南港(2101)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 | 42.25 0 0% | 42.80 0.55 1.3% | 44.85 2.05 4.79% | 45.55 0.7 1.56% | 45.45 -0.1 -0.22% | 45.05 -0.4 -0.88% | 43.00 -2.05 -4.55% | 43.50 0.5 1.16% | 42.75 -0.75 -1.72% | 43.35 0.6 1.4% | 42.15 -1.2 -2.77% | 41.50 -0.65 -1.54% | 41.15 -0.35 -0.84% | 41.50 0.35 0.85% | 41.55 0.05 0.12% | 41.30 -0.25 -0.6% | 42.45 1.15 2.78% | 42.25 -0.2 -0.47% | 42.35 0.1 0.24% | 42.40 0.05 0.12% | 42.25 -0.15 -0.35% | 41.70 -0.55 -1.3% | 42.84 | |||||||||
| 2 月 | 41.75 0.05 0.12% | 41.50 -0.25 -0.6% | 41.50 0 0% | 41.90 0.4 0.96% | 42.20 0.3 0.72% | 42.60 0.4 0.95% | 42.10 -0.5 -1.17% | 41.95 -0.15 -0.36% | 41.70 -0.25 -0.6% | 40.35 -1.35 -3.24% | 39.70 -0.65 -1.61% | 39.55 -0.15 -0.38% | 39.35 -0.2 -0.51% | 41.03 | ||||||||||||||||||
| 3 月 | 39.70 0.35 0.89% | 39.55 -0.15 -0.38% | 39.50 -0.05 -0.13% | 39.50 0 0% | 41.40 1.9 4.81% | 40.30 -1.1 -2.66% | 40.80 0.5 1.24% | 40.50 -0.3 -0.74% | 39.85 -0.65 -1.6% | 39.30 -0.55 -1.38% | 38.85 -0.45 -1.15% | 38.75 -0.1 -0.26% | 38.85 0.1 0.26% | 38.70 -0.15 -0.39% | 38.95 0.25 0.65% | 39.00 0.05 0.13% | 39.50 0.5 1.28% | 39.05 -0.45 -1.14% | 39.60 0.55 1.41% | 40.30 0.7 1.77% | 40.30 0 0% | 39.69 | ||||||||||
| 4 月 | 40.35 0.05 0.12% | 40.70 0.35 0.87% | 40.60 -0.1 -0.25% | 40.70 0.1 0.25% | 41.95 1.25 3.07% | 42.00 0.05 0.12% | 42.65 0.65 1.55% | 46.70 4.05 9.5% | 47.35 0.65 1.39% | 46.20 -1.15 -2.43% | 46.15 -0.05 -0.11% | 47.50 1.35 2.93% | 50.00 2.5 5.26% | 44.06 |
說明:最高漲幅:9.5%最低跌幅:-4.55% 最高價:50.00最低價:38.70平均價:41.67,灰色底表示週末,漲46天(27.2)元,跌37天(-16.6)元,平盤5天
10%=1,5%=3,3%=3,2%=3,1%=22,0%=19,-0%=1,-1%=3,-2%=6,-3%=13,-4%=14,
| 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 | 2101 | 1725000 | 903 | 72833200 | 42.15 | 42.70 | 41.95 | 42.25 | 0.25 | 0% | 42.10 | 45 | 42.25 | 4 | 0.00 |
| 2024-01-03 | 2101 | 5148000 | 1805 | 219937650 | 42.30 | 43.10 | 42.15 | 42.80 | 0.55 | 1.3% | 42.80 | 15 | 42.85 | 32 | 0.00 |
| 2024-01-04 | 2101 | 9576000 | 3175 | 423950850 | 43.20 | 45.20 | 42.80 | 44.85 | 2.05 | 4.79% | 44.85 | 89 | 44.90 | 4 | 0.00 |
| 2024-01-05 | 2101 | 9414000 | 4258 | 425244200 | 45.00 | 45.95 | 44.45 | 45.55 | 0.70 | 1.56% | 45.50 | 66 | 45.55 | 9 | 0.00 |
