00 | 3 | 1315.00 | 38 | 44.46 |
| 2024-02-23 | 2059 | 4129000 | 3426 | 2147483647 | 1375.00 | 1390.00 | 1315.00 | 1355.00 | 40.00 | 3.04% | 1355.00 | 17 | 1360.00 | 17 | 47.74 |
| 2024-02-26 | 2059 | 2899000 | 2421 | 2147483647 | 1300.00 | 1330.00 | 1265.00 | 1315.00 | 40.00 | -2.95% | 1315.00 | 27 | 1320.00 | 28 | 46.34 |
| 2024-02-27 | 2059 | 1828000 | 1557 | 2147483647 | 1320.00 | 1330.00 | 1270.00 | 1290.00 | 25.00 | -1.9% | 1290.00 | 29 | 1295.00 | 1 | 45.45 |
| 2024-02-29 | 2059 | 1782000 | 1485 | 2147483647 | 1290.00 | 1355.00 | 1270.00 | 1355.00 | 65.00 | 5.04% | 1355.00 | 5 | 1360.00 | 48 | 47.74 |
| 2024-03-01 | 2059 | 1161000 | 1020 | 1584815000 | 1350.00 | 1385.00 | 1345.00 | 1375.00 | 20.00 | 1.48% | 1370.00 | 13 | 1380.00 | 21 | 48.45 |
| 2024-03-04 | 2059 | 2143000 | 1818 | 2147483647 | 1415.00 | 1425.00 | 1325.00 | 1340.00 | 35.00 | -2.55% | 1340.00 | 6 | 1345.00 | 17 | 47.22 |
| 2024-03-05 | 2059 | 2769000 | 2293 | 2147483647 | 1350.00 | 1455.00 | 1340.00 | 1445.00 | 105.00 | 7.84% | 1440.00 | 2 | 1445.00 | 20 | 50.92 |
| 2024-03-06 | 2059 | 2062000 | 1715 | 2147483647 | 1425.00 | 1475.00 | 1395.00 | 1470.00 | 25.00 | 1.73% | 1465.00 | 2 | 1470.00 | 15 | 51.80 |
| 2024-03-07 | 2059 | 2855000 | 2446 | 2147483647 | 1470.00 | 1470.00 | 1355.00 | 1365.00 | 105.00 | -7.14% | 1365.00 | 14 | 1370.00 | 2 | 48.10 |
| 2024-03-08 | 2059 | 2040000 | 1746 | 2147483647 | 1375.00 | 1390.00 | 1300.00 | 1325.00 | 40.00 | -2.93% | 1325.00 | 15 | 1330.00 | 5 | 46.69 |
| 2024-03-11 | 2059 | 1309000 | 1153 | 1711495000 | 1300.00 | 1325.00 | 1280.00 | 1310.00 | 15.00 | -1.13% | 1310.00 | 8 | 1315.00 | 12 | 46.16 |
| 2024-03-12 | 2059 | 1282000 | 1127 | 1697415000 | 1320.00 | 1365.00 | 1300.00 | 1310.00 | 0.00 | 0% | 1310.00 | 12 | 1315.00 | 6 | 46.16 |
| 2024-03-13 | 2059 | 2347000 | 2021 | 2147483647 | 1320.00 | 1320.00 | 1215.00 | 1260.00 | 50.00 | -3.82% | 1255.00 | 7 | 1260.00 | 4 | 44.40 |
| 2024-03-14 | 2059 | 1298000 | 1069 | 1605535000 | 1250.00 | 1265.00 | 1215.00 | 1230.00 | 30.00 | -2.38% | 1225.00 | 4 | 1230.00 | 1 | 43.34 |
| 2024-03-15 | 2059 | 1506000 | 1295 | 1828420000 | 1200.00 | 1240.00 | 1190.00 | 1205.00 | 25.00 | -2.03% | 1205.00 | 16 | 1210.00 | 16 | 42.46 |
| 2024-03-18 | 2059 | 1463000 | 1229 | 1846235000 | 1215.00 | 1290.00 | 1215.00 | 1290.00 | 85.00 | 7.05% | 1285.00 | 8 | 1290.00 | 20 | 45.45 |
| 2024-03-19 | 2059 | 1730000 | 1572 | 2147483647 | 1300.00 | 1315.00 | 1245.00 | 1260.00 | 30.00 | -2.33% | 1260.00 | 13 | 1265.00 | 16 | 44.40 |
| 2024-03-20 | 2059 | 1936000 | 1726 | 2147483647 | 1275.00 | 1305.00 | 1215.00 | 1220.00 | 40.00 | -3.17% | 1220.00 | 1 | 1225.00 | 1 | 42.99 |
| 2024-03-21 | 2059 | 949000 | 848 | 1196585000 | 1245.00 | 1280.00 | 1240.00 | 1265.00 | 45.00 | 3.69% | 1260.00 | 2 | 1265.00 | 2 | 44.57 |
| 2024-03-22 | 2059 | 2031000 | 1780 | 2147483647 | 1270.00 | 1350.00 | 1260.00 | 1320.00 | 55.00 | 4.35% | 1315.00 | 34 | 1320.00 | 12 | 46.51 |
| 2024-03-25 | 2059 | 749000 | 663 | 973365000 | 1325.00 | 1330.00 | 1280.00 | 1285.00 | 35.00 | -2.65% | 1285.00 | 15 | 1290.00 | 7 | 45.28 |
