鴻海(2317)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 | 105.00 0 0% | 104.50 -0.5 -0.48% | 104.00 -0.5 -0.48% | 104.00 0 0% | 101.50 -2.5 -2.4% | 101.00 -0.5 -0.49% | 100.00 -1 -0.99% | 100.50 0.5 0.5% | 100.50 0 0% | 100.00 -0.5 -0.5% | 100.00 0 0% | 98.60 -1.4 -1.4% | 99.90 1.3 1.32% | 100.50 0.6 0.6% | 99.90 -0.6 -0.6% | 101.00 1.1 1.1% | 100.50 -0.5 -0.5% | 102.00 1.5 1.49% | 102.50 0.5 0.49% | 102.50 0 0% | 102.00 -0.5 -0.49% | 102.50 0.5 0.49% | 101.42 | |||||||||
| 2 月 | 103.00 0.5 0.49% | 102.00 -1 -0.97% | 101.50 -0.5 -0.49% | 101.00 -0.5 -0.49% | 101.50 0.5 0.5% | 103.00 1.5 1.48% | 103.50 0.5 0.49% | 103.00 -0.5 -0.48% | 103.50 0.5 0.49% | 103.00 -0.5 -0.48% | 103.50 0.5 0.49% | 103.50 0 0% | 103.00 -0.5 -0.48% | 102.55 | ||||||||||||||||||
| 3 月 | 102.00 -1 -0.97% | 106.50 4.5 4.41% | 106.50 0 0% | 106.50 0 0% | 107.50 1 0.94% | 105.00 -2.5 -2.33% | 109.50 4.5 4.29% | 119.00 9.5 8.68% | 120.50 1.5 1.26% | 121.00 0.5 0.41% | 132.00 11 9.09% | 136.00 4 3.03% | 136.00 0 0% | 138.00 2 1.47% | 142.50 4.5 3.26% | 145.50 3 2.11% | 145.50 0 0% | 142.00 -3.5 -2.41% | 148.50 6.5 4.58% | 155.50 7 4.71% | 150.00 -5.5 -3.54% | 128.67 | ||||||||||
| 4 月 | 150.50 0.5 0.33% | 159.00 8.5 5.65% | 159.00 0 0% | 158.00 -1 -0.63% | 158.00 0 0% | 154.50 -3.5 -2.22% | 150.00 -4.5 -2.91% | 150.50 0.5 0.33% | 146.00 -4.5 -2.99% | 141.00 -5 -3.42% | 146.50 5.5 3.9% | 148.00 1.5 1.02% | 143.00 -5 -3.38% | 143.00 0 0% | 144.00 1 0.7% | 156.00 12 8.33% | 151.50 -4.5 -2.88% | 150.28 |
說明:最高漲幅:9.09%最低跌幅:-3.54% 最高價:159.00最低價:98.60平均價:120.08,灰色底表示週末,漲40天(115)元,跌37天(-65.1)元,平盤16天
9%=2,8%=1,6%=1,5%=2,4%=5,3%=3,2%=1,1%=13,0%=28,-0%=1,-1%=5,-2%=6,-3%=12,-4%=13,
| 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 | 2317 | 19676000 | 6410 | 2058661000 | 104.50 | 105.00 | 104.00 | 105.00 | 0.50 | 0% | 104.50 | 1732 | 105.00 | 3720 | 11.29 |
| 2024-01-03 | 2317 | 18841000 | 5736 | 1966721500 | 104.50 | 105.00 | 104.00 | 104.50 | 0.50 | -0.48% | 104.00 | 7422 | 104.50 | 57 | 11.24 |
| 2024-01-04 | 2317 | 15419000 | 4766 | 1608857000 | 104.50 | 105.00 | 104.00 | 104.00 | 0.50 | -0.48% | 104.00 | 5581 | 104.50 | 1829 | 11.18 |
| 2024-01-05 | 2317 | 13262000 | 6050 | 1381161000 | 104.00 | 104.50 | 104.00 | 104.00 | 0.00 | 0% | 104.00 | 1047 | 104.50 | 3898 | 11.18 |
| 2024-01-08 | 2317 | 34539000 | 13906 | 2147483647 | 103.50 | 104.00 | 101.50 | 101.50 | 2.50 | -2.4% | 101.50 | 1547 | 102.00 | 487 | 10.91 |
