建大(2106)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 | 31.05 0 0% | 31.30 0.25 0.81% | 31.05 -0.25 -0.8% | 31.15 0.1 0.32% | 31.00 -0.15 -0.48% | 30.85 -0.15 -0.48% | 30.60 -0.25 -0.81% | 30.30 -0.3 -0.98% | 30.35 0.05 0.17% | 30.25 -0.1 -0.33% | 29.60 -0.65 -2.15% | 29.45 -0.15 -0.51% | 29.30 -0.15 -0.51% | 29.60 0.3 1.02% | 29.55 -0.05 -0.17% | 29.40 -0.15 -0.51% | 29.85 0.45 1.53% | 29.80 -0.05 -0.17% | 29.85 0.05 0.17% | 30.15 0.3 1.01% | 29.70 -0.45 -1.49% | 29.85 0.15 0.51% | 30.19 | |||||||||
| 2 月 | 30.10 0.25 0.84% | 30.20 0.1 0.33% | 30.20 0 0% | 29.95 -0.25 -0.83% | 30.30 0.35 1.17% | 30.50 0.2 0.66% | 30.20 -0.3 -0.98% | 30.15 -0.05 -0.17% | 30.25 0.1 0.33% | 30.00 -0.25 -0.83% | 29.95 -0.05 -0.17% | 29.80 -0.15 -0.5% | 30.25 0.45 1.51% | 30.15 | ||||||||||||||||||
| 3 月 | 30.10 -0.15 -0.5% | 29.95 -0.15 -0.5% | 30.00 0.05 0.17% | 30.05 0.05 0.17% | 29.90 -0.15 -0.5% | 29.95 0.05 0.17% | 30.10 0.15 0.5% | 30.30 0.2 0.66% | 30.50 0.2 0.66% | 30.85 0.35 1.15% | 30.75 -0.1 -0.32% | 31.00 0.25 0.81% | 30.90 -0.1 -0.32% | 31.15 0.25 0.81% | 31.10 -0.05 -0.16% | 31.25 0.15 0.48% | 31.20 -0.05 -0.16% | 31.10 -0.1 -0.32% | 31.70 0.6 1.93% | 32.15 0.45 1.42% | 32.10 -0.05 -0.16% | 30.83 | ||||||||||
| 4 月 | 32.00 -0.1 -0.31% | 32.05 0.05 0.16% | 32.05 0 0% | 31.90 -0.15 -0.47% | 32.85 0.95 2.98% | 33.25 0.4 1.22% | 33.30 0.05 0.15% | 33.50 0.2 0.6% | 34.05 0.55 1.64% | 32.90 -1.15 -3.38% | 33.85 0.95 2.89% | 34.10 0.25 0.74% | 33.70 -0.4 -1.17% | 33.03 |
說明:最高漲幅:2.98%最低跌幅:-3.38% 最高價:34.10最低價:29.30平均價:30.86,灰色底表示週末,漲40天(11.15)元,跌44天(-8.05)元,平盤4天
3%=2,2%=6,1%=21,0%=15,-0%=1,-1%=1,-2%=19,-3%=23,
| 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 | 2106 | 507000 | 360 | 15713100 | 30.90 | 31.20 | 30.80 | 31.05 | 0.15 | 0% | 31.00 | 3 | 31.05 | 7 | 0.00 |
| 2024-01-03 | 2106 | 776000 | 519 | 24181100 | 31.05 | 31.35 | 30.95 | 31.30 | 0.25 | 0.81% | 31.25 | 6 | 31.30 | 1 | 0.00 |
| 2024-01-04 | 2106 | 664000 | 454 | 20630650 | 31.30 | 31.40 | 30.95 | 31.05 | 0.25 | -0.8% | 31.05 | 6 | 31.10 | 10 | 0.00 |
| 2024-01-05 | 2106 | 506000 | 368 | 15711100 | 31.05 | 31.20 | 30.95 | 31.15 | 0.10 | 0.32% | 31.05 | 2 | 31.15 | 14 | 0.00 |
| 2024-01-08 | 2106 | 604000 | 426 | 18762400 | 31.15 | 31.35 | 30.90 | 31.00 | 0.15 | -0.48% | 30.90 | 25 | 31.05 | 2 | 0.00 |
| 2024-01-09 | 2106 | 595000 | 358 | 18355150 | 31.25 | 31.25 | 30.65 | 30.85 | 0.15 | -0.48% | 30.80 | 20 | 30.85 | 2 | 0.00 |
| 2024-01-10 | 2106 | 437000 | 266 | 13395400 | 30.95 | 30.95 | 30.50 | 30.60 | 0.25 | -0.81% | 30.55 | 23 | 30.60 | 161 | 0.00 |
