厚生(2107)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 | 24.40 0 0% | 24.45 0.05 0.2% | 24.55 0.1 0.41% | 24.30 -0.25 -1.02% | 24.25 -0.05 -0.21% | 24.15 -0.1 -0.41% | 23.95 -0.2 -0.83% | 24.20 0.25 1.04% | 24.10 -0.1 -0.41% | 24.05 -0.05 -0.21% | 23.75 -0.3 -1.25% | 23.55 -0.2 -0.84% | 23.50 -0.05 -0.21% | 23.75 0.25 1.06% | 23.80 0.05 0.21% | 23.75 -0.05 -0.21% | 23.80 0.05 0.21% | 23.70 -0.1 -0.42% | 23.70 0 0% | 23.80 0.1 0.42% | 23.70 -0.1 -0.42% | 23.65 -0.05 -0.21% | 23.95 | |||||||||
| 2 月 | 23.75 0.1 0.42% | 23.75 0 0% | 23.70 -0.05 -0.21% | 23.70 0 0% | 23.60 -0.1 -0.42% | 23.80 0.2 0.85% | 23.90 0.1 0.42% | 23.80 -0.1 -0.42% | 23.90 0.1 0.42% | 23.75 -0.15 -0.63% | 23.60 -0.15 -0.63% | 23.65 0.05 0.21% | 23.70 0.05 0.21% | 23.73 | ||||||||||||||||||
| 3 月 | 23.70 0 0% | 23.70 0 0% | 23.70 0 0% | 23.80 0.1 0.42% | 23.75 -0.05 -0.21% | 23.75 0 0% | 23.75 0 0% | 23.95 0.2 0.84% | 24.25 0.3 1.25% | 24.15 -0.1 -0.41% | 24.20 0.05 0.21% | 24.30 0.1 0.41% | 24.25 -0.05 -0.21% | 24.05 -0.2 -0.82% | 24.05 0 0% | 24.05 0 0% | 24.10 0.05 0.21% | 24.10 0 0% | 24.15 0.05 0.21% | 24.25 0.1 0.41% | 24.15 -0.1 -0.41% | 24.03 | ||||||||||
| 4 月 | 24.45 0.3 1.24% | 24.75 0.3 1.23% | 24.75 0 0% | 25.00 0.25 1.01% | 25.15 0.15 0.6% | 25.45 0.3 1.19% | 25.05 -0.4 -1.57% | 25.45 0.4 1.6% | 25.45 0 0% | 24.95 -0.5 -1.96% | 25.25 0.3 1.2% | 25.55 0.3 1.19% | 25.55 0 0% | 25.15 |
說明:最高漲幅:1.6%最低跌幅:-1.96% 最高價:25.55最低價:23.50平均價:24.13,灰色底表示週末,漲38天(6.1)元,跌29天(-3.85)元,平盤21天
2%=1,1%=16,0%=42,-0%=2,-1%=8,-2%=19,
| 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 | 2107 | 419000 | 219 | 10252800 | 24.35 | 24.75 | 24.35 | 24.40 | 0.05 | 0% | 24.40 | 24 | 24.45 | 3 | 14.10 |
| 2024-01-03 | 2107 | 218000 | 134 | 5320750 | 24.40 | 24.50 | 24.30 | 24.45 | 0.05 | 0.2% | 24.40 | 1 | 24.45 | 3 | 14.13 |
| 2024-01-04 | 2107 | 265000 | 174 | 6511800 | 24.65 | 24.70 | 24.45 | 24.55 | 0.10 | 0.41% | 24.45 | 5 | 24.55 | 6 | 14.19 |
| 2024-01-05 | 2107 | 216000 | 135 | 5270200 | 24.60 | 24.60 | 24.30 | 24.30 | 0.25 | -1.02% | 24.30 | 12 | 24.35 | 1 | 14.05 |
| 2024-01-08 | 2107 | 230000 | 131 | 5578300 | 24.30 | 24.35 | 24.20 | 24.25 | 0.05 | -0.21% | 24.25 | 3 | 24.30 | 9 | 14.02 |
| 2024-01-09 | 2107 | 242000 | 131 | 5842250 | 24.30 | 24.30 | 24.00 | 24.15 | 0.10 | -0.41% | 24.15 | 2 | 24.20 | 1 | 13.96 |
| 2024-01-10 | 2107 | 201000 | 97 | 4828350 | 24.10 | 24.10 | 23.95 | 23.95 | 0.20 | -0.83% | 23.95 | 34 | 24.00 | 1 | 13.84 |
| 2024-01-11 | 2107 | 149000 | 76 | 3585800 | 24.00 | 24.20 | 23.95 | 24.20 | 0.25 | 1.04% | 24.10 | 8 | 24.20 | 29 | 13.99 |