| 2024-01-09 | 2317 | 24978000 | 9320 | 2147483647 | 102.00 | 102.50 | 101.00 | 101.00 | 0.50 | -0.49% | 100.50 | 4474 | 101.00 | 5040 | 10.86 |
| 2024-01-10 | 2317 | 22588000 | 9852 | 2147483647 | 101.00 | 101.50 | 100.00 | 100.00 | 1.00 | -0.99% | 100.00 | 10714 | 100.50 | 798 | 10.75 |
| 2024-01-11 | 2317 | 34404000 | 12726 | 2147483647 | 100.00 | 102.00 | 99.70 | 100.50 | 0.50 | 0.5% | 100.50 | 1852 | 101.00 | 1057 | 10.81 |
| 2024-01-12 | 2317 | 29156000 | 11654 | 2147483647 | 100.00 | 101.50 | 100.00 | 100.50 | 0.00 | 0% | 100.50 | 1185 | 101.00 | 1541 | 10.81 |
| 2024-01-15 | 2317 | 22386000 | 9418 | 2147483647 | 101.00 | 101.50 | 100.00 | 100.00 | 0.50 | -0.5% | 100.00 | 3165 | 100.50 | 1601 | 10.75 |
| 2024-01-16 | 2317 | 25804000 | 9810 | 2147483647 | 99.80 | 100.50 | 99.30 | 100.00 | 0.00 | 0% | 99.90 | 583 | 100.00 | 150 | 10.75 |
| 2024-01-17 | 2317 | 47507000 | 23576 | 2147483647 | 99.80 | 100.00 | 98.50 | 98.60 | 1.40 | -1.4% | 98.60 | 274 | 98.70 | 132 | 10.60 |
| 2024-01-18 | 2317 | 18052000 | 6839 | 1796887000 | 99.00 | 100.00 | 98.90 | 99.90 | 1.30 | 1.32% | 99.90 | 70 | 100.00 | 1282 | 10.74 |
| 2024-01-19 | 2317 | 16357000 | 5760 | 1640797000 | 100.00 | 101.00 | 100.00 | 100.50 | 0.60 | 0.6% | 100.50 | 212 | 101.00 | 2716 | 10.81 |
| 2024-01-22 | 2317 | 22917000 | 9623 | 2147483647 | 100.50 | 101.00 | 99.90 | 99.90 | 0.60 | -0.6% | 99.90 | 580 | 100.00 | 30 | 10.74 |
| 2024-01-23 | 2317 | 18949000 | 5384 | 1908991600 | 100.00 | 101.50 | 99.90 | 101.00 | 1.10 | 1.1% | 100.50 | 1491 | 101.00 | 1891 | 10.86 |
| 2024-01-24 | 2317 | 13116000 | 6281 | 1322444000 | 101.00 | 101.50 | 100.50 | 100.50 | 0.50 | -0.5% | 100.50 | 2833 | 101.00 | 900 | 10.81 |
| 2024-01-25 | 2317 | 23941000 | 8923 | 2147483647 | 101.00 | 102.00 | 100.50 | 102.00 | 1.50 | 1.49% | 101.50 | 2419 | 102.00 | 1379 | 10.97 |
| 2024-01-26 | 2317 | 25533000 | 9034 | 2147483647 | 102.00 | 103.50 | 102.00 | 102.50 | 0.50 | 0.49% | 102.00 | 2612 | 102.50 | 11 | 11.02 |
| 2024-01-29 | 2317 | 16339000 | 6415 | 1677112500 | 102.50 | 103.00 | 102.00 | 102.50 | 0.00 | 0% | 102.50 | 792 | 103.00 | 4859 | 11.02 |
| 2024-01-30 | 2317 | 17516000 | 6767 | 1791510500 | 102.50 | 103.00 | 102.00 | 102.00 | 0.50 | -0.49% | 102.00 | 1529 | 102.50 | 963 | 10.97 |
| 2024-01-31 | 2317 | 18505000 | 6586 | 1891195500 | 102.00 | 102.50 | 101.50 | 102.50 | 0.50 | 0.49% | 102.00 | 1632 | 102.50 | 1679 | 11.02 |
