長榮鋼(2211)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021
月12345678910111213141516171819202122232425262728293031當月平均
1 月　107.50
0
0%		104.00
-3.5
-3.26%		105.00
1
0.96%		102.50
-2.5
-2.38%		 　103.00
0.5
0.49%		102.50
-0.5
-0.49%		103.50
1
0.98%		103.50
0
0%		103.50
0
0%		 　104.50
1
0.97%		101.00
-3.5
-3.35%		102.50
1.5
1.49%		103.00
0.5
0.49%		102.50
-0.5
-0.49%		 　104.00
1.5
1.46%		104.00
0
0%		105.00
1
0.96%		106.50
1.5
1.43%		106.50
0
0%		 　114.50
8
7.51%		117.50
3
2.62%		113.00
-4.5
-3.83%		105.6
2 月113.00
0
0%		111.00
-2
-1.77%		 　111.50
0.5
0.45%		 　　　　　　　　105.50
-6
-5.38%		105.00
-0.5
-0.47%		 　107.00
2
1.9%		104.50
-2.5
-2.34%		104.50
0
0%		105.00
0.5
0.48%		103.50
-1.5
-1.43%		 　103.50
0
0%		103.50
0
0%		 108.00
4.5
4.35%		 106.55
3 月105.00
-3
-2.78%		 　115.50
10.5
10%		116.50
1
0.87%		120.00
3.5
3%		121.00
1
0.83%		122.50
1.5
1.24%		 　122.00
-0.5
-0.41%		124.00
2
1.64%		132.00
8
6.45%		119.00
-13
-9.85%		119.50
0.5
0.42%		 　122.50
3
2.51%		123.00
0.5
0.41%		126.00
3
2.44%		125.50
-0.5
-0.4%		124.00
-1.5
-1.2%		 　124.00
0
0%		121.50
-2.5
-2.02%		127.00
5.5
4.53%		128.00
1
0.79%		124.50
-3.5
-2.73%		 122.11
4 月125.00
0.5
0.4%		125.00
0
0%		130.00
5
4%		 　　　128.50
-1.5
-1.15%		134.00
5.5
4.28%		132.50
-1.5
-1.12%		134.00
1.5
1.13%		135.00
1
0.75%		 　138.00
3
2.22%		137.50
-0.5
-0.36%		143.00
5.5
4%		144.50
1.5
1.05%		140.00
-4.5
-3.11%		 　143.00
3
2.14%		140.00
-3
-2.1%		143.00
3
2.14%		146.00
3
2.1%		143.00
-3
-2.05%		 　147.50
4.5
3.15%		148.50
1
0.68%		 138.5
5 月　147.50
-1
-0.67%		147.00
-0.5
-0.34%		 　150.00
3
2.04%		149.00
-1
-0.67%		145.00
-4
-2.68%		141.50
-3.5
-2.41%		140.50
-1
-0.71%		 　139.50
-1
-0.71%		145.50
6
4.3%		146.50
1
0.69%		156.00
9.5
6.48%		148.00
-8
-5.13%		 　138.00
-10
-6.76%		134.00
-4
-2.9%		135.50
1.5
1.12%		136.50
1
0.74%		139.00
2.5
1.83%		 　137.00
-2
-1.44%		138.50
1.5
1.09%		136.50
-2
-1.44%		135.00
-1.5
-1.1%		142.00
7
5.19%		142.02
6 月 　141.00
-1
-0.7%		144.50
3.5
2.48%		148.50
4
2.77%		 149.00
0.5
0.34%		 　　153.50
4.5
3.02%		156.00
2.5
1.63%		147.00
-9
-5.77%		147.00
0
0%		 　146.50
-0.5
-0.34%		149.00
2.5
1.71%		147.50
-1.5
-1.01%		145.00
-2.5
-1.69%		141.00
-4
-2.76%		 　140.50
-0.5
-0.35%		147.50
7
4.98%		 142.00
-5.5
-3.73%		139.50
-2.5
-1.76%		 144.94
7 月137.00
-2.5
-1.79%		137.00
0
0%		137.00
0
0%		 136.00
-1
-0.73%		 　134.50
-1.5
-1.1%		133.00
-1.5
-1.12%		 135.00
2
1.5%		 　　　129.00
-6
-4.44%		124.00
-5
-3.88%		 　　　120.00
-4
-3.23%		 　　121.00
1
0.83%		　　　　　130.53

說明:最高漲幅:10%最低跌幅:-9.85% 最高價:156.00最低價:101.00平均價:127.64,灰色底表示週末,漲78天(221.5)元,跌73天(-209.5)元,平盤16天
