為升(2231)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 | 134.00 0 0% | 132.50 -1.5 -1.12% | 132.00 -0.5 -0.38% | 131.50 -0.5 -0.38% | 133.00 1.5 1.14% | 131.50 -1.5 -1.13% | 130.00 -1.5 -1.14% | 130.50 0.5 0.38% | 131.00 0.5 0.38% | 131.00 0 0% | 131.00 0 0% | 131.00 0 0% | 129.50 -1.5 -1.15% | 129.50 0 0% | 131.00 1.5 1.16% | 130.50 -0.5 -0.38% | 130.50 0 0% | 129.50 -1 -0.77% | 129.50 0 0% | 129.50 0 0% | 130.50 1 0.77% | 129.50 -1 -0.77% | 130.88 | |||||||||
| 2 月 | 129.00 -0.5 -0.39% | 129.00 0 0% | 128.00 -1 -0.78% | 130.00 2 1.56% | 130.50 0.5 0.38% | 130.00 -0.5 -0.38% | 129.50 -0.5 -0.38% | 128.50 -1 -0.77% | 129.00 0.5 0.39% | 130.00 1 0.78% | 130.00 0 0% | 129.00 -1 -0.77% | 128.50 -0.5 -0.39% | 129.18 | ||||||||||||||||||
| 3 月 | 128.00 -0.5 -0.39% | 127.00 -1 -0.78% | 124.00 -3 -2.36% | 122.00 -2 -1.61% | 120.00 -2 -1.64% | 118.00 -2 -1.67% | 117.50 -0.5 -0.42% | 120.00 2.5 2.13% | 119.50 -0.5 -0.42% | 118.00 -1.5 -1.26% | 115.50 -2.5 -2.12% | 114.00 -1.5 -1.3% | 118.00 4 3.51% | 120.50 2.5 2.12% | 118.50 -2 -1.66% | 118.00 -0.5 -0.42% | 119.00 1 0.85% | 117.50 -1.5 -1.26% | 117.50 0 0% | 117.50 0 0% | 120.00 2.5 2.13% | 119.5 | ||||||||||
| 4 月 | 119.50 -0.5 -0.42% | 119.50 0 0% | 118.00 -1.5 -1.26% | 115.00 -3 -2.54% | 114.00 -1 -0.87% | 114.00 0 0% | 113.50 -0.5 -0.44% | 113.00 -0.5 -0.44% | 111.50 -1.5 -1.33% | 112.00 0.5 0.45% | 112.50 0.5 0.45% | 114.00 1.5 1.33% | 111.00 -3 -2.63% | 110.50 -0.5 -0.45% | 110.00 -0.5 -0.45% | 110.50 0.5 0.45% | 109.00 -1.5 -1.36% | 113.23 |
說明:最高漲幅:3.51%最低跌幅:-2.63% 最高價:134.00最低價:109.00平均價:123.41,灰色底表示週末,漲22天(30.5)元,跌54天(-61.5)元,平盤17天
4%=1,2%=5,1%=9,0%=24,-0%=3,-1%=6,-2%=21,-3%=24,
| 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 | 2231 | 116000 | 85 | 15528500 | 134.50 | 135.00 | 133.00 | 134.00 | 0.50 | 0% | 134.00 | 9 | 134.50 | 14 | 30.04 |
| 2024-01-03 | 2231 | 206000 | 151 | 27350000 | 133.50 | 133.50 | 132.00 | 132.50 | 1.50 | -1.12% | 132.50 | 3 | 133.00 | 4 | 29.71 |
| 2024-01-04 | 2231 | 220000 | 141 | 29058500 | 133.00 | 133.00 | 131.50 | 132.00 | 0.50 | -0.38% | 132.00 | 1 | 132.50 | 8 | 29.60 |
| 2024-01-05 | 2231 | 254000 | 179 | 33364500 | 133.00 | 133.50 | 131.00 | 131.50 | 0.50 | -0.38% | 131.50 | 2 | 132.00 | 12 | 29.48 |
