聯電(2303)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 51.90
0
0%
50.60
-1.3
-2.5%
50.80
0.2
0.4%
50.80
0
0%
 50.50
-0.3
-0.59%
50.10
-0.4
-0.79%
50.10
0
0%
50.10
0
0%
50.10
0
0%
 50.80
0.7
1.4%
50.80
0
0%
48.60
-2.2
-4.33%
48.10
-0.5
-1.03%
49.20
1.1
2.29%
 50.30
1.1
2.24%
50.20
-0.1
-0.2%
50.60
0.4
0.8%
52.30
1.7
3.36%
49.80
-2.5
-4.78%
 49.45
-0.35
-0.7%
49.60
0.15
0.3%
49.00
-0.6
-1.21%
50.18
2 月49.05
0.05
0.1%
48.55
-0.5
-1.02%
 48.10
-0.45
-0.93%
        49.20
1.1
2.29%
48.85
-0.35
-0.71%
 49.15
0.3
0.61%
49.25
0.1
0.2%
48.50
-0.75
-1.52%
48.60
0.1
0.21%
48.15
-0.45
-0.93%
        48.76

說明:最高漲幅:3.36%最低跌幅:-4.78% 最高價:52.30最低價:48.10平均價:49.71,灰色底表示週末,漲16天(10.2)元,跌17天(-11.85)元,平盤6天
3%=1,2%=5,1%=5,0%=11,-0%=1,-1%=1,-2%=1,-3%=1,-4%=1,-5%=12,

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 2303 64076000 24469 2147483647 52.50 52.80 51.30 51.90 0.70 0% 51.80 746 51.90 64 9.70
2024-01-03 2303 75218000 29900 2147483647 51.20 51.30 50.50 50.60 1.30 -2.5% 50.60 2023 50.70 147 9.46
2024-01-04 2303 56479000 21362 2147483647 50.50 50.90 50.20 50.80 0.20 0.4% 50.70 97 50.80 69 9.50
2024-01-05 2303 77332000 29181 2147483647 51.60 52.20 50.60 50.80 0.00 0% 50.80 581 50.90 243 9.50
2024-01-08 2303 63752000 21082 2147483647 51.00 51.00 50.10 50.50 0.30 -0.59% 50.50 157 50.60 1621 9.44
2024-01-09 2303 50255000 16268 2147483647 50.60 50.90 50.10 50.10 0.40 -0.79% 50.10 2997 50.20 170 9.36
2024-01-10 2303 40514000 13746 2034142000 50.40 50.50 50.10 50.10 0.00 0% 50.10 2301 50.20 85 9.36
2024-01-11 2303 26838000 8952 1345499700 50.20 50.30 50.00 50.10 0.00 0% 50.10 319 50.20 4499 9.36
2024-01-12 2303 30005000 10501 1498589650 50.10 50.10 49.60 50.10 0.00 0% 50.10 350 50.20 892 9.36
2024-01-15 2303 29848000 10034 1509104800 50.40 50.80 50.10 50.80 0.70 1.4% 50.70 321 50.80 2294 9.50
2024-01-16 2303 49604000 14821 2147483647 50.50 50.80 50.00 50.80 0.00 0% 50.70 14 50.80 1503 9.50
2024-01-17 2303 141230000 53552 2147483647 50.00 50.00 48.50 48.60 2.20 -4.33% 48.60 417 48.65 35 9.08
2024-01-18 2303 91031000 27779 2147483647 48.60 48.90 47.55 48.10 0.50 -1.03% 48.10 628 48.15 76 8.99
2024-01-19 2303 70066000 20731 2147483647 49.90 49.90 48.30 49.20 1.10 2.29% 49.15 33 49.20 639 9.20
2024-01-22 2303 72984000 27132 2147483647 50.00 50.30 49.70 50.30 1.10 2.24% 50.20 25 50.30 872 9.40
2024-01-23 2303 50600000 14772 2147483647 50.80 50.90 49.95 50.20 0.10 -0.2% 50.20 292 50.30 2765 9.38
2024-01-24 2303 60917000 22394 2147483647 50.70 50.80 50.30 50.60 0.40 0.8% 50.50 54 50.60 336 9.46
2024-01-25 2303 173672000 52018 2147483647 51.10 52.30 51.10 52.30 1.70 3.36% 52.20 51 52.30 3471 9.78
2024-01-26 2303 181692000 64640 2147483647 50.80 51.10 49.80 49.80 2.50 -4.78% 49.75 968 49.80 573 9.31
2024-01-29 2303 59481000 21295 2147483647 49.65 49.90 49.40 49.45 0.35 -0.7% 49.45 173 49.50 682 9.24
2024-01-30 2303 38543000 12614 1916211850 49.65 49.90 49.60 49.60 0.15 0.3% 49.60 471 49.65 474 9.27
2024-01-31 2303 54445000 22312 2147483647 49.50 49.50 49.00 49.00 0.60 -1.21% 48.95 1347 49.00 121 9.16
2024-02-01 2303 64174000 21889 2147483647 48.55 49.15 48.30 49.05 0.05 0.1% 49.05 33 49.10 714 9.17
2024-02-02 2303 61689000 22793 2147483647 48.85 48.90 48.50 48.55 0.50 -1.02% 48.55 1080 48.60 303 9.07
2024-02-05 2303 58920000 21835 2147483647 48.00 48.25 47.85 48.10 0.45 -0.93% 48.10 4320 48.15 513 8.99
2024-02-15 2303 64172000 20622 2147483647 49.00 49.20 48.55 49.20 1.10 2.29% 49.20 872 49.25 383 9.20
2024-02-16 2303 37495000 15614 1836331850 49.25 49.25 48.85 48.85 0.35 -0.71% 48.85 1197 48.90 49 9.13
2024-02-19 2303 27707000 10833 1356053350 48.90 49.15 48.80 49.15 0.30 0.61% 49.10 147 49.15 9 9.19
2024-02-20 2303 33479000 10805 1651447200 49.00 49.65 48.95 49.25 0.10 0.2% 49.25 655 49.30 219 9.21
2024-02-21 2303 64016000 28038 2147483647 48.90 49.10 48.50 48.50 0.75 -1.52% 48.50 936 48.55 20 9.07
2024-02-22 2303 44453000 14853 2147483647 48.60 48.85 48.40 48.60 0.10 0.21% 48.60 110 48.65 245 9.08
2024-02-23 2303 53842000 19889 2147483647 48.50 48.90 48.15 48.15 0.45 -0.93% 48.15 771 48.20 283 9.00