10%=2,8%=2,6%=2,5%=3,4%=6,3%=9,2%=18,1%=23,0%=29,-0%=1,-1%=1,-2%=2,-3%=3,-4%=6,-5%=12,-6%=12,-7%=13,-8%=23,

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 2211 2473000 1293 260628000 104.50 107.50 102.50 107.50 3.50 0% 106.50 6 107.50 27 11.89
2024-01-03 2211 1987000 1304 208234000 106.50 106.50 103.50 104.00 3.50 -3.26% 104.00 16 104.50 5 11.50
2024-01-04 2211 1291000 949 134573500 103.00 105.50 102.50 105.00 1.00 0.96% 104.50 14 105.00 27 11.62
2024-01-05 2211 1042000 702 107353000 105.00 105.00 102.50 102.50 2.50 -2.38% 102.00 234 102.50 21 11.34
2024-01-08 2211 637000 444 65423000 102.00 103.50 102.00 103.00 0.50 0.49% 102.50 48 103.00 44 11.39
2024-01-09 2211 1350000 802 137927500 103.00 103.50 101.00 102.50 0.50 -0.49% 102.50 4 103.00 30 11.34
2024-01-10 2211 1271000 934 131135500 102.00 104.50 101.00 103.50 1.00 0.98% 103.00 17 103.50 13 11.45
2024-01-11 2211 1525000 971 159579000 103.50 107.00 103.00 103.50 0.00 0% 103.50 2 104.00 97 11.45
2024-01-12 2211 564000 357 58370500 103.50 104.50 102.50 103.50 0.00 0% 103.00 8 103.50 3 11.45
2024-01-15 2211 538000 348 56055000 103.50 105.00 103.50 104.50 1.00 0.97% 104.00 13 104.50 41 11.56
2024-01-16 2211 1138000 829 115814500 103.50 103.50 101.00 101.00 3.50 -3.35% 101.00 8 101.50 43 11.17
2024-01-17 2211 1888000 1315 193366500 101.50 104.00 101.00 102.50 1.50 1.49% 102.50 35 103.00 28 11.34
2024-01-18 2211 845000 548 87547000 103.00 105.00 102.50 103.00 0.50 0.49% 103.00 1 103.50 63 11.39
2024-01-19 2211 858000 586 87686000 102.50 103.50 101.50 102.50 0.50 -0.49% 102.00 2 102.50 48 11.34
2024-01-22 2211 613000 404 63125000 102.00 104.00 101.50 104.00 1.50 1.46% 103.50 11 104.00 37 11.50
2024-01-23 2211 592000 403 61097000 104.00 104.00 102.50 104.00 0.00 0% 103.00 40 104.00 95 11.50
2024-01-24 2211 964000 574 101252000 104.00 106.00 104.00 105.00 1.00 0.96% 104.50 2 105.00 44 11.62
2024-01-25 2211 1183000 744 125397500 105.50 107.00 105.00 106.50 1.50 1.43% 106.00 17 106.50 125 11.78
2024-01-26 2211 468000 367 49671500 106.50 107.00 105.50 106.50 0.00 0% 106.00 22 106.50 16 11.78
2024-01-29 2211 3447000 2351 386239000 106.50 114.50 106.50 114.50 8.00 7.51% 114.00 27 114.50 20 12.67
2024-01-30 2211 2577000 1973 303607000 114.00 120.00 113.50 117.50 3.00 2.62% 117.50 14 118.00 73 13.00
2024-01-31 2211 1522000 1046 174877000 118.00 118.00 113.00 113.00 4.50 -3.83% 113.00 59 113.50 20 12.50
2024-02-01 2211 1155000 812 130640500 113.00 114.00 112.00 113.00 0.00 0% 112.50 27 113.00 3 12.50
2024-02-02 2211 950000 693 105905000 114.00 114.00 110.00 111.00 2.00 -1.77% 110.50 34 111.00 10 12.28
2024-02-05 2211 623000 430 69337000 111.00 113.00 110.00 111.50 0.50 0.45% 111.00 75 111.50 4 12.33