| 2024-01-08 | 2231 | 254000 | 186 | 33926000 | 134.00 | 134.50 | 133.00 | 133.00 | 1.50 | 1.14% | 133.00 | 8 | 133.50 | 1 | 29.82 |
| 2024-01-09 | 2231 | 281000 | 185 | 36971500 | 134.50 | 134.50 | 131.00 | 131.50 | 1.50 | -1.13% | 131.00 | 45 | 131.50 | 2 | 29.48 |
| 2024-01-10 | 2231 | 199000 | 168 | 26014000 | 131.50 | 132.00 | 130.00 | 130.00 | 1.50 | -1.14% | 130.00 | 73 | 130.50 | 1 | 29.15 |
| 2024-01-11 | 2231 | 99000 | 85 | 12937500 | 130.00 | 131.50 | 130.00 | 130.50 | 0.50 | 0.38% | 130.50 | 2 | 131.00 | 7 | 29.26 |
| 2024-01-12 | 2231 | 108000 | 84 | 14122500 | 130.00 | 131.50 | 130.00 | 131.00 | 0.50 | 0.38% | 130.50 | 22 | 131.00 | 3 | 29.37 |
| 2024-01-15 | 2231 | 90000 | 81 | 11808500 | 131.00 | 131.50 | 131.00 | 131.00 | 0.00 | 0% | 130.50 | 20 | 131.50 | 1 | 29.37 |
| 2024-01-16 | 2231 | 463000 | 307 | 60175000 | 130.50 | 132.00 | 128.50 | 131.00 | 0.00 | 0% | 131.00 | 12 | 131.50 | 14 | 29.37 |
| 2024-01-17 | 2231 | 320000 | 252 | 41511000 | 130.00 | 131.00 | 129.00 | 131.00 | 0.00 | 0% | 130.50 | 18 | 131.00 | 14 | 29.37 |
| 2024-01-18 | 2231 | 184000 | 129 | 23915500 | 130.50 | 131.50 | 129.00 | 129.50 | 1.50 | -1.15% | 129.50 | 20 | 130.00 | 3 | 29.04 |
| 2024-01-19 | 2231 | 322000 | 233 | 41957000 | 130.00 | 132.50 | 129.00 | 129.50 | 0.00 | 0% | 129.50 | 20 | 130.00 | 6 | 29.04 |
| 2024-01-22 | 2231 | 152000 | 123 | 19871000 | 130.00 | 132.00 | 129.50 | 131.00 | 1.50 | 1.16% | 130.50 | 9 | 131.00 | 2 | 29.37 |
| 2024-01-23 | 2231 | 97000 | 82 | 12644500 | 131.00 | 131.00 | 129.50 | 130.50 | 0.50 | -0.38% | 130.00 | 45 | 130.50 | 1 | 29.26 |
| 2024-01-24 | 2231 | 144000 | 128 | 18830000 | 130.50 | 131.50 | 130.00 | 130.50 | 0.00 | 0% | 130.50 | 55 | 131.00 | 1 | 29.26 |
| 2024-01-25 | 2231 | 129000 | 116 | 16735500 | 130.50 | 130.50 | 129.00 | 129.50 | 1.00 | -0.77% | 129.50 | 5 | 130.00 | 1 | 29.04 |
| 2024-01-26 | 2231 | 89000 | 83 | 11515000 | 129.50 | 130.00 | 129.00 | 129.50 | 0.00 | 0% | 129.00 | 31 | 129.50 | 1 | 29.04 |
| 2024-01-29 | 2231 | 869000 | 285 | 113492500 | 130.50 | 132.50 | 129.50 | 129.50 | 0.00 | 0% | 129.50 | 20 | 130.00 | 16 | 29.04 |
| 2024-01-30 | 2231 | 155000 | 146 | 20254000 | 130.00 | 131.50 | 130.00 | 130.50 | 1.00 | 0.77% | 130.50 | 7 | 131.00 | 5 | 29.26 |
| 2024-01-31 | 2231 | 69000 | 64 | 8968000 | 130.50 | 130.50 | 129.50 | 129.50 | 1.00 | -0.77% | 129.50 | 2 | 130.00 | 1 | 29.04 |