| 2024-03-26 | 2059 | 1590000 | 1386 | 1956610000 | 1280.00 | 1285.00 | 1190.00 | 1220.00 | 65.00 | -5.06% | 1215.00 | 21 | 1225.00 | 9 | 42.99 |
| 2024-03-27 | 2059 | 646000 | 578 | 785050000 | 1225.00 | 1235.00 | 1195.00 | 1210.00 | 10.00 | -0.82% | 1205.00 | 9 | 1220.00 | 2 | 42.64 |
| 2024-03-28 | 2059 | 631000 | 551 | 769970000 | 1230.00 | 1240.00 | 1195.00 | 1230.00 | 20.00 | 1.65% | 1225.00 | 5 | 1230.00 | 3 | 43.34 |
| 2024-03-29 | 2059 | 674000 | 573 | 847155000 | 1230.00 | 1275.00 | 1225.00 | 1250.00 | 20.00 | 1.63% | 1250.00 | 175 | 1255.00 | 7 | 44.05 |
| 2024-04-01 | 2059 | 499000 | 473 | 631485000 | 1265.00 | 1290.00 | 1250.00 | 1260.00 | 10.00 | 0.8% | 1255.00 | 12 | 1260.00 | 5 | 44.40 |
| 2024-04-02 | 2059 | 472000 | 436 | 595490000 | 1260.00 | 1280.00 | 1250.00 | 1250.00 | 10.00 | -0.79% | 1250.00 | 66 | 1255.00 | 1 | 44.05 |
| 2024-04-03 | 2059 | 1376000 | 1211 | 1810045000 | 1240.00 | 1355.00 | 1225.00 | 1325.00 | 75.00 | 6% | 1325.00 | 9 | 1330.00 | 13 | 46.69 |
| 2024-04-08 | 2059 | 1383000 | 1189 | 1863220000 | 1325.00 | 1375.00 | 1320.00 | 1340.00 | 15.00 | 1.13% | 1340.00 | 7 | 1345.00 | 8 | 47.22 |
| 2024-04-09 | 2059 | 3049000 | 2629 | 2147483647 | 1405.00 | 1430.00 | 1280.00 | 1350.00 | 10.00 | 0.75% | 1350.00 | 9 | 1355.00 | 40 | 47.57 |
| 2024-04-10 | 2059 | 1088000 | 941 | 1477570000 | 1370.00 | 1380.00 | 1340.00 | 1345.00 | 5.00 | -0.37% | 1345.00 | 8 | 1350.00 | 1 | 47.39 |
| 2024-04-11 | 2059 | 1289000 | 1157 | 1668975000 | 1340.00 | 1340.00 | 1270.00 | 1275.00 | 70.00 | -5.2% | 1275.00 | 12 | 1280.00 | 3 | 44.93 |
| 2024-04-12 | 2059 | 1414000 | 1248 | 1900005000 | 1310.00 | 1365.00 | 1310.00 | 1355.00 | 80.00 | 6.27% | 1355.00 | 30 | 1360.00 | 6 | 47.74 |
| 2024-04-15 | 2059 | 1069000 | 865 | 1371650000 | 1325.00 | 1335.00 | 1250.00 | 1250.00 | 105.00 | -7.75% | 1250.00 | 10 | 1255.00 | 1 | 44.05 |
| 2024-04-16 | 2059 | 1176000 | 1091 | 1400875000 | 1235.00 | 1235.00 | 1165.00 | 1175.00 | 75.00 | -6% | 1175.00 | 2 | 1180.00 | 14 | 41.40 |
| 2024-04-17 | 2059 | 1040000 | 962 | 1247435000 | 1195.00 | 1235.00 | 1175.00 | 1175.00 | 0.00 | 0% | 1175.00 | 18 | 1180.00 | 3 | 41.40 |
| 2024-04-18 | 2059 | 1408000 | 1215 | 1746345000 | 1140.00 | 1290.00 | 1140.00 | 1290.00 | 115.00 | 9.79% | 1290.00 | 191 | 0.00 | 0 | 45.45 |
| 2024-04-19 | 2059 | 2840231 | 3532 | 2147483647 | 1275.00 | 1320.00 | 1205.00 | 1230.00 | 60.00 | -4.65% | 1225.00 | 7 | 1230.00 | 4 | 43.34 |
| 2024-04-22 | 2059 | 2274000 | 1679 | 2147483647 | 1240.00 | 1240.00 | 1110.00 | 1110.00 | 120.00 | -9.76% | 0.00 | 0 | 1110.00 | 167 | 39.11 |
| 2024-04-23 | 2059 | 1656000 | 1335 | 1801845000 | 1145.00 | 1150.00 | 1065.00 | 1080.00 | 30.00 | -2.7% | 1080.00 | 13 | 1085.00 | 4 | 38.06 |
| 2024-04-24 | 2059 | 1531000 | 1345 | 1751795000 | 1125.00 | 1170.00 | 1115.00 | 1160.00 | 80.00 | 7.41% | 1160.00 | 8 | 1165.00 | 14 | 40.87 |
| 2024-04-25 | 2059 | 1206000 | 1008 | 1324325000 | 1130.00 | 1150.00 | 1075.00 | 1080.00 | 80.00 | -6.9% | 1080.00 | 20 | 1085.00 | 5 | 38.06 |
| 2024-04-26 | 2059 | 1395000 | 1002 | 1628750000 | 1120.00 | 1185.00 | 1110.00 | 1185.00 | 105.00 | 9.72% | 1185.00 | 39 | 0.00 | 0 | 41.75 |