2024-02-15 2211 2975000 2033 315747000 112.00 112.50 102.50 105.50 6.00 -5.38% 105.00 8 105.50 40 11.67
2024-02-16 2211 1147000 755 120390000 105.50 106.00 104.00 105.00 0.50 -0.47% 104.50 98 105.00 8 11.62
2024-02-19 2211 1575000 1188 166571500 105.00 107.00 103.00 107.00 2.00 1.9% 106.50 8 107.00 37 11.84
2024-02-20 2211 1186000 871 124708500 107.50 107.50 104.50 104.50 2.50 -2.34% 104.50 124 105.00 10 11.56
2024-02-21 2211 781000 423 81462500 104.00 105.00 103.50 104.50 0.00 0% 104.50 22 105.00 21 11.56
2024-02-22 2211 707000 475 74161000 105.00 106.00 104.00 105.00 0.50 0.48% 104.50 106 105.00 51 11.62
2024-02-23 2211 1880000 1189 194565000 104.50 105.00 102.00 103.50 1.50 -1.43% 103.00 38 103.50 42 11.45
2024-02-26 2211 885000 524 91737000 103.00 105.00 102.50 103.50 0.00 0% 103.50 87 104.00 15 11.45
2024-02-27 2211 880000 543 91218000 103.50 105.00 103.00 103.50 0.00 0% 103.50 18 104.00 41 11.45
2024-02-29 2211 1602000 836 169723000 103.50 108.00 103.00 108.00 4.50 4.35% 107.50 42 108.00 71 11.95
2024-03-01 2211 1505000 902 159321000 107.50 108.00 105.00 105.00 3.00 -2.78% 105.00 188 106.00 13 11.62
2024-03-04 2211 4621000 3271 519067500 107.50 115.50 107.50 115.50 10.50 10% 115.00 10 115.50 288 12.78
2024-03-05 2211 3981000 2600 457863500 117.00 118.00 112.50 116.50 1.00 0.87% 116.00 2 116.50 43 12.89
2024-03-06 2211 3394000 2350 402482500 116.00 120.00 114.00 120.00 3.50 3% 119.50 13 120.00 46 13.27
2024-03-07 2211 2004000 1284 240361000 121.00 122.00 118.00 121.00 1.00 0.83% 120.50 9 121.00 112 13.38
2024-03-08 2211 3343000 2059 407808000 122.50 123.50 120.00 122.50 1.50 1.24% 122.00 58 122.50 53 13.55
2024-03-11 2211 2429000 1637 294159500 121.50 124.50 118.50 122.00 0.50 -0.41% 121.50 6 122.00 4 13.50
2024-03-12 2211 1257000 787 154454500 122.00 124.00 120.00 124.00 2.00 1.64% 123.50 40 124.00 22 13.72
2024-03-13 2211 4043000 2087 522739000 123.50 132.50 123.50 132.00 8.00 6.45% 131.50 8 132.00 42 14.60
2024-03-14 2211 6470000 3912 774837000 127.50 127.50 119.00 119.00 13.00 -9.85% 0.00 0 119.00 226 13.16
2024-03-15 2211 2905000 1724 342415000 119.00 120.00 114.00 119.50 0.50 0.42% 119.50 198 120.00 126 13.22
2024-03-18 2211 2462000 1590 299635000 119.50 124.00 118.00 122.50 3.00 2.51% 122.50 87 123.00 4 13.55
2024-03-19 2211 2702000 1893 336428000 123.50 126.50 123.00 123.00 0.50 0.41% 123.00 128 123.50 7 13.98
2024-03-20 2211 2696000 1700 339687500 124.00 127.50 123.00 126.00 3.00 2.44% 126.00 3 126.50 23 14.32
2024-03-21 2211 1328000 914 167686000 128.00 128.50 125.00 125.50 0.50 -0.4% 125.00 145 125.50 6 14.26