| 2024-02-01 | 2231 | 74000 | 70 | 9574000 | 129.50 | 130.00 | 129.00 | 129.00 | 0.50 | -0.39% | 129.00 | 56 | 129.50 | 2 | 28.92 |
| 2024-02-02 | 2231 | 117000 | 104 | 15122000 | 129.00 | 130.00 | 129.00 | 129.00 | 0.00 | 0% | 129.00 | 50 | 129.50 | 8 | 28.92 |
| 2024-02-05 | 2231 | 289000 | 220 | 36965000 | 129.00 | 129.00 | 127.50 | 128.00 | 1.00 | -0.78% | 127.50 | 9 | 128.00 | 4 | 28.70 |
| 2024-02-15 | 2231 | 413000 | 304 | 52775500 | 128.00 | 130.00 | 126.00 | 130.00 | 2.00 | 1.56% | 129.00 | 3 | 130.00 | 28 | 29.15 |
| 2024-02-16 | 2231 | 196000 | 150 | 25436000 | 129.50 | 130.50 | 129.00 | 130.50 | 0.50 | 0.38% | 130.00 | 3 | 130.50 | 9 | 29.26 |
| 2024-02-19 | 2231 | 314000 | 243 | 41092000 | 131.00 | 132.00 | 130.00 | 130.00 | 0.50 | -0.38% | 130.00 | 26 | 130.50 | 16 | 29.15 |
| 2024-02-20 | 2231 | 178000 | 140 | 23107500 | 129.50 | 131.00 | 129.00 | 129.50 | 0.50 | -0.38% | 129.00 | 25 | 130.00 | 7 | 29.04 |
| 2024-02-21 | 2231 | 188000 | 180 | 24269500 | 129.00 | 130.00 | 128.50 | 128.50 | 1.00 | -0.77% | 128.50 | 24 | 129.00 | 1 | 28.81 |
| 2024-02-22 | 2231 | 789000 | 601 | 100586000 | 127.00 | 132.00 | 125.50 | 129.00 | 0.50 | 0.39% | 129.00 | 16 | 130.50 | 10 | 28.92 |
| 2024-02-23 | 2231 | 866000 | 576 | 114333000 | 129.50 | 133.50 | 128.50 | 130.00 | 1.00 | 0.78% | 130.00 | 25 | 130.50 | 1 | 29.15 |
| 2024-02-26 | 2231 | 273000 | 205 | 35571000 | 130.50 | 131.50 | 129.50 | 130.00 | 0.00 | 0% | 130.00 | 15 | 130.50 | 3 | 29.15 |
| 2024-02-27 | 2231 | 261000 | 212 | 33795500 | 131.00 | 132.00 | 128.50 | 129.00 | 1.00 | -0.77% | 128.50 | 23 | 129.00 | 2 | 28.92 |
| 2024-02-29 | 2231 | 164000 | 135 | 21104000 | 129.00 | 129.50 | 128.00 | 128.50 | 0.50 | -0.39% | 128.50 | 10 | 129.00 | 2 | 28.81 |
| 2024-03-01 | 2231 | 144000 | 102 | 18487500 | 129.00 | 129.50 | 128.00 | 128.00 | 0.50 | -0.39% | 128.00 | 32 | 128.50 | 5 | 28.70 |
| 2024-03-04 | 2231 | 471000 | 245 | 59980500 | 128.00 | 129.00 | 127.00 | 127.00 | 1.00 | -0.78% | 127.00 | 1 | 127.50 | 11 | 28.48 |
| 2024-03-05 | 2231 | 812000 | 616 | 101323000 | 127.00 | 127.00 | 123.50 | 124.00 | 3.00 | -2.36% | 123.50 | 11 | 124.00 | 13 | 27.80 |
| 2024-03-06 | 2231 | 418000 | 338 | 51500500 | 123.50 | 125.00 | 122.00 | 122.00 | 2.00 | -1.61% | 122.00 | 76 | 122.50 | 5 | 27.35 |