| 2024-01-08 | 2101 | 4226000 | 1731 | 192787100 | 45.00 | 46.25 | 45.00 | 45.45 | 0.10 | -0.22% | 45.40 | 38 | 45.45 | 30 | 0.00 |
| 2024-01-09 | 2101 | 4392000 | 1773 | 198123250 | 45.50 | 45.60 | 44.75 | 45.05 | 0.40 | -0.88% | 45.00 | 84 | 45.10 | 33 | 0.00 |
| 2024-01-10 | 2101 | 9050000 | 3920 | 394555400 | 45.05 | 45.05 | 42.85 | 43.00 | 2.05 | -4.55% | 43.00 | 50 | 43.05 | 90 | 0.00 |
| 2024-01-11 | 2101 | 3259000 | 1347 | 140960200 | 43.20 | 43.60 | 42.95 | 43.50 | 0.50 | 1.16% | 43.45 | 28 | 43.55 | 24 | 0.00 |
| 2024-01-12 | 2101 | 4532000 | 2048 | 193618100 | 43.35 | 43.70 | 42.05 | 42.75 | 0.75 | -1.72% | 42.70 | 2 | 42.75 | 11 | 0.00 |
| 2024-01-15 | 2101 | 3824000 | 1522 | 165098000 | 42.80 | 43.55 | 42.50 | 43.35 | 0.60 | 1.4% | 43.30 | 31 | 43.35 | 38 | 0.00 |
| 2024-01-16 | 2101 | 6036000 | 2711 | 255338400 | 43.05 | 43.10 | 41.75 | 42.15 | 1.20 | -2.77% | 42.15 | 1 | 42.20 | 29 | 0.00 |
| 2024-01-17 | 2101 | 3792000 | 1924 | 158175700 | 42.40 | 42.40 | 41.40 | 41.50 | 0.65 | -1.54% | 41.50 | 34 | 41.55 | 32 | 0.00 |
| 2024-01-18 | 2101 | 1912000 | 1005 | 78660350 | 41.50 | 41.75 | 40.90 | 41.15 | 0.35 | -0.84% | 41.10 | 35 | 41.15 | 10 | 0.00 |
| 2024-01-19 | 2101 | 1723000 | 872 | 71151400 | 41.25 | 41.60 | 41.00 | 41.50 | 0.35 | 0.85% | 41.40 | 16 | 41.50 | 28 | 0.00 |
| 2024-01-22 | 2101 | 1554000 | 784 | 64679700 | 41.70 | 41.95 | 41.40 | 41.55 | 0.05 | 0.12% | 41.50 | 4 | 41.55 | 4 | 0.00 |
| 2024-01-23 | 2101 | 2029000 | 814 | 83622750 | 41.55 | 41.55 | 41.00 | 41.30 | 0.25 | -0.6% | 41.25 | 21 | 41.30 | 33 | 0.00 |
| 2024-01-24 | 2101 | 4010000 | 1371 | 170078900 | 41.50 | 42.80 | 41.50 | 42.45 | 1.15 | 2.78% | 42.45 | 7 | 42.50 | 12 | 0.00 |
| 2024-01-25 | 2101 | 2288000 | 1195 | 96589950 | 42.40 | 42.60 | 41.85 | 42.25 | 0.20 | -0.47% | 42.20 | 3 | 42.25 | 3 | 0.00 |
| 2024-01-26 | 2101 | 717000 | 426 | 30305800 | 42.60 | 42.60 | 42.05 | 42.35 | 0.10 | 0.24% | 42.30 | 37 | 42.35 | 29 | 0.00 |
| 2024-01-29 | 2101 | 1647000 | 655 | 70007100 | 42.45 | 42.80 | 42.25 | 42.40 | 0.05 | 0.12% | 42.40 | 8 | 42.45 | 5 | 0.00 |