2024-03-22 2211 2285000 1517 283457500 125.50 127.00 121.50 124.00 1.50 -1.2% 124.00 62 124.50 26 14.09
2024-03-25 2211 1286000 739 159869000 124.00 125.50 123.00 124.00 0.00 0% 124.00 11 124.50 6 14.09
2024-03-26 2211 1515000 827 185415500 124.00 124.50 121.50 121.50 2.50 -2.02% 121.50 88 122.00 15 13.81
2024-03-27 2211 2334000 1566 293617500 123.00 127.50 122.50 127.00 5.50 4.53% 126.50 21 127.00 22 14.43
2024-03-28 2211 2384000 1507 306743500 129.00 131.00 126.00 128.00 1.00 0.79% 127.50 28 128.00 11 14.55
2024-03-29 2211 991000 755 124292000 129.50 129.50 124.50 124.50 3.50 -2.73% 124.50 59 125.00 15 14.15
2024-04-01 2211 661000 466 82692000 124.50 126.50 123.50 125.00 0.50 0.4% 125.00 18 125.50 15 14.20
2024-04-02 2211 882000 693 109757000 125.50 126.00 123.00 125.00 0.00 0% 125.00 18 125.50 6 14.20
2024-04-03 2211 2817000 1961 361828500 124.50 130.00 124.50 130.00 5.00 4% 129.50 44 130.00 161 14.77
2024-04-08 2211 1355000 991 173606000 130.00 131.00 126.50 128.50 1.50 -1.15% 128.00 1 128.50 24 14.60
2024-04-09 2211 2479000 1713 328010500 127.50 135.00 127.50 134.00 5.50 4.28% 134.00 23 134.50 13 15.23
2024-04-10 2211 2379000 1537 315767500 133.50 136.00 129.00 132.50 1.50 -1.12% 132.50 42 133.00 11 15.06
2024-04-11 2211 1161000 924 154382000 131.50 134.50 130.50 134.00 1.50 1.13% 133.50 8 134.00 91 15.23
2024-04-12 2211 2126000 1518 290676000 134.50 140.00 133.50 135.00 1.00 0.75% 135.00 59 135.50 22 15.34
2024-04-15 2211 1884000 1365 260262000 135.50 139.50 135.50 138.00 3.00 2.22% 137.50 35 138.00 8 15.68
2024-04-16 2211 2481000 1625 340121000 137.00 139.50 133.50 137.50 0.50 -0.36% 137.50 24 138.50 17 15.62
2024-04-17 2211 3480000 2411 501562000 138.00 148.00 138.00 143.00 5.50 4% 143.00 5 143.50 22 16.25
2024-04-18 2211 4300000 2771 632997000 144.50 152.00 142.50 144.50 1.50 1.05% 144.50 19 145.00 4 16.42
2024-04-19 2211 2950586 2496 417246381 145.00 145.50 137.00 140.00 4.50 -3.11% 140.00 13 140.50 6 15.91
2024-04-22 2211 2361000 1668 339147000 142.00 148.00 141.00 143.00 3.00 2.14% 142.50 11 143.00 27 16.25
2024-04-23 2211 1556000 1183 220324500 144.50 144.50 140.00 140.00 3.00 -2.1% 140.00 51 140.50 14 15.91
2024-04-24 2211 1004000 754 142585000 141.50 144.50 140.00 143.00 3.00 2.14% 143.00 20 143.50 9 16.25
2024-04-25 2211 2397000 1747 351451000 143.00 149.00 141.00 146.00 3.00 2.1% 146.00 24 146.50 27 16.59
2024-04-26 2211 1795000 1331 258107500 147.00 147.50 142.00 143.00 3.00 -2.05% 143.00 65 143.50 18 16.25
2024-04-29 2211 1608000 1181 235051500 143.50 148.00 143.50 147.50 4.50 3.15% 147.00 3 147.50 49 16.76
