正新(2105)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 45.55
0
0%
44.95
-0.6
-1.32%
44.95
0
0%
45.00
0.05
0.11%
 45.10
0.1
0.22%
44.75
-0.35
-0.78%
43.95
-0.8
-1.79%
43.60
-0.35
-0.8%
43.75
0.15
0.34%
 43.65
-0.1
-0.23%
43.10
-0.55
-1.26%
42.90
-0.2
-0.46%
42.35
-0.55
-1.28%
43.15
0.8
1.89%
 43.25
0.1
0.23%
43.20
-0.05
-0.12%
44.15
0.95
2.2%
44.35
0.2
0.45%
44.90
0.55
1.24%
 45.20
0.3
0.67%
45.10
-0.1
-0.22%
45.45
0.35
0.78%
44.21
2 月44.85
-0.6
-1.32%
45.70
0.85
1.9%
 45.45
-0.25
-0.55%
        45.10
-0.35
-0.77%
46.55
1.45
3.22%
 46.40
-0.15
-0.32%
46.00
-0.4
-0.86%
45.85
-0.15
-0.33%
46.30
0.45
0.98%
46.30
0
0%
 46.20
-0.1
-0.22%
46.30
0.1
0.22%
46.95
0.65
1.4%
46.07
3 月46.65
-0.3
-0.64%
 46.75
0.1
0.21%
46.05
-0.7
-1.5%
46.05
0
0%
45.90
-0.15
-0.33%
46.30
0.4
0.87%
 46.10
-0.2
-0.43%
46.50
0.4
0.87%
46.60
0.1
0.22%
47.65
1.05
2.25%
48.20
0.55
1.15%
 49.50
1.3
2.7%
47.80
-1.7
-3.43%
48.40
0.6
1.26%
49.15
0.75
1.55%
48.10
-1.05
-2.14%
 48.15
0.05
0.1%
48.85
0.7
1.45%
49.85
1
2.05%
49.70
-0.15
-0.3%
   47.61

說明:最高漲幅:3.22%最低跌幅:-3.43% 最高價:49.85最低價:42.35平均價:45.91,灰色底表示週末,漲34天(16.65)元,跌32天(-11.65)元,平盤4天
3%=3,2%=6,1%=12,0%=17,-0%=1,-1%=3,-2%=14,-3%=14,