| 2024-01-30 | 2101 | 1142000 | 649 | 48189150 | 42.55 | 42.55 | 42.00 | 42.25 | 0.15 | -0.35% | 42.20 | 18 | 42.25 | 5 | 0.00 |
| 2024-01-31 | 2101 | 1354000 | 783 | 56670850 | 42.25 | 42.25 | 41.70 | 41.70 | 0.55 | -1.3% | 41.70 | 7 | 41.80 | 49 | 0.00 |
| 2024-02-01 | 2101 | 1458000 | 791 | 60673500 | 41.80 | 41.85 | 41.40 | 41.75 | 0.05 | 0.12% | 41.75 | 12 | 41.80 | 41 | 0.00 |
| 2024-02-02 | 2101 | 1277000 | 646 | 53025150 | 41.95 | 41.95 | 41.35 | 41.50 | 0.25 | -0.6% | 41.50 | 14 | 41.55 | 7 | 0.00 |
| 2024-02-05 | 2101 | 1196000 | 582 | 49603600 | 41.85 | 41.85 | 41.25 | 41.50 | 0.00 | 0% | 41.50 | 60 | 41.55 | 17 | 0.00 |
| 2024-02-15 | 2101 | 1611000 | 820 | 67802200 | 41.60 | 42.50 | 41.60 | 41.90 | 0.40 | 0.96% | 41.90 | 16 | 41.95 | 15 | 0.00 |
| 2024-02-16 | 2101 | 1610000 | 600 | 67754600 | 41.90 | 42.30 | 41.90 | 42.20 | 0.30 | 0.72% | 42.15 | 8 | 42.20 | 141 | 0.00 |
| 2024-02-19 | 2101 | 1953000 | 804 | 83117600 | 42.25 | 42.75 | 42.25 | 42.60 | 0.40 | 0.95% | 42.55 | 31 | 42.60 | 135 | 0.00 |
| 2024-02-20 | 2101 | 2543000 | 1360 | 107036900 | 42.75 | 42.75 | 41.70 | 42.10 | 0.50 | -1.17% | 42.10 | 14 | 42.20 | 25 | 0.00 |
| 2024-02-21 | 2101 | 1855000 | 860 | 77831700 | 42.20 | 42.25 | 41.80 | 41.95 | 0.15 | -0.36% | 41.90 | 21 | 41.95 | 3 | 0.00 |
| 2024-02-22 | 2101 | 1558000 | 766 | 65134050 | 41.95 | 42.00 | 41.65 | 41.70 | 0.25 | -0.6% | 41.70 | 123 | 41.75 | 30 | 0.00 |
| 2024-02-23 | 2101 | 5064000 | 2539 | 207047450 | 41.70 | 41.75 | 40.30 | 40.35 | 1.35 | -3.24% | 40.30 | 142 | 40.35 | 2 | 0.00 |
| 2024-02-26 | 2101 | 4776000 | 1962 | 189720200 | 40.25 | 40.25 | 39.50 | 39.70 | 0.65 | -1.61% | 39.65 | 61 | 39.70 | 44 | 0.00 |
| 2024-02-27 | 2101 | 2649000 | 1131 | 105559500 | 39.80 | 40.25 | 39.55 | 39.55 | 0.15 | -0.38% | 39.55 | 102 | 39.65 | 3 | 0.00 |
| 2024-02-29 | 2101 | 2282000 | 1125 | 90214100 | 39.75 | 39.80 | 39.35 | 39.35 | 0.20 | -0.51% | 39.35 | 60 | 39.45 | 1 | 0.00 |
| 2024-03-01 | 2101 | 1485000 | 763 | 58520250 | 39.35 | 39.70 | 39.20 | 39.70 | 0.35 | 0.89% | 39.65 | 16 | 39.70 | 31 | 0.00 |
| 2024-03-04 | 2101 | 2232000 | 1035 | 88781300 | 40.00 | 40.20 | 39.40 | 39.55 | 0.15 | -0.38% | 39.55 | 70 | 39.60 | 10 | 0.00 |
