國巨(2327)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 | 587.00 0 0% | 578.00 -9 -1.53% | 577.00 -1 -0.17% | 572.00 -5 -0.87% | 572.00 0 0% | 565.00 -7 -1.22% | 555.00 -10 -1.77% | 554.00 -1 -0.18% | 560.00 6 1.08% | 576.00 16 2.86% | 564.00 -12 -2.08% | 559.00 -5 -0.89% | 557.00 -2 -0.36% | 564.00 7 1.26% | 556.00 -8 -1.42% | 560.00 4 0.72% | 553.00 -7 -1.25% | 556.00 3 0.54% | 552.00 -4 -0.72% | 558.00 6 1.09% | 550.00 -8 -1.43% | 552.00 2 0.36% | 563.04 | |||||||||
2 月 | 552.00 0 0% | 555.00 3 0.54% | 550.00 -5 -0.9% | 551.00 1 0.18% | 543.00 -8 -1.45% | 551.00 8 1.47% | 554.00 3 0.54% | 556.00 2 0.36% | 552.00 -4 -0.72% | 541.00 -11 -1.99% | 547.00 6 1.11% | 539.00 -8 -1.46% | 558.00 19 3.53% | 551.6 | ||||||||||||||||||
3 月 | 563.00 5 0.9% | 556.00 -7 -1.24% | 549.00 -7 -1.26% | 556.00 7 1.28% | 556.00 0 0% | 565.00 9 1.62% | 566.00 1 0.18% | 578.00 12 2.12% | 583.00 5 0.87% | 584.00 1 0.17% | 583.00 -1 -0.17% | 586.00 3 0.51% | 578.00 -8 -1.37% | 579.00 1 0.17% | 585.00 6 1.04% | 588.00 3 0.51% | 582.00 -6 -1.02% | 577.00 -5 -0.86% | 581.00 4 0.69% | 594.00 13 2.24% | 574.13 |
說明:最高漲幅:3.53%最低跌幅:-2.08% 最高價:594.00最低價:539.00平均價:563.57,灰色底表示週末,漲37天(226)元,跌28天(-175)元,平盤5天
4%=2,3%=2,2%=3,1%=22,0%=13,-0%=4,-1%=4,-2%=20,
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 | 2327 | 2153000 | 1695 | 1273207000 | 601.00 | 605.00 | 587.00 | 587.00 | 10.00 | 0% | 587.00 | 66 | 588.00 | 1 | 14.58 |
2024-01-03 | 2327 | 2059000 | 1660 | 1191332000 | 581.00 | 585.00 | 575.00 | 578.00 | 9.00 | -1.53% | 578.00 | 34 | 579.00 | 1 | 14.36 |
2024-01-04 | 2327 | 1261000 | 1061 | 732066000 | 588.00 | 590.00 | 575.00 | 577.00 | 1.00 | -0.17% | 577.00 | 12 | 578.00 | 3 | 14.33 |
2024-01-05 | 2327 | 1150000 | 937 | 661441000 | 580.00 | 580.00 | 572.00 | 572.00 | 5.00 | -0.87% | 572.00 | 25 | 573.00 | 8 | 14.21 |
2024-01-08 | 2327 | 1129000 | 914 | 647551000 | 576.00 | 581.00 | 570.00 | 572.00 | 0.00 | 0% | 572.00 | 2 | 573.00 | 3 | 14.21 |
2024-01-09 | 2327 | 1659000 | 1201 | 943331000 | 575.00 | 575.00 | 563.00 | 565.00 | 7.00 | -1.22% | 565.00 | 17 | 566.00 | 34 | 14.03 |
2024-01-10 | 2327 | 2106000 | 1740 | 1170900000 | 561.00 | 561.00 | 553.00 | 555.00 | 10.00 | -1.77% | 555.00 | 29 | 556.00 | 23 | 13.79 |
2024-01-11 | 2327 | 1766000 | 1409 | 977797000 | 555.00 | 560.00 | 550.00 | 554.00 | 1.00 | -0.18% | 554.00 | 9 | 555.00 | 19 | 13.76 |
2024-01-12 | 2327 | 1097000 | 909 | 613459000 | 554.00 | 562.00 | 554.00 | 560.00 | 6.00 | 1.08% | 559.00 | 8 | 560.00 | 2 | 13.91 |
2024-01-15 | 2327 | 2706000 | 1889 | 1550352000 | 567.00 | 578.00 | 562.00 | 576.00 | 16.00 | 2.86% | 575.00 | 2 | 576.00 | 11 | 14.31 |
2024-01-16 | 2327 | 1944000 | 1546 | 1101479000 | 572.00 | 574.00 | 563.00 | 564.00 | 12.00 | -2.08% | 564.00 | 10 | 565.00 | 7 | 14.01 |
2024-01-17 | 2327 | 5441000 | 4027 | 2147483647 | 575.00 | 589.00 | 557.00 | 559.00 | 5.00 | -0.89% | 559.00 | 11 | 560.00 | 8 | 13.88 |
2024-01-18 | 2327 | 1480000 | 1121 | 830385000 | 560.00 | 567.00 | 557.00 | 557.00 | 2.00 | -0.36% | 557.00 | 35 | 558.00 | 1 | 13.84 |
2024-01-19 | 2327 | 1987000 | 1474 | 1112297000 | 560.00 | 565.00 | 553.00 | 564.00 | 7.00 | 1.26% | 564.00 | 15 | 565.00 | 36 | 14.01 |