明細

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 2105 5596000 2443 253746150 44.70 45.55 44.70 45.55 0.65 0% 45.50 2 45.55 100 22.55
2024-01-03 2105 6308000 2477 282594000 45.05 45.25 44.50 44.95 0.60 -1.32% 44.90 1 44.95 120 22.25
2024-01-04 2105 2570000 1022 115377450 45.10 45.10 44.65 44.95 0.00 0% 44.90 1 44.95 3 22.25
2024-01-05 2105 3047000 1478 137484000 45.10 45.35 44.95 45.00 0.05 0.11% 45.00 379 45.15 23 22.28
2024-01-08 2105 2518000 1182 113890600 45.05 45.70 45.00 45.10 0.10 0.22% 45.10 4 45.15 11 22.33
2024-01-09 2105 2035000 886 91103000 45.05 45.05 44.65 44.75 0.35 -0.78% 44.75 17 44.80 11 22.15
2024-01-10 2105 3906000 1843 172304000 44.75 44.80 43.85 43.95 0.80 -1.79% 43.90 69 43.95 50 21.76
2024-01-11 2105 6958000 3265 300673150 43.85 44.05 42.70 43.60 0.35 -0.8% 43.55 11 43.60 7 21.58
2024-01-12 2105 2037000 1014 88908750 43.45 43.90 43.35 43.75 0.15 0.34% 43.70 91 43.75 58 21.66
2024-01-15 2105 2093000 979 91514600 43.70 44.05 43.50 43.65 0.10 -0.23% 43.65 24 43.70 66 21.61
2024-01-16 2105 7155000 2033 308088450 43.00 43.25 42.75 43.10 0.55 -1.26% 43.05 12 43.10 18 21.34
2024-01-17 2105 5306000 2152 228764800 42.70 43.45 42.70 42.90 0.20 -0.46% 42.90 31 42.95 3 21.24
2024-01-18 2105 4776000 1952 202561700 42.70 42.95 42.20 42.35 0.55 -1.28% 42.35 2 42.40 31 20.97
2024-01-19 2105 3509000 1537 150657350 42.25 43.20 42.25 43.15 0.80 1.89% 43.10 10 43.15 5 21.36
2024-01-22 2105 3285000 1924 142502850 43.20 43.75 43.00 43.25 0.10 0.23% 43.25 13 43.30 4 21.41
2024-01-23 2105 2488000 1429 107070500 43.25 43.35 42.90 43.20 0.05 -0.12% 43.15 44 43.20 153 21.39
2024-01-24 2105 3582000 1758 157304350 43.05 44.20 43.05 44.15 0.95 2.2% 44.10 4 44.15 39 21.86
2024-01-25 2105 2877000 1372 127408550 44.20 44.50 44.05 44.35 0.20 0.45% 44.20 9 44.35 13 21.96
2024-01-26 2105 2389000 1275 106715750 44.20 44.90 44.15 44.90 0.55 1.24% 44.85 4 44.90 9 22.23
2024-01-29 2105 2893000 1621 130545950 44.90 45.30 44.75 45.20 0.30 0.67% 45.10 3 45.20 37 22.38
2024-01-30 2105 3010000 1705 135944950 45.40 45.40 45.00 45.10 0.10 -0.22% 45.10 86 45.15 12 22.33
2024-01-31 2105 3941000 1776 178729300 45.10 45.50 45.10 45.45 0.35 0.78% 45.40 31 45.45 62 22.50
2024-02-01 2105 2535000 1339 114144300 45.65 45.70 44.75 44.85 0.60 -1.32% 44.80 40 44.85 16 22.20
2024-02-02 2105 4674000 2230 212515700 45.00 45.70 44.80 45.70 0.85 1.9% 45.65 15 45.70 31 22.62
2024-02-05 2105 4218000 2106 192004000 45.00 45.85 44.95 45.45 0.25 -0.55% 45.40 26 45.45 36 22.50
2024-02-15 2105 4732000 2620 214788450 45.25 45.85 45.00 45.10 0.35 -0.77% 45.10 73 45.15 3 22.33
2024-02-16 2105 6101000 3084 281980400 45.60 46.55 45.45 46.55 1.45 3.22% 46.50 144 46.55 19 23.04
2024-02-19 2105 2440000 1229 113221400 46.80 46.95 46.10 46.40 0.15 -0.32% 46.35 67 46.40 51 22.97
2024-02-20 2105 3040000 1412 139352350 46.50 46.50 45.60 46.00 0.40 -0.86% 45.95 7 46.00 63 22.77
2024-02-21 2105 2021000 1114 92372800 46.00 46.00 45.50 45.85 0.15 -0.33% 45.85 9 45.90 233 22.70
2024-02-22 2105 2982000 1361 137133800 45.85 46.30 45.65 46.30 0.45 0.98% 46.25 6 46.30 127 22.92
2024-02-23 2105 3140000 1946 145372650 46.20 46.50 46.05 46.30 0.00 0% 46.30 1 46.35 74 22.92
2024-02-26 2105 2250000 1001 103854900 46.10 46.55 45.90 46.20 0.10 -0.22% 46.15 30 46.20 17 22.87
2024-02-27 2105 3717000 1986 171916350 46.10 46.65 45.95 46.30 0.10 0.22% 46.20 7 46.30 38 22.92
2024-02-29 2105 7210000 2406 336768300 46.40 46.95 46.30 46.95 0.65 1.4% 46.95 85 47.00 523 23.24
2024-03-01 2105 3199000 1232 149027400 46.95 46.95 46.25 46.65 0.30 -0.64% 46.50 1 46.65 53 23.09
2024-03-04 2105 4187000 1607 195394350 46.60 46.85 46.35 46.75 0.10 0.21% 46.70 3 46.75 173 23.14
2024-03-05 2105 3560000 1576 164536700 46.50 46.70 46.00 46.05 0.70 -1.5% 46.00 217 46.05 16 22.80
2024-03-06 2105 4795000 2374 220019900 46.00 46.30 45.70 46.05 0.00 0% 46.00 19 46.05 6 22.80
2024-03-07 2105 3048000 1356 139317000 45.70 45.90 45.45 45.90 0.15 -0.33% 45.90 2 45.95 89 22.72
2024-03-08 2105 4156000 1893 191855050 45.85 46.60 45.65 46.30 0.40 0.87% 46.25 16 46.30 51 22.92
2024-03-11 2105 1922000 874 88430900 46.35 46.40 45.75 46.10 0.20 -0.43% 46.05 13 46.10 1 22.82
2024-03-12 2105 2967000 1177 137011250 46.00 46.50 45.85 46.50 0.40 0.87% 46.30 1 46.50 219 23.02
2024-03-13 2105 3595000 1868 166386800 46.15 46.60 45.80 46.60 0.10 0.22% 46.50 5 46.60 151 23.07
2024-03-14 2105 10743000 4607 512409750 46.60 48.15 46.55 47.65 1.05 2.25% 47.65 31 47.70 36 21.46
2024-03-15 2105 11213000 3093 538437350 47.70 48.20 47.20 48.20 0.55 1.15% 48.15 71 48.20 370 21.71
2024-03-18 2105 15373000 6656 761716500 48.50 50.50 48.50 49.50 1.30 2.7% 49.45 12 49.50 122 22.30
2024-03-19 2105 9403000 4394 452302950 49.05 49.10 47.70 47.80 1.70 -3.43% 47.80 48 47.95 1 21.53
2024-03-20 2105 5404000 2750 261554200 47.95 48.90 47.65 48.40 0.60 1.26% 48.40 34 48.45 5 21.80
2024-03-21 2105 5647000 2599 275829500 48.90 49.30 47.95 49.15 0.75 1.55% 49.10 9 49.15 38 22.14
2024-03-22 2105 4022000 2337 194643100 48.80 48.80 48.10 48.10 1.05 -2.14% 48.10 70 48.15 5 21.67
2024-03-25 2105 3634000 1558 174440200 47.85 48.45 47.60 48.15 0.05 0.1% 48.15 37 48.20 26 21.69
2024-03-26 2105 6697000 3801 327082500 48.15 49.30 48.05 48.85 0.70 1.45% 48.80 47 48.85 1 22.00
2024-03-27 2105 11542000 5430 576155300 49.35 50.30 49.10 49.85 1.00 2.05% 49.80 1 49.85 27 22.46
2024-03-28 2105 5870000 3276 292038400 50.00 50.20 49.45 49.70 0.15 -0.3% 49.70 16 49.75 59 22.39