| 2024-03-07 | 2231 | 726000 | 464 | 87083000 | 123.00 | 123.00 | 117.50 | 120.00 | 2.00 | -1.64% | 119.50 | 52 | 120.00 | 4 | 26.91 |
| 2024-03-08 | 2231 | 296000 | 224 | 35159500 | 121.00 | 121.00 | 118.00 | 118.00 | 2.00 | -1.67% | 118.00 | 13 | 118.50 | 2 | 26.46 |
| 2024-03-11 | 2231 | 384000 | 269 | 45072000 | 117.00 | 118.50 | 116.00 | 117.50 | 0.50 | -0.42% | 117.50 | 4 | 118.00 | 11 | 26.35 |
| 2024-03-12 | 2231 | 332000 | 267 | 40022500 | 119.50 | 122.50 | 119.00 | 120.00 | 2.50 | 2.13% | 119.50 | 15 | 120.00 | 3 | 26.91 |
| 2024-03-13 | 2231 | 354000 | 227 | 42324500 | 120.50 | 121.00 | 118.50 | 119.50 | 0.50 | -0.42% | 119.50 | 25 | 120.00 | 12 | 26.79 |
| 2024-03-14 | 2231 | 150000 | 142 | 17826000 | 120.00 | 120.00 | 118.00 | 118.00 | 1.50 | -1.26% | 118.00 | 14 | 118.50 | 6 | 26.46 |
| 2024-03-15 | 2231 | 284000 | 237 | 33092500 | 118.00 | 118.00 | 115.50 | 115.50 | 2.50 | -2.12% | 115.50 | 37 | 116.50 | 1 | 25.90 |
| 2024-03-18 | 2231 | 412000 | 270 | 47322500 | 115.50 | 116.50 | 114.00 | 114.00 | 1.50 | -1.3% | 114.00 | 45 | 115.00 | 9 | 25.56 |
| 2024-03-19 | 2231 | 411000 | 353 | 48298500 | 116.00 | 118.50 | 115.00 | 118.00 | 4.00 | 3.51% | 117.50 | 8 | 118.00 | 4 | 26.46 |
| 2024-03-20 | 2231 | 531000 | 449 | 63491500 | 118.50 | 121.00 | 118.50 | 120.50 | 2.50 | 2.12% | 120.50 | 1 | 121.00 | 12 | 27.02 |
| 2024-03-21 | 2231 | 417000 | 312 | 49560000 | 120.50 | 120.50 | 118.00 | 118.50 | 2.00 | -1.66% | 118.00 | 95 | 119.00 | 9 | 37.62 |
| 2024-03-22 | 2231 | 177000 | 151 | 20863000 | 118.00 | 118.50 | 117.00 | 118.00 | 0.50 | -0.42% | 117.50 | 18 | 118.00 | 10 | 37.46 |
| 2024-03-25 | 2231 | 250000 | 197 | 29811500 | 117.50 | 120.00 | 117.50 | 119.00 | 1.00 | 0.85% | 119.00 | 17 | 120.00 | 27 | 37.78 |
| 2024-03-26 | 2231 | 234000 | 177 | 27739000 | 119.50 | 120.00 | 117.50 | 117.50 | 1.50 | -1.26% | 117.50 | 40 | 118.50 | 4 | 37.30 |
| 2024-03-27 | 2231 | 279000 | 219 | 32869500 | 117.50 | 119.00 | 117.00 | 117.50 | 0.00 | 0% | 117.00 | 14 | 118.00 | 11 | 37.30 |
| 2024-03-28 | 2231 | 281000 | 221 | 33075000 | 117.00 | 119.50 | 116.50 | 117.50 | 0.00 | 0% | 117.50 | 3 | 118.00 | 7 | 37.30 |
| 2024-03-29 | 2231 | 466000 | 339 | 55927000 | 118.50 | 121.00 | 117.50 | 120.00 | 2.50 | 2.13% | 120.00 | 11 | 120.50 | 30 | 38.10 |