| 2024-01-12 | 2107 | 64000 | 51 | 1542850 | 24.10 | 24.20 | 24.05 | 24.10 | 0.10 | -0.41% | 24.10 | 8 | 24.15 | 37 | 13.93 |
| 2024-01-15 | 2107 | 179000 | 104 | 4307450 | 24.10 | 24.20 | 24.00 | 24.05 | 0.05 | -0.21% | 24.05 | 15 | 24.10 | 2 | 13.90 |
| 2024-01-16 | 2107 | 359000 | 197 | 8564650 | 23.90 | 24.00 | 23.75 | 23.75 | 0.30 | -1.25% | 23.75 | 13 | 23.80 | 4 | 13.73 |
| 2024-01-17 | 2107 | 401000 | 178 | 9469300 | 23.65 | 23.70 | 23.50 | 23.55 | 0.20 | -0.84% | 23.50 | 22 | 23.55 | 1 | 13.61 |
| 2024-01-18 | 2107 | 217000 | 90 | 5101900 | 23.55 | 23.65 | 23.45 | 23.50 | 0.05 | -0.21% | 23.50 | 16 | 23.55 | 5 | 13.58 |
| 2024-01-19 | 2107 | 265000 | 114 | 6278100 | 23.50 | 23.85 | 23.50 | 23.75 | 0.25 | 1.06% | 23.70 | 16 | 23.80 | 2 | 13.73 |
| 2024-01-22 | 2107 | 105000 | 69 | 2494600 | 23.80 | 23.90 | 23.70 | 23.80 | 0.05 | 0.21% | 23.75 | 23 | 23.85 | 8 | 13.76 |
| 2024-01-23 | 2107 | 70000 | 52 | 1659600 | 23.80 | 23.80 | 23.65 | 23.75 | 0.05 | -0.21% | 23.75 | 4 | 23.80 | 3 | 13.73 |
| 2024-01-24 | 2107 | 89000 | 49 | 2114350 | 23.90 | 23.90 | 23.70 | 23.80 | 0.05 | 0.21% | 23.75 | 13 | 23.80 | 2 | 13.76 |
| 2024-01-25 | 2107 | 38000 | 28 | 901550 | 23.85 | 23.85 | 23.70 | 23.70 | 0.10 | -0.42% | 23.70 | 12 | 23.75 | 21 | 13.70 |
| 2024-01-26 | 2107 | 56000 | 33 | 1327250 | 23.75 | 23.75 | 23.65 | 23.70 | 0.00 | 0% | 23.65 | 37 | 23.70 | 5 | 13.70 |
| 2024-01-29 | 2107 | 145000 | 69 | 3443200 | 23.65 | 23.85 | 23.65 | 23.80 | 0.10 | 0.42% | 23.75 | 9 | 23.80 | 9 | 13.76 |
| 2024-01-30 | 2107 | 120000 | 53 | 2849200 | 23.80 | 23.80 | 23.65 | 23.70 | 0.10 | -0.42% | 23.65 | 23 | 23.75 | 17 | 13.70 |
| 2024-01-31 | 2107 | 99000 | 41 | 2344900 | 23.70 | 23.75 | 23.65 | 23.65 | 0.05 | -0.21% | 23.65 | 20 | 23.70 | 1 | 13.67 |
| 2024-02-01 | 2107 | 110000 | 53 | 2610250 | 23.70 | 23.80 | 23.70 | 23.75 | 0.10 | 0.42% | 23.75 | 1 | 23.80 | 31 | 13.73 |
| 2024-02-02 | 2107 | 101000 | 55 | 2400350 | 23.75 | 23.85 | 23.70 | 23.75 | 0.00 | 0% | 23.75 | 8 | 23.80 | 2 | 13.73 |
| 2024-02-05 | 2107 | 76000 | 47 | 1804200 | 23.75 | 23.75 | 23.70 | 23.70 | 0.05 | -0.21% | 23.70 | 19 | 23.75 | 2 | 13.70 |
| 2024-02-15 | 2107 | 219000 | 92 | 5191550 | 23.75 | 23.75 | 23.65 | 23.70 | 0.00 | 0% | 23.70 | 3 | 23.75 | 4 | 13.70 |
| 2024-02-16 | 2107 | 319000 | 116 | 7546350 | 23.70 | 23.80 | 23.60 | 23.60 | 0.10 | -0.42% | 23.60 | 46 | 23.75 | 3 | 13.64 |
| 2024-02-19 | 2107 | 615000 | 208 | 14576200 | 23.75 | 23.90 | 23.60 | 23.80 | 0.20 | 0.85% | 23.70 | 33 | 23.80 | 2 | 13.76 |
