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
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 | 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% | 48.00 -0.15 -0.31% | 48.15 0.15 0.31% | 48.85 0.7 1.45% | 48.62 | ||||||||||||||||||
3 月 | 48.30 -0.55 -1.13% | 48.85 0.55 1.14% | 48.75 -0.1 -0.2% | 49.20 0.45 0.92% | 50.20 1 2.03% | 51.90 1.7 3.39% | 51.60 -0.3 -0.58% | 52.50 0.9 1.74% | 53.00 0.5 0.95% | 52.60 -0.4 -0.75% | 51.90 -0.7 -1.33% | 51.80 -0.1 -0.19% | 53.00 1.2 2.32% | 52.90 -0.1 -0.19% | 53.30 0.4 0.76% | 52.40 -0.9 -1.69% | 51.80 -0.6 -1.15% | 51.70 -0.1 -0.19% | 51.50 -0.2 -0.39% | 52.00 0.5 0.97% | 52.20 0.2 0.38% | 51.42 |
說明:最高漲幅:3.39%最低跌幅:-4.78% 最高價:53.30最低價:48.00平均價:50.18,灰色底表示週末,漲30天(19.7)元,跌35天(-18.3)元,平盤6天
3%=2,2%=8,1%=13,0%=13,-0%=1,-1%=1,-2%=1,-3%=2,-4%=9,-5%=21,
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 |
2024-02-26 | 2303 | 42583000 | 15164 | 2045169100 | 48.00 | 48.25 | 47.85 | 48.00 | 0.15 | -0.31% | 48.00 | 802 | 48.05 | 5 | 8.97 |
2024-02-27 | 2303 | 36814000 | 11715 | 1778206700 | 48.10 | 48.70 | 48.05 | 48.15 | 0.15 | 0.31% | 48.15 | 701 | 48.20 | 9 | 9.00 |
2024-02-29 | 2303 | 66359000 | 18327 | 2147483647 | 48.40 | 48.90 | 48.15 | 48.85 | 0.70 | 1.45% | 48.80 | 551 | 48.85 | 1535 | 9.13 |
2024-03-01 | 2303 | 47945000 | 15833 | 2147483647 | 49.00 | 49.00 | 48.30 | 48.30 | 0.55 | -1.13% | 48.30 | 1675 | 48.35 | 104 | 9.92 |
2024-03-04 | 2303 | 52487000 | 14177 | 2147483647 | 48.50 | 48.95 | 48.45 | 48.85 | 0.55 | 1.14% | 48.80 | 79 | 48.85 | 560 | 10.03 |
2024-03-05 | 2303 | 43733000 | 14226 | 2130767800 | 48.85 | 48.95 | 48.50 | 48.75 | 0.10 | -0.2% | 48.75 | 454 | 48.80 | 559 | 10.01 |
2024-03-06 | 2303 | 50007000 | 16143 | 2147483647 | 48.55 | 49.20 | 48.45 | 49.20 | 0.45 | 0.92% | 49.20 | 602 | 49.25 | 567 | 10.10 |
2024-03-07 | 2303 | 113823000 | 36349 | 2147483647 | 49.60 | 50.20 | 49.55 | 50.20 | 1.00 | 2.03% | 50.10 | 745 | 50.20 | 1099 | 10.31 |
2024-03-08 | 2303 | 283739000 | 100056 | 2147483647 | 51.90 | 53.00 | 51.00 | 51.90 | 1.70 | 3.39% | 51.90 | 1394 | 52.00 | 2330 | 10.66 |
2024-03-11 | 2303 | 100097000 | 38149 | 2147483647 | 52.00 | 52.40 | 50.80 | 51.60 | 0.30 | -0.58% | 51.50 | 140 | 51.60 | 1020 | 10.60 |
2024-03-12 | 2303 | 85582000 | 32015 | 2147483647 | 51.60 | 52.50 | 51.30 | 52.50 | 0.90 | 1.74% | 52.40 | 1876 | 52.50 | 3666 | 10.78 |
2024-03-13 | 2303 | 124853000 | 38181 | 2147483647 | 52.80 | 53.20 | 52.30 | 53.00 | 0.50 | 0.95% | 52.90 | 1634 | 53.00 | 9964 | 10.88 |
2024-03-14 | 2303 | 75230000 | 23542 | 2147483647 | 53.00 | 53.00 | 52.00 | 52.60 | 0.40 | -0.75% | 52.50 | 802 | 52.60 | 578 | 10.80 |
2024-03-15 | 2303 | 85075000 | 23124 | 2147483647 | 52.30 | 52.40 | 51.60 | 51.90 | 0.70 | -1.33% | 51.90 | 3956 | 52.00 | 271 | 10.66 |
2024-03-18 | 2303 | 69204000 | 24328 | 2147483647 | 51.50 | 52.00 | 51.00 | 51.80 | 0.10 | -0.19% | 51.80 | 173 | 51.90 | 137 | 10.64 |
2024-03-19 | 2303 | 138621000 | 45566 | 2147483647 | 51.40 | 53.50 | 51.30 | 53.00 | 1.20 | 2.32% | 53.00 | 1183 | 53.10 | 364 | 10.88 |
2024-03-20 | 2303 | 128659000 | 47680 | 2147483647 | 53.60 | 54.30 | 52.80 | 52.90 | 0.10 | -0.19% | 52.90 | 992 | 53.00 | 1063 | 10.86 |
2024-03-21 | 2303 | 69173000 | 25926 | 2147483647 | 53.50 | 53.80 | 53.00 | 53.30 | 0.40 | 0.76% | 53.20 | 1413 | 53.30 | 533 | 10.94 |
2024-03-22 | 2303 | 90956000 | 29876 | 2147483647 | 53.30 | 53.30 | 52.00 | 52.40 | 0.90 | -1.69% | 52.40 | 390 | 52.50 | 579 | 10.76 |
2024-03-25 | 2303 | 67172000 | 25114 | 2147483647 | 52.20 | 52.20 | 51.50 | 51.80 | 0.60 | -1.15% | 51.70 | 1126 | 51.80 | 65 | 10.64 |
2024-03-26 | 2303 | 79527000 | 31459 | 2147483647 | 51.80 | 52.10 | 50.80 | 51.70 | 0.10 | -0.19% | 51.70 | 404 | 51.80 | 1513 | 10.62 |
2024-03-27 | 2303 | 50966000 | 22222 | 2147483647 | 51.60 | 51.70 | 51.10 | 51.50 | 0.20 | -0.39% | 51.50 | 1701 | 51.60 | 637 | 10.57 |
2024-03-28 | 2303 | 80200000 | 32168 | 2147483647 | 51.50 | 52.10 | 51.20 | 52.00 | 0.50 | 0.97% | 51.90 | 1599 | 52.00 | 2292 | 10.68 |
2024-03-29 | 2303 | 138523000 | 45013 | 2147483647 | 52.00 | 52.80 | 51.10 | 52.20 | 0.20 | 0.38% | 52.10 | 2831 | 52.20 | 273 | 10.72 |