汎德永業(2247)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020
12345678910111213141516171819202122232425262728293031當月平均
1 月 299.50
0
0%
296.50
-3
-1%
296.50
0
0%
296.00
-0.5
-0.17%
 295.50
-0.5
-0.17%
295.00
-0.5
-0.17%
295.00
0
0%
297.00
2
0.68%
296.50
-0.5
-0.17%
 296.00
-0.5
-0.17%
294.00
-2
-0.68%
292.00
-2
-0.68%
291.50
-0.5
-0.17%
293.00
1.5
0.51%
 294.50
1.5
0.51%
293.00
-1.5
-0.51%
293.50
0.5
0.17%
294.50
1
0.34%
293.00
-1.5
-0.51%
 294.00
1
0.34%
293.50
-0.5
-0.17%
294.00
0.5
0.17%
294.77
2 月294.50
0.5
0.17%
295.00
0.5
0.17%
 293.50
-1.5
-0.51%
        292.50
-1
-0.34%
304.50
12
4.1%
 303.00
-1.5
-0.49%
301.00
-2
-0.66%
300.00
-1
-0.33%
301.00
1
0.33%
298.00
-3
-1%
        297.85

說明:最高漲幅:4.1%最低跌幅:-1% 最高價:304.50最低價:291.50平均價:295.79,灰色底表示週末,漲13天(24.5)元,跌23天(-28.5)元,平盤3天
4%=1,1%=4,0%=11,-0%=9,-1%=14,

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 2247 31000 29 9280000 299.00 299.50 299.00 299.50 0.00 0% 299.00 14 300.00 4 13.47
2024-01-03 2247 57000 54 16948500 299.00 299.00 296.50 296.50 3.00 -1% 296.50 7 298.50 1 13.33
2024-01-04 2247 29000 28 8596500 297.00 297.00 296.00 296.50 0.00 0% 296.50 1 297.00 2 13.33
2024-01-05 2247 45000 37 13327500 297.00 297.00 295.00 296.00 0.50 -0.17% 295.50 1 296.50 3 13.31
2024-01-08 2247 35000 33 10312500 292.00 297.00 292.00 295.50 0.50 -0.17% 295.50 4 296.50 1 13.29
2024-01-09 2247 37000 31 10916500 295.00 295.50 294.50 295.00 0.50 -0.17% 295.00 4 296.00 2 13.26
2024-01-10 2247 50000 49 14694500 294.00 295.50 293.00 295.00 0.00 0% 294.50 2 295.00 1 13.26
2024-01-11 2247 27000 26 8016500 297.00 297.50 296.00 297.00 2.00 0.68% 297.00 2 297.50 5 13.35
2024-01-12 2247 14000 14 4156000 299.00 299.00 295.50 296.50 0.50 -0.17% 296.00 7 297.00 1 13.33
2024-01-15 2247 40000 30 11850500 297.00 297.50 296.00 296.00 0.50 -0.17% 295.50 4 297.50 1 13.31
2024-01-16 2247 56000 55 16490000 295.50 296.00 293.50 294.00 2.00 -0.68% 294.00 2 295.50 1 13.22
2024-01-17 2247 82000 80 24006000 294.00 294.50 292.00 292.00 2.00 -0.68% 292.00 5 292.50 1 13.13
2024-01-18 2247 53000 49 15466500 292.00 292.50 291.00 291.50 0.50 -0.17% 291.50 2 293.00 1 13.11
2024-01-19 2247 32000 29 9360500 291.00 294.00 291.00 293.00 1.50 0.51% 292.50 2 294.50 1 13.17
2024-01-22 2247 34000 33 10016000 293.00 296.00 293.00 294.50 1.50 0.51% 294.50 1 295.50 3 13.24
2024-01-23 2247 22000 21 6452500 294.50 294.50 292.50 293.00 1.50 -0.51% 293.00 1 293.50 1 13.17
2024-01-24 2247 43000 32 12662500 295.00 296.00 293.50 293.50 0.50 0.17% 293.50 1 294.50 1 13.20
2024-01-25 2247 13000 12 3831500 293.50 295.50 293.50 294.50 1.00 0.34% 294.00 2 294.50 1 13.24
2024-01-26 2247 22000 18 6452000 293.50 294.50 293.00 293.00 1.50 -0.51% 293.00 8 294.00 1 13.17
2024-01-29 2247 34000 30 9995500 293.50 295.00 293.50 294.00 1.00 0.34% 294.00 1 294.50 1 13.22
2024-01-30 2247 22000 22 6465000 293.50 294.50 293.50 293.50 0.50 -0.17% 293.50 7 294.00 1 13.20
2024-01-31 2247 26000 25 7666500 295.50 295.50 294.00 294.00 0.50 0.17% 294.00 6 294.50 4 13.22
2024-02-01 2247 23000 23 6769000 293.00 295.00 293.00 294.50 0.50 0.17% 294.00 1 295.00 1 13.24
2024-02-02 2247 26000 26 7670000 294.50 295.50 294.50 295.00 0.50 0.17% 294.50 6 295.00 1 13.26
2024-02-05 2247 44000 42 12934500 295.50 295.50 293.50 293.50 1.50 -0.51% 293.50 3 294.00 1 13.20
2024-02-15 2247 88000 78 25786500 294.50 294.50 292.00 292.50 1.00 -0.34% 292.50 3 293.00 1 13.15
2024-02-16 2247 226000 196 68774000 303.50 307.50 302.50 304.50 12.00 4.1% 304.00 3 304.50 1 13.69
2024-02-19 2247 44000 38 13337500 305.00 305.00 302.00 303.00 1.50 -0.49% 302.50 2 304.00 6 13.62
2024-02-20 2247 53000 49 16010500 302.00 303.00 301.00 301.00 2.00 -0.66% 301.00 1 301.50 1 13.53
2024-02-21 2247 44000 43 13237000 301.00 301.50 300.00 300.00 1.00 -0.33% 300.00 6 301.00 1 13.49
2024-02-22 2247 28000 27 8413500 300.50 301.00 299.50 301.00 1.00 0.33% 300.50 6 301.00 6 13.53
2024-02-23 2247 83000 77 24814000 301.00 301.00 298.00 298.00 3.00 -1% 298.00 7 299.00 2 13.40