| 2024-02-01 | 2317 | 14362000 | 5446 | 1471952000 | 102.50 | 103.00 | 102.00 | 103.00 | 0.50 | 0.49% | 102.50 | 996 | 103.00 | 4938 | 11.08 |
| 2024-02-02 | 2317 | 16474000 | 6825 | 1679482000 | 102.50 | 103.00 | 101.50 | 102.00 | 1.00 | -0.97% | 101.50 | 1723 | 102.00 | 3171 | 10.97 |
| 2024-02-05 | 2317 | 17309000 | 5695 | 1757144000 | 101.50 | 102.00 | 101.00 | 101.50 | 0.50 | -0.49% | 101.50 | 854 | 102.00 | 2062 | 10.91 |
| 2024-02-15 | 2317 | 27875000 | 10637 | 2147483647 | 101.50 | 102.00 | 101.00 | 101.00 | 0.50 | -0.49% | 101.00 | 1656 | 101.50 | 898 | 10.86 |
| 2024-02-16 | 2317 | 32540000 | 9746 | 2147483647 | 101.00 | 101.50 | 100.50 | 101.50 | 0.50 | 0.5% | 101.00 | 1177 | 101.50 | 1792 | 10.91 |
| 2024-02-19 | 2317 | 24783000 | 10240 | 2147483647 | 101.50 | 103.00 | 101.00 | 103.00 | 1.50 | 1.48% | 103.00 | 293 | 103.50 | 4210 | 11.08 |
| 2024-02-20 | 2317 | 39318000 | 11941 | 2147483647 | 103.50 | 104.50 | 103.00 | 103.50 | 0.50 | 0.49% | 103.00 | 6878 | 103.50 | 647 | 11.13 |
| 2024-02-21 | 2317 | 18383000 | 6682 | 1899303000 | 103.50 | 104.00 | 103.00 | 103.00 | 0.50 | -0.48% | 103.00 | 4327 | 103.50 | 553 | 11.08 |
| 2024-02-22 | 2317 | 19543000 | 5929 | 2019167000 | 103.50 | 104.00 | 103.00 | 103.50 | 0.50 | 0.49% | 103.00 | 3555 | 103.50 | 2417 | 11.13 |
| 2024-02-23 | 2317 | 17187000 | 6330 | 1775210000 | 103.50 | 104.00 | 103.00 | 103.00 | 0.50 | -0.48% | 103.00 | 4823 | 103.50 | 3006 | 11.08 |
| 2024-02-26 | 2317 | 19844000 | 6297 | 2054472000 | 103.00 | 104.00 | 103.00 | 103.50 | 0.50 | 0.49% | 103.50 | 2780 | 104.00 | 6956 | 11.13 |
| 2024-02-27 | 2317 | 28623000 | 8488 | 2147483647 | 104.00 | 104.50 | 103.00 | 103.50 | 0.00 | 0% | 103.50 | 1301 | 104.00 | 4854 | 11.13 |
| 2024-02-29 | 2317 | 38314000 | 10202 | 2147483647 | 103.00 | 103.50 | 103.00 | 103.00 | 0.50 | -0.48% | 103.00 | 1271 | 103.50 | 906 | 11.08 |
| 2024-03-01 | 2317 | 27971000 | 8363 | 2147483647 | 103.00 | 103.50 | 102.00 | 102.00 | 1.00 | -0.97% | 102.00 | 4122 | 102.50 | 536 | 10.97 |
| 2024-03-04 | 2317 | 105791000 | 35387 | 2147483647 | 102.50 | 107.00 | 102.50 | 106.50 | 4.50 | 4.41% | 106.00 | 2083 | 106.50 | 4875 | 11.45 |
| 2024-03-05 | 2317 | 75367000 | 23600 | 2147483647 | 107.00 | 108.50 | 106.50 | 106.50 | 0.00 | 0% | 106.50 | 1364 | 107.00 | 1074 | 11.45 |
| 2024-03-06 | 2317 | 40291000 | 13122 | 2147483647 | 106.00 | 107.50 | 105.50 | 106.50 | 0.00 | 0% | 106.50 | 1479 | 107.00 | 1032 | 11.45 |