| 2024-01-11 | 2106 | 742000 | 416 | 22478600 | 30.60 | 30.65 | 30.15 | 30.30 | 0.30 | -0.98% | 30.30 | 5 | 30.35 | 7 | 0.00 |
| 2024-01-12 | 2106 | 441000 | 332 | 13361000 | 30.30 | 30.45 | 30.20 | 30.35 | 0.05 | 0.17% | 30.30 | 12 | 30.35 | 16 | 0.00 |
| 2024-01-15 | 2106 | 443000 | 377 | 13432650 | 30.30 | 30.55 | 30.15 | 30.25 | 0.10 | -0.33% | 30.25 | 20 | 30.35 | 1 | 0.00 |
| 2024-01-16 | 2106 | 1429000 | 732 | 42559550 | 30.15 | 30.15 | 29.55 | 29.60 | 0.65 | -2.15% | 29.60 | 10 | 29.65 | 23 | 0.00 |
| 2024-01-17 | 2106 | 1262000 | 749 | 37148050 | 29.35 | 29.65 | 29.30 | 29.45 | 0.15 | -0.51% | 29.45 | 1 | 29.50 | 7 | 0.00 |
| 2024-01-18 | 2106 | 706000 | 407 | 20758550 | 29.45 | 29.60 | 29.30 | 29.30 | 0.15 | -0.51% | 29.30 | 42 | 29.35 | 4 | 0.00 |
| 2024-01-19 | 2106 | 670000 | 386 | 19744000 | 29.25 | 29.70 | 29.25 | 29.60 | 0.30 | 1.02% | 29.60 | 4 | 29.65 | 22 | 0.00 |
| 2024-01-22 | 2106 | 512000 | 352 | 15176300 | 29.80 | 29.80 | 29.50 | 29.55 | 0.05 | -0.17% | 29.55 | 1 | 29.60 | 1 | 0.00 |
| 2024-01-23 | 2106 | 667000 | 437 | 19659850 | 29.90 | 29.90 | 29.35 | 29.40 | 0.15 | -0.51% | 29.40 | 10 | 29.45 | 93 | 0.00 |
| 2024-01-24 | 2106 | 351000 | 290 | 10442650 | 29.50 | 29.85 | 29.50 | 29.85 | 0.45 | 1.53% | 29.70 | 39 | 29.85 | 19 | 0.00 |
| 2024-01-25 | 2106 | 232000 | 169 | 6913950 | 29.85 | 29.90 | 29.70 | 29.80 | 0.05 | -0.17% | 29.75 | 4 | 29.80 | 2 | 0.00 |
| 2024-01-26 | 2106 | 414000 | 193 | 12348250 | 29.60 | 29.90 | 29.60 | 29.85 | 0.05 | 0.17% | 29.80 | 33 | 29.85 | 20 | 0.00 |
| 2024-01-29 | 2106 | 362000 | 179 | 10874200 | 29.90 | 30.20 | 29.90 | 30.15 | 0.30 | 1.01% | 30.10 | 16 | 30.15 | 2 | 0.00 |
| 2024-01-30 | 2106 | 377000 | 224 | 11259750 | 30.30 | 30.30 | 29.70 | 29.70 | 0.45 | -1.49% | 29.70 | 41 | 29.75 | 3 | 0.00 |
| 2024-01-31 | 2106 | 256000 | 155 | 7644550 | 29.70 | 30.00 | 29.65 | 29.85 | 0.15 | 0.51% | 29.80 | 17 | 29.85 | 2 | 0.00 |
| 2024-02-01 | 2106 | 295000 | 178 | 8872350 | 30.00 | 30.20 | 29.95 | 30.10 | 0.25 | 0.84% | 30.00 | 55 | 30.15 | 33 | 0.00 |
| 2024-02-02 | 2106 | 538000 | 242 | 16264200 | 30.10 | 30.35 | 30.05 | 30.20 | 0.10 | 0.33% | 30.20 | 2 | 30.25 | 6 | 0.00 |
| 2024-02-05 | 2106 | 277000 | 149 | 8326300 | 29.80 | 30.25 | 29.80 | 30.20 | 0.00 | 0% | 30.10 | 16 | 30.20 | 20 | 0.00 |
| 2024-02-15 | 2106 | 504000 | 191 | 15109750 | 29.70 | 30.10 | 29.70 | 29.95 | 0.25 | -0.83% | 29.90 | 58 | 29.95 | 37 | 0.00 |
| 2024-02-16 | 2106 | 460000 | 291 | 13906000 | 30.00 | 30.35 | 30.00 | 30.30 | 0.35 | 1.17% | 30.15 | 8 | 30.30 | 15 | 0.00 |
| 2024-02-19 | 2106 | 377000 | 218 | 11475750 | 30.25 | 30.75 | 30.25 | 30.50 | 0.20 | 0.66% | 30.40 | 1 | 30.50 | 7 | 0.00 |