| 2024-03-05 | 2101 | 1115000 | 595 | 44040750 | 39.55 | 39.85 | 39.40 | 39.50 | 0.05 | -0.13% | 39.50 | 37 | 39.55 | 2 | 0.00 |
| 2024-03-06 | 2101 | 1632000 | 783 | 64671850 | 39.55 | 39.95 | 39.40 | 39.50 | 0.00 | 0% | 39.50 | 86 | 39.55 | 4 | 0.00 |
| 2024-03-07 | 2101 | 5067000 | 2163 | 206614200 | 39.60 | 41.95 | 39.50 | 41.40 | 1.90 | 4.81% | 41.35 | 65 | 41.40 | 64 | 0.00 |
| 2024-03-08 | 2101 | 2738000 | 1469 | 111160100 | 41.05 | 41.15 | 40.20 | 40.30 | 1.10 | -2.66% | 40.30 | 2 | 40.35 | 10 | 0.00 |
| 2024-03-11 | 2101 | 1552000 | 730 | 63186800 | 40.45 | 41.15 | 40.40 | 40.80 | 0.50 | 1.24% | 40.75 | 6 | 40.80 | 4 | 0.00 |
| 2024-03-12 | 2101 | 2140000 | 984 | 87043700 | 40.80 | 40.90 | 40.50 | 40.50 | 0.30 | -0.74% | 40.50 | 59 | 40.60 | 7 | 0.00 |
| 2024-03-13 | 2101 | 3157000 | 1427 | 126041400 | 40.45 | 40.45 | 39.60 | 39.85 | 0.65 | -1.6% | 39.80 | 19 | 39.85 | 59 | 0.00 |
| 2024-03-14 | 2101 | 2646000 | 1099 | 104684400 | 39.85 | 39.85 | 39.25 | 39.30 | 0.55 | -1.38% | 39.30 | 77 | 39.35 | 9 | 0.00 |
| 2024-03-15 | 2101 | 2336000 | 1112 | 91308850 | 39.30 | 39.45 | 38.85 | 38.85 | 0.45 | -1.15% | 38.85 | 33 | 38.90 | 11 | 242.81 |
| 2024-03-18 | 2101 | 2314000 | 879 | 89874200 | 38.85 | 39.05 | 38.55 | 38.75 | 0.10 | -0.26% | 38.75 | 16 | 38.80 | 1 | 242.19 |
| 2024-03-19 | 2101 | 1855000 | 650 | 72386250 | 38.95 | 39.35 | 38.85 | 38.85 | 0.10 | 0.26% | 38.85 | 25 | 38.90 | 3 | 242.81 |
| 2024-03-20 | 2101 | 1436000 | 694 | 55756800 | 38.85 | 39.10 | 38.60 | 38.70 | 0.15 | -0.39% | 38.70 | 81 | 38.85 | 24 | 241.88 |
| 2024-03-21 | 2101 | 1485000 | 636 | 57924800 | 38.75 | 39.30 | 38.75 | 38.95 | 0.25 | 0.65% | 38.95 | 23 | 39.10 | 19 | 243.44 |
| 2024-03-22 | 2101 | 1157000 | 594 | 45040550 | 39.25 | 39.30 | 38.75 | 39.00 | 0.05 | 0.13% | 38.95 | 4 | 39.00 | 1 | 243.75 |
| 2024-03-25 | 2101 | 4241000 | 1155 | 167415400 | 39.05 | 39.95 | 39.00 | 39.50 | 0.50 | 1.28% | 39.50 | 94 | 39.55 | 124 | 246.88 |
| 2024-03-26 | 2101 | 2127000 | 1017 | 83392800 | 39.45 | 39.55 | 38.95 | 39.05 | 0.45 | -1.14% | 39.05 | 2 | 39.10 | 6 | 244.06 |