| 2024-03-07 | 2317 | 47301000 | 14198 | 2147483647 | 108.00 | 108.50 | 107.00 | 107.50 | 1.00 | 0.94% | 107.50 | 1276 | 108.00 | 10906 | 11.56 |
| 2024-03-08 | 2317 | 68465000 | 20960 | 2147483647 | 107.50 | 108.50 | 104.50 | 105.00 | 2.50 | -2.33% | 105.00 | 1362 | 105.50 | 756 | 11.29 |
| 2024-03-11 | 2317 | 139295000 | 46904 | 2147483647 | 105.00 | 111.50 | 105.00 | 109.50 | 4.50 | 4.29% | 109.00 | 3181 | 109.50 | 58 | 11.77 |
| 2024-03-12 | 2317 | 345642000 | 110593 | 2147483647 | 111.50 | 119.00 | 111.50 | 119.00 | 9.50 | 8.68% | 118.50 | 1881 | 119.00 | 1388 | 12.80 |
| 2024-03-13 | 2317 | 337909000 | 100461 | 2147483647 | 121.50 | 123.50 | 118.00 | 120.50 | 1.50 | 1.26% | 120.50 | 1061 | 121.00 | 4440 | 12.96 |
| 2024-03-14 | 2317 | 190890000 | 47907 | 2147483647 | 121.00 | 121.50 | 117.00 | 121.00 | 0.50 | 0.41% | 120.50 | 688 | 121.00 | 6874 | 13.01 |
| 2024-03-15 | 2317 | 402322000 | 123684 | 2147483647 | 128.00 | 133.00 | 127.00 | 132.00 | 11.00 | 9.09% | 131.50 | 2924 | 132.00 | 192 | 14.19 |
| 2024-03-18 | 2317 | 236935000 | 74602 | 2147483647 | 133.00 | 137.00 | 131.50 | 136.00 | 4.00 | 3.03% | 135.50 | 813 | 136.00 | 458 | 14.62 |
| 2024-03-19 | 2317 | 170816000 | 57249 | 2147483647 | 133.00 | 136.00 | 130.00 | 136.00 | 0.00 | 0% | 135.50 | 180 | 136.00 | 4607 | 13.27 |
| 2024-03-20 | 2317 | 204467000 | 67533 | 2147483647 | 136.50 | 142.00 | 135.50 | 138.00 | 2.00 | 1.47% | 137.50 | 1815 | 138.00 | 76 | 13.46 |
| 2024-03-21 | 2317 | 183354000 | 60464 | 2147483647 | 141.00 | 145.00 | 139.00 | 142.50 | 4.50 | 3.26% | 142.00 | 1593 | 142.50 | 121 | 13.90 |
| 2024-03-22 | 2317 | 235757000 | 85356 | 2147483647 | 144.00 | 148.50 | 142.00 | 145.50 | 3.00 | 2.11% | 145.50 | 31 | 146.00 | 2545 | 14.20 |
| 2024-03-25 | 2317 | 145007000 | 46577 | 2147483647 | 147.00 | 147.50 | 143.00 | 145.50 | 0.00 | 0% | 145.50 | 813 | 146.00 | 1731 | 14.20 |
| 2024-03-26 | 2317 | 179920000 | 60472 | 2147483647 | 146.00 | 147.00 | 139.00 | 142.00 | 3.50 | -2.41% | 142.00 | 1056 | 142.50 | 100 | 13.85 |
| 2024-03-27 | 2317 | 145766000 | 53663 | 2147483647 | 143.00 | 150.00 | 143.00 | 148.50 | 6.50 | 4.58% | 148.00 | 1623 | 148.50 | 437 | 14.49 |
| 2024-03-28 | 2317 | 195752000 | 73176 | 2147483647 | 150.50 | 157.00 | 150.00 | 155.50 | 7.00 | 4.71% | 155.50 | 316 | 156.00 | 1975 | 15.17 |
| 2024-03-29 | 2317 | 151797000 | 66365 | 2147483647 | 157.00 | 157.50 | 150.00 | 150.00 | 5.50 | -3.54% | 150.00 | 6844 | 150.50 | 148 | 14.63 |
