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
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 | 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,
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 |