| 2024-02-20 | 2107 | 144000 | 74 | 3431100 | 23.80 | 23.95 | 23.70 | 23.90 | 0.10 | 0.42% | 23.85 | 11 | 23.90 | 14 | 13.82 |
| 2024-02-21 | 2107 | 94000 | 70 | 2239050 | 23.90 | 23.95 | 23.75 | 23.80 | 0.10 | -0.42% | 23.75 | 29 | 23.80 | 2 | 13.76 |
| 2024-02-22 | 2107 | 186000 | 102 | 4431400 | 23.90 | 23.90 | 23.75 | 23.90 | 0.10 | 0.42% | 23.80 | 9 | 23.90 | 5 | 13.82 |
| 2024-02-23 | 2107 | 157000 | 67 | 3737800 | 23.80 | 23.90 | 23.75 | 23.75 | 0.15 | -0.63% | 23.75 | 26 | 23.80 | 4 | 13.73 |
| 2024-02-26 | 2107 | 632000 | 205 | 14971900 | 23.75 | 23.80 | 23.60 | 23.60 | 0.15 | -0.63% | 23.60 | 20 | 23.65 | 5 | 13.64 |
| 2024-02-27 | 2107 | 278000 | 91 | 6575500 | 23.60 | 23.75 | 23.60 | 23.65 | 0.05 | 0.21% | 23.65 | 1 | 23.70 | 9 | 13.67 |
| 2024-02-29 | 2107 | 155000 | 56 | 3680950 | 23.75 | 23.85 | 23.60 | 23.70 | 0.05 | 0.21% | 23.70 | 19 | 23.75 | 1 | 13.70 |
| 2024-03-01 | 2107 | 95000 | 66 | 2253500 | 23.70 | 23.80 | 23.65 | 23.70 | 0.00 | 0% | 23.70 | 4 | 23.75 | 10 | 13.70 |
| 2024-03-04 | 2107 | 229000 | 99 | 5437650 | 23.75 | 23.80 | 23.70 | 23.70 | 0.00 | 0% | 23.70 | 40 | 23.75 | 2 | 13.70 |
| 2024-03-05 | 2107 | 207000 | 82 | 4913250 | 23.75 | 23.85 | 23.70 | 23.70 | 0.00 | 0% | 23.70 | 29 | 23.75 | 2 | 13.70 |
| 2024-03-06 | 2107 | 257000 | 116 | 6105250 | 23.75 | 23.80 | 23.70 | 23.80 | 0.10 | 0.42% | 23.75 | 2 | 23.80 | 16 | 13.76 |
| 2024-03-07 | 2107 | 313000 | 163 | 7440850 | 23.75 | 23.85 | 23.70 | 23.75 | 0.05 | -0.21% | 23.75 | 19 | 23.80 | 5 | 13.73 |
| 2024-03-08 | 2107 | 290000 | 131 | 6882200 | 23.75 | 23.80 | 23.65 | 23.75 | 0.00 | 0% | 23.70 | 11 | 23.80 | 6 | 13.73 |
| 2024-03-11 | 2107 | 201000 | 100 | 4773900 | 23.65 | 23.80 | 23.65 | 23.75 | 0.00 | 0% | 23.75 | 1 | 23.80 | 22 | 13.73 |
| 2024-03-12 | 2107 | 370000 | 188 | 8863350 | 23.75 | 24.45 | 23.70 | 23.95 | 0.20 | 0.84% | 23.95 | 15 | 24.00 | 3 | 13.84 |
| 2024-03-13 | 2107 | 1097000 | 522 | 26653900 | 24.00 | 24.60 | 24.00 | 24.25 | 0.30 | 1.25% | 24.25 | 1 | 24.30 | 4 | 14.02 |
| 2024-03-14 | 2107 | 368000 | 236 | 8880250 | 24.25 | 24.30 | 24.05 | 24.15 | 0.10 | -0.41% | 24.10 | 50 | 24.20 | 15 | 14.12 |
| 2024-03-15 | 2107 | 206000 | 125 | 4984100 | 24.25 | 24.25 | 24.10 | 24.20 | 0.05 | 0.21% | 24.15 | 5 | 24.20 | 1 | 14.15 |
| 2024-03-18 | 2107 | 280000 | 143 | 6794450 | 24.20 | 24.35 | 24.15 | 24.30 | 0.10 | 0.41% | 24.30 | 13 | 24.35 | 24 | 14.21 |
| 2024-03-19 | 2107 | 220000 | 121 | 5318800 | 24.30 | 24.30 | 24.10 | 24.25 | 0.05 | -0.21% | 24.20 | 34 | 24.25 | 3 | 14.18 |
| 2024-03-20 | 2107 | 459000 | 207 | 11075250 | 24.20 | 24.25 | 24.05 | 24.05 | 0.20 | -0.82% | 24.05 | 11 | 24.10 | 4 | 14.06 |