| 2024-04-01 | 2317 | 77615000 | 32881 | 2147483647 | 151.00 | 154.50 | 150.00 | 150.50 | 0.50 | 0.33% | 150.50 | 233 | 151.00 | 432 | 14.68 |
| 2024-04-02 | 2317 | 177478000 | 60006 | 2147483647 | 152.00 | 159.50 | 151.00 | 159.00 | 8.50 | 5.65% | 159.00 | 124 | 159.50 | 2903 | 15.51 |
| 2024-04-03 | 2317 | 140677000 | 51296 | 2147483647 | 156.00 | 159.00 | 155.00 | 159.00 | 0.00 | 0% | 158.50 | 702 | 159.00 | 3206 | 15.51 |
| 2024-04-08 | 2317 | 107998000 | 37747 | 2147483647 | 159.00 | 160.00 | 156.50 | 158.00 | 1.00 | -0.63% | 157.50 | 1485 | 158.00 | 122 | 15.41 |
| 2024-04-09 | 2317 | 101303000 | 41539 | 2147483647 | 158.50 | 161.50 | 155.50 | 158.00 | 0.00 | 0% | 158.00 | 2653 | 158.50 | 173 | 15.41 |
| 2024-04-10 | 2317 | 97337000 | 38568 | 2147483647 | 159.00 | 160.00 | 154.00 | 154.50 | 3.50 | -2.22% | 154.50 | 1587 | 155.00 | 614 | 15.07 |
| 2024-04-11 | 2317 | 171269000 | 68377 | 2147483647 | 153.00 | 153.50 | 147.00 | 150.00 | 4.50 | -2.91% | 149.50 | 1514 | 150.00 | 2776 | 14.63 |
| 2024-04-12 | 2317 | 116954000 | 38257 | 2147483647 | 151.00 | 153.50 | 148.50 | 150.50 | 0.50 | 0.33% | 150.50 | 3277 | 151.00 | 9 | 14.68 |
| 2024-04-15 | 2317 | 111506000 | 42910 | 2147483647 | 148.50 | 150.00 | 144.50 | 146.00 | 4.50 | -2.99% | 146.00 | 832 | 146.50 | 687 | 14.24 |
| 2024-04-16 | 2317 | 175093000 | 63992 | 2147483647 | 142.50 | 143.00 | 137.50 | 141.00 | 5.00 | -3.42% | 141.00 | 181 | 141.50 | 391 | 13.76 |
| 2024-04-17 | 2317 | 104931000 | 41536 | 2147483647 | 143.00 | 147.50 | 141.00 | 146.50 | 5.50 | 3.9% | 146.50 | 527 | 147.00 | 943 | 14.29 |
| 2024-04-18 | 2317 | 74829000 | 28739 | 2147483647 | 144.50 | 148.50 | 144.50 | 148.00 | 1.50 | 1.02% | 147.50 | 1391 | 148.00 | 16 | 14.44 |
| 2024-04-19 | 2317 | 133862460 | 70725 | 2147483647 | 146.00 | 147.50 | 140.00 | 143.00 | 5.00 | -3.38% | 142.50 | 919 | 143.00 | 174 | 13.95 |
| 2024-04-22 | 2317 | 71037000 | 27723 | 2147483647 | 141.50 | 145.50 | 141.50 | 143.00 | 0.00 | 0% | 142.50 | 780 | 143.00 | 115 | 13.95 |
| 2024-04-23 | 2317 | 67333000 | 21169 | 2147483647 | 145.50 | 146.50 | 143.50 | 144.00 | 1.00 | 0.7% | 144.00 | 16 | 144.50 | 49 | 14.05 |
| 2024-04-24 | 2317 | 191546000 | 68531 | 2147483647 | 147.50 | 157.00 | 146.50 | 156.00 | 12.00 | 8.33% | 156.00 | 522 | 156.50 | 762 | 15.22 |
| 2024-04-25 | 2317 | 107921000 | 41914 | 2147483647 | 153.00 | 154.50 | 151.00 | 151.50 | 4.50 | -2.88% | 151.00 | 5362 | 151.50 | 82 | 14.78 |