| 2024-04-01 | 2231 | 247000 | 176 | 29624000 | 121.00 | 121.00 | 119.00 | 119.50 | 0.50 | -0.42% | 119.50 | 20 | 120.00 | 35 | 37.94 |
| 2024-04-02 | 2231 | 225000 | 173 | 26921500 | 119.50 | 120.50 | 119.00 | 119.50 | 0.00 | 0% | 119.00 | 28 | 119.50 | 2 | 37.94 |
| 2024-04-03 | 2231 | 520000 | 337 | 61685500 | 119.50 | 121.00 | 117.00 | 118.00 | 1.50 | -1.26% | 118.00 | 7 | 118.50 | 5 | 37.46 |
| 2024-04-08 | 2231 | 371000 | 300 | 42930500 | 117.00 | 117.00 | 115.00 | 115.00 | 3.00 | -2.54% | 115.00 | 30 | 115.50 | 5 | 36.51 |
| 2024-04-09 | 2231 | 302000 | 251 | 34656000 | 115.50 | 116.00 | 114.00 | 114.00 | 1.00 | -0.87% | 114.00 | 77 | 114.50 | 7 | 36.19 |
| 2024-04-10 | 2231 | 240000 | 201 | 27360500 | 114.00 | 115.00 | 113.00 | 114.00 | 0.00 | 0% | 114.00 | 72 | 114.50 | 1 | 36.19 |
| 2024-04-11 | 2231 | 239000 | 159 | 27238500 | 114.00 | 115.00 | 113.00 | 113.50 | 0.50 | -0.44% | 113.50 | 19 | 114.50 | 5 | 36.03 |
| 2024-04-12 | 2231 | 172000 | 145 | 19510000 | 113.00 | 114.00 | 113.00 | 113.00 | 0.50 | -0.44% | 113.00 | 65 | 113.50 | 6 | 35.87 |
| 2024-04-15 | 2231 | 318000 | 234 | 35593500 | 112.50 | 112.50 | 111.00 | 111.50 | 1.50 | -1.33% | 111.50 | 1 | 112.00 | 34 | 35.40 |
| 2024-04-16 | 2231 | 976000 | 451 | 107289000 | 111.00 | 112.00 | 108.00 | 112.00 | 0.50 | 0.45% | 111.50 | 9 | 112.00 | 5 | 35.56 |
| 2024-04-17 | 2231 | 462000 | 325 | 51761000 | 112.00 | 114.00 | 110.50 | 112.50 | 0.50 | 0.45% | 112.50 | 2 | 113.00 | 21 | 35.71 |
| 2024-04-18 | 2231 | 365000 | 262 | 40994000 | 111.50 | 114.00 | 111.00 | 114.00 | 1.50 | 1.33% | 113.50 | 22 | 114.00 | 19 | 36.19 |
| 2024-04-19 | 2231 | 639237 | 552 | 71719728 | 114.00 | 115.00 | 110.00 | 111.00 | 3.00 | -2.63% | 111.00 | 9 | 112.00 | 5 | 35.24 |
| 2024-04-22 | 2231 | 527000 | 358 | 58116000 | 110.00 | 112.50 | 108.50 | 110.50 | 0.50 | -0.45% | 110.50 | 5 | 111.00 | 7 | 35.08 |
| 2024-04-23 | 2231 | 309000 | 222 | 34120000 | 110.50 | 112.50 | 109.50 | 110.00 | 0.50 | -0.45% | 110.00 | 3 | 110.50 | 2 | 34.92 |
| 2024-04-24 | 2231 | 193000 | 153 | 21310500 | 111.00 | 111.50 | 109.50 | 110.50 | 0.50 | 0.45% | 110.00 | 5 | 110.50 | 4 | 35.08 |
| 2024-04-25 | 2231 | 191000 | 153 | 21038000 | 110.50 | 111.00 | 109.00 | 109.00 | 1.50 | -1.36% | 109.00 | 34 | 109.50 | 1 | 34.60 |