| 2024-02-20 | 2106 | 386000 | 221 | 11680350 | 30.65 | 30.65 | 30.15 | 30.20 | 0.30 | -0.98% | 30.15 | 16 | 30.25 | 3 | 0.00 |
| 2024-02-21 | 2106 | 375000 | 234 | 11306650 | 30.25 | 30.30 | 30.00 | 30.15 | 0.05 | -0.17% | 30.15 | 1 | 30.20 | 3 | 0.00 |
| 2024-02-22 | 2106 | 230000 | 155 | 6950300 | 30.10 | 30.35 | 30.10 | 30.25 | 0.10 | 0.33% | 30.20 | 6 | 30.25 | 1 | 0.00 |
| 2024-02-23 | 2106 | 281000 | 169 | 8454750 | 30.15 | 30.25 | 30.00 | 30.00 | 0.25 | -0.83% | 30.00 | 1 | 30.05 | 14 | 0.00 |
| 2024-02-26 | 2106 | 356000 | 191 | 10661150 | 29.95 | 30.05 | 29.90 | 29.95 | 0.05 | -0.17% | 29.95 | 6 | 30.00 | 12 | 0.00 |
| 2024-02-27 | 2106 | 805000 | 296 | 24036550 | 29.90 | 30.05 | 29.75 | 29.80 | 0.15 | -0.5% | 29.80 | 24 | 29.85 | 8 | 0.00 |
| 2024-02-29 | 2106 | 579000 | 301 | 17438650 | 29.80 | 30.25 | 29.80 | 30.25 | 0.45 | 1.51% | 30.05 | 46 | 30.25 | 26 | 0.00 |
| 2024-03-01 | 2106 | 293000 | 183 | 8799350 | 30.20 | 30.20 | 29.85 | 30.10 | 0.15 | -0.5% | 30.05 | 10 | 30.10 | 1 | 0.00 |
| 2024-03-04 | 2106 | 445000 | 228 | 13345150 | 30.00 | 30.15 | 29.85 | 29.95 | 0.15 | -0.5% | 29.95 | 3 | 30.05 | 10 | 0.00 |
| 2024-03-05 | 2106 | 276000 | 141 | 8277000 | 29.95 | 30.15 | 29.95 | 30.00 | 0.05 | 0.17% | 29.95 | 3 | 30.00 | 3 | 0.00 |
| 2024-03-06 | 2106 | 370000 | 202 | 11133050 | 29.95 | 30.30 | 29.95 | 30.05 | 0.05 | 0.17% | 30.05 | 9 | 30.10 | 8 | 0.00 |
| 2024-03-07 | 2106 | 431000 | 193 | 12897050 | 29.95 | 30.00 | 29.85 | 29.90 | 0.15 | -0.5% | 29.90 | 10 | 30.00 | 11 | 0.00 |
| 2024-03-08 | 2106 | 495000 | 221 | 14788100 | 29.80 | 30.00 | 29.80 | 29.95 | 0.05 | 0.17% | 29.85 | 4 | 29.95 | 4 | 0.00 |
| 2024-03-11 | 2106 | 216000 | 135 | 6486200 | 30.00 | 30.15 | 29.95 | 30.10 | 0.15 | 0.5% | 30.00 | 1 | 30.10 | 5 | 0.00 |
| 2024-03-12 | 2106 | 388000 | 221 | 11735200 | 30.10 | 30.30 | 30.10 | 30.30 | 0.20 | 0.66% | 30.25 | 9 | 30.30 | 20 | 0.00 |
| 2024-03-13 | 2106 | 1000000 | 375 | 30408500 | 30.15 | 30.60 | 30.15 | 30.50 | 0.20 | 0.66% | 30.40 | 9 | 30.50 | 13 | 0.00 |
| 2024-03-14 | 2106 | 1068000 | 450 | 32854650 | 30.60 | 30.90 | 30.40 | 30.85 | 0.35 | 1.15% | 30.80 | 2 | 30.85 | 49 | 0.00 |
| 2024-03-15 | 2106 | 576000 | 190 | 17720000 | 30.85 | 30.90 | 30.65 | 30.75 | 0.10 | -0.32% | 30.70 | 8 | 30.75 | 5 | 33.42 |
| 2024-03-18 | 2106 | 1396000 | 463 | 43207150 | 30.85 | 31.10 | 30.75 | 31.00 | 0.25 | 0.81% | 30.95 | 4 | 31.00 | 25 | 33.70 |
| 2024-03-19 | 2106 | 471000 | 245 | 14553200 | 30.85 | 31.05 | 30.80 | 30.90 | 0.10 | -0.32% | 30.85 | 10 | 30.90 | 3 | 33.59 |
| 2024-03-20 | 2106 | 1325000 | 454 | 41138900 | 30.90 | 31.25 | 30.70 | 31.15 | 0.25 | 0.81% | 31.10 | 8 | 31.15 | 19 | 33.86 |