| 2024-03-21 | 2107 | 366000 | 139 | 8831000 | 24.20 | 24.25 | 24.05 | 24.05 | 0.00 | 0% | 24.05 | 33 | 24.15 | 3 | 14.06 |
| 2024-03-22 | 2107 | 432000 | 167 | 10401800 | 24.10 | 24.15 | 24.05 | 24.05 | 0.00 | 0% | 24.05 | 1 | 24.10 | 2 | 14.06 |
| 2024-03-25 | 2107 | 259000 | 118 | 6245850 | 24.10 | 24.20 | 24.05 | 24.10 | 0.05 | 0.21% | 24.05 | 44 | 24.15 | 7 | 14.09 |
| 2024-03-26 | 2107 | 268000 | 144 | 6472650 | 24.10 | 24.25 | 24.10 | 24.10 | 0.00 | 0% | 24.10 | 9 | 24.15 | 8 | 14.09 |
| 2024-03-27 | 2107 | 395000 | 177 | 9547550 | 24.10 | 24.30 | 24.10 | 24.15 | 0.05 | 0.21% | 24.10 | 103 | 24.15 | 12 | 14.12 |
| 2024-03-28 | 2107 | 427000 | 169 | 10323500 | 24.20 | 24.25 | 24.10 | 24.25 | 0.10 | 0.41% | 24.20 | 40 | 24.25 | 1 | 14.18 |
| 2024-03-29 | 2107 | 446000 | 157 | 10772750 | 24.25 | 24.30 | 24.10 | 24.15 | 0.10 | -0.41% | 24.15 | 6 | 24.20 | 22 | 14.12 |
| 2024-04-01 | 2107 | 470000 | 221 | 11455350 | 24.40 | 24.50 | 24.20 | 24.45 | 0.30 | 1.24% | 24.45 | 1 | 24.50 | 28 | 14.30 |
| 2024-04-02 | 2107 | 689000 | 373 | 17019750 | 24.30 | 24.85 | 24.30 | 24.75 | 0.30 | 1.23% | 24.70 | 12 | 24.75 | 1 | 14.47 |
| 2024-04-03 | 2107 | 330000 | 185 | 8161000 | 24.70 | 24.90 | 24.50 | 24.75 | 0.00 | 0% | 24.75 | 2 | 24.80 | 17 | 14.47 |
| 2024-04-08 | 2107 | 626000 | 293 | 15609650 | 24.75 | 25.10 | 24.70 | 25.00 | 0.25 | 1.01% | 25.00 | 11 | 25.05 | 21 | 14.62 |
| 2024-04-09 | 2107 | 704000 | 358 | 17751950 | 25.15 | 25.35 | 25.05 | 25.15 | 0.15 | 0.6% | 25.10 | 26 | 25.15 | 11 | 14.71 |
| 2024-04-10 | 2107 | 668000 | 308 | 16914000 | 25.25 | 25.45 | 25.15 | 25.45 | 0.30 | 1.19% | 25.40 | 6 | 25.45 | 14 | 14.88 |
| 2024-04-11 | 2107 | 616000 | 286 | 15497900 | 25.40 | 25.45 | 25.00 | 25.05 | 0.40 | -1.57% | 25.05 | 4 | 25.10 | 2 | 14.65 |
| 2024-04-12 | 2107 | 483000 | 225 | 12199550 | 25.05 | 25.45 | 25.05 | 25.45 | 0.40 | 1.6% | 25.25 | 2 | 25.45 | 19 | 14.88 |
| 2024-04-15 | 2107 | 706000 | 341 | 18066000 | 25.45 | 25.70 | 25.25 | 25.45 | 0.00 | 0% | 25.40 | 3 | 25.45 | 19 | 14.88 |
| 2024-04-16 | 2107 | 889000 | 415 | 22166050 | 25.45 | 25.60 | 24.70 | 24.95 | 0.50 | -1.96% | 24.80 | 6 | 24.95 | 4 | 14.59 |
| 2024-04-17 | 2107 | 477000 | 274 | 12003250 | 24.90 | 25.40 | 24.90 | 25.25 | 0.30 | 1.2% | 25.20 | 4 | 25.25 | 2 | 14.77 |
| 2024-04-18 | 2107 | 599000 | 305 | 15240050 | 25.20 | 25.70 | 25.20 | 25.55 | 0.30 | 1.19% | 25.50 | 20 | 25.55 | 7 | 14.94 |
| 2024-04-19 | 2107 | 1131199 | 709 | 28857647 | 25.40 | 25.90 | 25.00 | 25.55 | 0.00 | 0% | 25.40 | 18 | 25.55 | 16 | 14.94 |