2024-04-30 2211 1138000 792 168766500 148.00 149.50 146.00 148.50 1.00 0.68% 148.50 1 149.00 38 16.88
2024-05-02 2211 1642000 1190 246143500 148.50 152.50 147.50 147.50 1.00 -0.67% 147.00 77 147.50 1 16.76
2024-05-03 2211 700000 486 103436000 149.00 149.50 146.50 147.00 0.50 -0.34% 146.50 20 147.00 3 16.70
2024-05-06 2211 1433000 902 214732500 148.00 151.50 147.50 150.00 3.00 2.04% 150.00 5 150.50 1 17.05
2024-05-07 2211 1610000 1041 242286000 151.50 152.50 149.00 149.00 1.00 -0.67% 149.00 43 149.50 13 16.93
2024-05-08 2211 2224000 1588 321431000 148.50 148.50 142.00 145.00 4.00 -2.68% 145.00 14 145.50 17 16.48
2024-05-09 2211 1336432 1350 190849720 145.00 146.00 141.00 141.50 3.50 -2.41% 141.00 34 141.50 6 16.08
2024-05-10 2211 2627000 1633 365043500 142.00 142.50 136.50 140.50 1.00 -0.71% 140.00 26 140.50 1 15.97
2024-05-13 2211 2813000 1829 386022500 140.00 140.50 133.50 139.50 1.00 -0.71% 139.50 20 140.00 11 15.85
2024-05-14 2211 2259000 1552 324057000 136.50 147.00 136.00 145.50 6.00 4.3% 145.00 10 145.50 8 16.53
2024-05-15 2211 1085036 1185 159784025 144.50 150.00 144.50 146.50 1.00 0.69% 146.00 15 146.50 34 16.65
2024-05-16 2211 3497000 2315 532590000 148.00 156.00 146.50 156.00 9.50 6.48% 155.50 5 156.00 76 17.75
2024-05-17 2211 2146000 1628 322986500 154.00 158.50 148.00 148.00 8.00 -5.13% 148.00 75 148.50 1 16.84
2024-05-20 2211 4885000 3477 681716500 147.00 148.00 136.00 138.00 10.00 -6.76% 137.50 47 138.00 9 15.70
2024-05-21 2211 2505000 1845 339468500 138.00 139.00 133.50 134.00 4.00 -2.9% 134.00 26 134.50 7 15.24
2024-05-22 2211 1140000 932 153694500 134.50 136.00 133.00 135.50 1.50 1.12% 135.00 14 135.50 11 15.42
2024-05-23 2211 1625000 1127 221381500 135.50 139.00 134.00 136.50 1.00 0.74% 136.50 4 137.00 5 15.53
2024-05-24 2211 1243000 973 170687500 136.50 139.50 134.50 139.00 2.50 1.83% 139.00 19 139.50 36 15.81
2024-05-27 2211 769000 555 106162500 140.00 140.00 136.50 137.00 2.00 -1.44% 136.50 64 137.00 2 15.59
2024-05-28 2211 1256000 866 174302000 138.50 140.00 137.00 138.50 1.50 1.09% 138.50 20 139.00 20 15.76
2024-05-29 2211 633000 436 86551000 138.50 139.00 135.50 136.50 2.00 -1.44% 136.00 54 137.00 22 15.53
2024-05-30 2211 760000 552 102644000 137.00 137.00 134.00 135.00 1.50 -1.1% 135.00 6 135.50 20 15.36
2024-05-31 2211 2988149 2450 418087991 134.00 142.00 134.00 142.00 7.00 5.19% 141.50 1 142.00 13 16.15
2024-06-03 2211 3377000 2503 478213500 142.00 144.50 140.00 141.00 1.00 -0.7% 141.00 1 141.50 14 16.04
2024-06-04 2211 3783000 2438 542885000 140.50 146.50 138.50 144.50 3.50 2.48% 144.50 40 145.00 1 16.44
2024-06-05 2211 3166000 1651 466574000 144.50 149.00 143.00 148.50 4.00 2.77% 148.00 278 148.50 62 16.89