| 2024-03-21 | 2106 | 805000 | 369 | 25018300 | 31.05 | 31.20 | 30.95 | 31.10 | 0.05 | -0.16% | 31.05 | 9 | 31.10 | 119 | 33.80 |
| 2024-03-22 | 2106 | 892000 | 395 | 27729750 | 31.10 | 31.25 | 30.85 | 31.25 | 0.15 | 0.48% | 31.20 | 12 | 31.25 | 56 | 33.97 |
| 2024-03-25 | 2106 | 474000 | 232 | 14759800 | 31.20 | 31.25 | 31.00 | 31.20 | 0.05 | -0.16% | 31.15 | 3 | 31.20 | 3 | 33.91 |
| 2024-03-26 | 2106 | 1072000 | 459 | 33533600 | 31.25 | 31.45 | 31.00 | 31.10 | 0.10 | -0.32% | 31.10 | 49 | 31.15 | 1 | 33.80 |
| 2024-03-27 | 2106 | 1705000 | 700 | 53880050 | 31.05 | 31.75 | 31.05 | 31.70 | 0.60 | 1.93% | 31.65 | 40 | 31.70 | 2 | 34.46 |
| 2024-03-28 | 2106 | 2020000 | 840 | 65018800 | 31.80 | 32.40 | 31.80 | 32.15 | 0.45 | 1.42% | 32.15 | 23 | 32.20 | 7 | 34.95 |
| 2024-03-29 | 2106 | 816000 | 423 | 26291300 | 32.40 | 32.40 | 32.05 | 32.10 | 0.05 | -0.16% | 32.10 | 71 | 32.15 | 8 | 34.89 |
| 2024-04-01 | 2106 | 885000 | 311 | 28370300 | 32.10 | 32.35 | 31.80 | 32.00 | 0.10 | -0.31% | 31.90 | 12 | 32.00 | 11 | 34.78 |
| 2024-04-02 | 2106 | 812000 | 289 | 26027900 | 32.15 | 32.25 | 31.90 | 32.05 | 0.05 | 0.16% | 32.00 | 5 | 32.05 | 14 | 34.84 |
| 2024-04-03 | 2106 | 632000 | 273 | 20241650 | 32.15 | 32.15 | 31.90 | 32.05 | 0.00 | 0% | 31.95 | 60 | 32.05 | 60 | 34.84 |
| 2024-04-08 | 2106 | 576000 | 268 | 18394650 | 31.85 | 32.00 | 31.80 | 31.90 | 0.15 | -0.47% | 31.90 | 27 | 31.95 | 8 | 34.67 |
| 2024-04-09 | 2106 | 2518000 | 878 | 81571600 | 31.90 | 32.90 | 31.90 | 32.85 | 0.95 | 2.98% | 32.85 | 92 | 32.90 | 58 | 35.71 |
| 2024-04-10 | 2106 | 1794000 | 830 | 59505200 | 32.95 | 33.40 | 32.70 | 33.25 | 0.40 | 1.22% | 33.20 | 26 | 33.25 | 26 | 36.14 |
| 2024-04-11 | 2106 | 1014000 | 402 | 33564850 | 33.30 | 33.30 | 32.95 | 33.30 | 0.05 | 0.15% | 33.25 | 2 | 33.30 | 14 | 36.20 |
| 2024-04-12 | 2106 | 1021000 | 561 | 34143950 | 33.50 | 33.55 | 33.25 | 33.50 | 0.20 | 0.6% | 33.45 | 34 | 33.50 | 19 | 36.41 |
| 2024-04-15 | 2106 | 1659000 | 765 | 56212400 | 33.50 | 34.05 | 33.50 | 34.05 | 0.55 | 1.64% | 34.00 | 15 | 34.05 | 34 | 37.01 |
| 2024-04-16 | 2106 | 2205000 | 977 | 72893400 | 33.90 | 33.90 | 32.50 | 32.90 | 1.15 | -3.38% | 32.85 | 11 | 32.90 | 20 | 35.76 |
| 2024-04-17 | 2106 | 1344000 | 671 | 44937700 | 32.90 | 33.85 | 32.75 | 33.85 | 0.95 | 2.89% | 33.75 | 3 | 33.85 | 22 | 36.79 |
| 2024-04-18 | 2106 | 1724000 | 780 | 58661250 | 33.70 | 34.35 | 33.40 | 34.10 | 0.25 | 0.74% | 34.05 | 37 | 34.10 | 53 | 37.07 |
| 2024-04-19 | 2106 | 1568121 | 1540 | 52622250 | 34.00 | 34.05 | 33.15 | 33.70 | 0.40 | -1.17% | 33.60 | 4 | 33.70 | 14 | 36.63 |