| 2024-03-27 | 2101 | 2139000 | 731 | 84722500 | 39.05 | 39.75 | 39.05 | 39.60 | 0.55 | 1.41% | 39.60 | 1 | 39.65 | 120 | 247.50 |
| 2024-03-28 | 2101 | 3347000 | 1211 | 134389600 | 39.65 | 40.55 | 39.65 | 40.30 | 0.70 | 1.77% | 40.25 | 7 | 40.30 | 20 | 251.88 |
| 2024-03-29 | 2101 | 1916000 | 867 | 76915700 | 40.30 | 40.60 | 39.95 | 40.30 | 0.00 | 0% | 40.25 | 19 | 40.30 | 32 | 251.88 |
| 2024-04-01 | 2101 | 3013000 | 926 | 122014350 | 40.40 | 40.75 | 40.25 | 40.35 | 0.05 | 0.12% | 40.30 | 61 | 40.35 | 1 | 252.19 |
| 2024-04-02 | 2101 | 2523000 | 779 | 102228400 | 40.45 | 40.80 | 40.20 | 40.70 | 0.35 | 0.87% | 40.65 | 154 | 40.70 | 132 | 254.38 |
| 2024-04-03 | 2101 | 1494000 | 591 | 60573150 | 40.70 | 40.70 | 40.35 | 40.60 | 0.10 | -0.25% | 40.55 | 54 | 40.60 | 22 | 253.75 |
| 2024-04-08 | 2101 | 2924000 | 962 | 119131850 | 40.60 | 40.95 | 40.40 | 40.70 | 0.10 | 0.25% | 40.70 | 11 | 40.75 | 3 | 254.38 |
| 2024-04-09 | 2101 | 8720000 | 2572 | 364252400 | 41.15 | 42.05 | 40.90 | 41.95 | 1.25 | 3.07% | 41.90 | 57 | 41.95 | 16 | 262.19 |
| 2024-04-10 | 2101 | 5887000 | 2064 | 248077350 | 42.50 | 42.70 | 41.85 | 42.00 | 0.05 | 0.12% | 42.00 | 147 | 42.05 | 145 | 262.50 |
| 2024-04-11 | 2101 | 6190000 | 1947 | 262549150 | 42.25 | 42.65 | 42.00 | 42.65 | 0.65 | 1.55% | 42.60 | 65 | 42.65 | 169 | 266.56 |
| 2024-04-12 | 2101 | 24665000 | 8222 | 1114647250 | 43.05 | 46.90 | 42.85 | 46.70 | 4.05 | 9.5% | 46.65 | 35 | 46.70 | 190 | 291.88 |
| 2024-04-15 | 2101 | 19892000 | 7582 | 934611800 | 47.00 | 48.10 | 45.25 | 47.35 | 0.65 | 1.39% | 47.30 | 9 | 47.35 | 175 | 295.94 |
| 2024-04-16 | 2101 | 17133000 | 6510 | 785734500 | 46.60 | 47.05 | 45.20 | 46.20 | 1.15 | -2.43% | 46.20 | 91 | 46.25 | 58 | 288.75 |
| 2024-04-17 | 2101 | 26956000 | 9570 | 1265320250 | 46.35 | 48.20 | 45.80 | 46.15 | 0.05 | -0.11% | 46.10 | 93 | 46.15 | 50 | 288.44 |
| 2024-04-18 | 2101 | 18342000 | 6019 | 857444100 | 45.80 | 47.50 | 45.25 | 47.50 | 1.35 | 2.93% | 47.50 | 184 | 47.55 | 269 | 296.88 |
| 2024-04-19 | 2101 | 49484325 | 21560 | 2147483647 | 48.80 | 50.90 | 47.15 | 50.00 | 2.50 | 5.26% | 49.95 | 20 | 50.00 | 78 | 312.50 |