2024-06-07 2211 2988000 1579 445624000 150.00 151.00 146.50 149.00 3.00 0.34% 149.00 23 149.50 12 16.95
2024-06-11 2211 3806000 2461 581479000 149.00 156.00 147.00 153.50 4.50 3.02% 152.50 1 153.50 21 17.46
2024-06-12 2211 2273000 1544 350844500 154.50 156.00 151.00 156.00 2.50 1.63% 154.50 4 156.00 155 17.75
2024-06-13 2211 1977000 1321 296138000 155.00 155.00 146.50 147.00 9.00 -5.77% 147.00 45 147.50 2 16.72
2024-06-14 2211 1422000 982 206147500 146.50 147.50 143.50 147.00 0.00 0% 146.50 1 147.00 21 16.72
2024-06-17 2211 507000 352 74810500 147.00 149.50 146.00 146.50 0.50 -0.34% 146.50 25 147.00 4 16.67
2024-06-18 2211 1277000 748 190422500 146.50 150.50 146.50 149.00 2.50 1.71% 148.50 25 149.00 9 16.95
2024-06-19 2211 2773936 2016 410778689 150.50 151.00 147.00 147.50 1.50 -1.01% 147.50 77 148.50 7 16.78
2024-06-20 2211 4221000 2260 616242500 147.50 150.00 145.00 145.00 2.50 -1.69% 145.00 58 145.50 16 16.50
2024-06-21 2211 3862000 2267 547817500 145.00 146.50 140.50 141.00 4.00 -2.76% 141.00 35 141.50 1 16.04
2024-06-24 2211 4391000 2659 615305000 141.00 143.50 137.50 140.50 0.50 -0.35% 140.50 88 141.00 7 15.98
2024-06-25 2211 2611000 1534 379717500 142.50 147.50 141.00 147.50 7.00 4.98% 147.00 8 147.50 52 16.78
2024-06-27 2211 1733000 1210 248960500 145.50 147.00 142.00 142.00 5.50 -3.73% 141.50 130 142.00 65 16.15
2024-06-28 2211 1747000 1178 245127000 142.00 144.00 139.00 139.50 2.50 -1.76% 139.50 10 140.00 36 15.87
2024-07-01 2211 1910567 1944 264405908 139.50 141.50 136.50 137.00 2.50 -1.79% 137.00 42 137.50 3 15.59
2024-07-02 2211 3412000 2314 468141500 137.00 141.00 135.50 137.00 0.00 0% 136.50 31 137.00 54 15.59
2024-07-03 2211 4446000 2277 604431000 137.00 138.00 135.00 137.00 0.00 0% 136.00 2 137.00 1 15.59
2024-07-05 2211 360000 258 49178000 138.00 138.00 136.00 136.00 1.50 -0.73% 136.00 96 136.50 12 15.47
2024-07-08 2211 932000 600 125846500 136.50 137.50 134.00 134.50 1.50 -1.1% 134.50 9 135.00 11 15.30
2024-07-09 2211 1010343 1237 134865637 135.00 135.00 132.00 133.00 1.50 -1.12% 133.00 7 133.50 5 15.13
2024-07-11 2211 555186 642 74638066 135.00 135.50 133.00 135.00 0.00 1.5% 135.00 1 135.50 152 15.36
2024-07-16 2211 5423000 3197 689584500 132.00 132.00 123.50 129.00 0.00 -4.44% 128.50 3 129.00 41 14.68
2024-07-17 2211 2216000 1583 275529000 127.50 127.50 122.50 124.00 5.00 -3.88% 123.50 40 124.00 30 14.11
2024-07-22 2211 874077 806 105133259 122.50 123.00 119.00 120.00 2.50 -3.23% 120.00 19 120.50 3 13.65
2024-07-26 2211 1288948 1428 154155062 119.50 122.50 117.00 121.00 0.50 0.83% 120.50 11 121.00 9 13.77