2024-01-22 | 2327 | 2074000 | 1751 | 1154879000 | 564.00 | 564.00 | 552.00 | 556.00 | 8.00 | -1.42% | 556.00 | 39 | 557.00 | 10 | 13.81 |
2024-01-23 | 2327 | 1174000 | 882 | 656994000 | 558.00 | 563.00 | 556.00 | 560.00 | 4.00 | 0.72% | 559.00 | 22 | 560.00 | 4 | 13.91 |
2024-01-24 | 2327 | 1089000 | 969 | 605223000 | 560.00 | 561.00 | 553.00 | 553.00 | 7.00 | -1.25% | 553.00 | 105 | 554.00 | 4 | 13.74 |
2024-01-25 | 2327 | 785000 | 655 | 436751000 | 557.00 | 559.00 | 554.00 | 556.00 | 3.00 | 0.54% | 556.00 | 1 | 557.00 | 15 | 13.81 |
2024-01-26 | 2327 | 626000 | 544 | 346546000 | 556.00 | 559.00 | 551.00 | 552.00 | 4.00 | -0.72% | 552.00 | 24 | 553.00 | 3 | 13.71 |
2024-01-29 | 2327 | 1103000 | 616 | 614833000 | 553.00 | 560.00 | 552.00 | 558.00 | 6.00 | 1.09% | 557.00 | 2 | 559.00 | 66 | 13.86 |
2024-01-30 | 2327 | 1743000 | 1320 | 962298000 | 559.00 | 560.00 | 549.00 | 550.00 | 8.00 | -1.43% | 550.00 | 7 | 551.00 | 1 | 13.66 |
2024-01-31 | 2327 | 1243000 | 940 | 683145000 | 550.00 | 553.00 | 544.00 | 552.00 | 2.00 | 0.36% | 552.00 | 113 | 553.00 | 54 | 13.71 |
2024-02-01 | 2327 | 1940000 | 1224 | 1070841000 | 554.00 | 556.00 | 548.00 | 552.00 | 0.00 | 0% | 551.00 | 5 | 552.00 | 59 | 13.71 |
2024-02-02 | 2327 | 1144000 | 558 | 635266000 | 553.00 | 558.00 | 553.00 | 555.00 | 3.00 | 0.54% | 554.00 | 65 | 555.00 | 22 | 13.79 |
2024-02-05 | 2327 | 1431000 | 1193 | 786305000 | 553.00 | 553.00 | 545.00 | 550.00 | 5.00 | -0.9% | 549.00 | 12 | 550.00 | 5 | 13.66 |
2024-02-15 | 2327 | 2349000 | 1926 | 1296812000 | 560.00 | 564.00 | 545.00 | 551.00 | 1.00 | 0.18% | 551.00 | 23 | 552.00 | 1 | 13.69 |
2024-02-16 | 2327 | 2843000 | 2239 | 1541439000 | 550.00 | 551.00 | 538.00 | 543.00 | 8.00 | -1.45% | 543.00 | 7 | 544.00 | 31 | 13.49 |
2024-02-19 | 2327 | 1476000 | 1172 | 805232000 | 546.00 | 551.00 | 540.00 | 551.00 | 8.00 | 1.47% | 550.00 | 27 | 551.00 | 15 | 13.69 |
2024-02-20 | 2327 | 951000 | 753 | 525618000 | 551.00 | 555.00 | 549.00 | 554.00 | 3.00 | 0.54% | 553.00 | 5 | 554.00 | 26 | 13.76 |
2024-02-21 | 2327 | 1632000 | 1285 | 906537000 | 556.00 | 558.00 | 554.00 | 556.00 | 2.00 | 0.36% | 555.00 | 6 | 556.00 | 14 | 13.81 |
2024-02-22 | 2327 | 1215000 | 1026 | 673862000 | 559.00 | 559.00 | 552.00 | 552.00 | 4.00 | -0.72% | 552.00 | 67 | 553.00 | 11 | 13.71 |
2024-02-23 | 2327 | 2280000 | 1811 | 1245280000 | 554.00 | 554.00 | 541.00 | 541.00 | 11.00 | -1.99% | 541.00 | 26 | 542.00 | 1 | 13.44 |
2024-02-26 | 2327 | 872000 | 691 | 475435000 | 541.00 | 549.00 | 541.00 | 547.00 | 6.00 | 1.11% | 547.00 | 13 | 548.00 | 13 | 13.59 |
2024-02-27 | 2327 | 1465000 | 1208 | 792846000 | 545.00 | 548.00 | 538.00 | 539.00 | 8.00 | -1.46% | 539.00 | 33 | 540.00 | 2 | 13.39 |
2024-02-29 | 2327 | 3673000 | 2750 | 2035683000 | 548.00 | 558.00 | 547.00 | 558.00 | 19.00 | 3.53% | 557.00 | 3 | 558.00 | 133 | 13.86 |
2024-03-01 | 2327 | 5534000 | 4191 | 2147483647 | 569.00 | 575.00 | 561.00 | 563.00 | 5.00 | 0.9% | 563.00 | 21 | 564.00 | 5 | 13.98 |
2024-03-04 | 2327 | 2838000 | 2362 | 1583819000 | 565.00 | 566.00 | 555.00 | 556.00 | 7.00 | -1.24% | 556.00 | 12 | 557.00 | 1 | 13.81 |
2024-03-05 | 2327 | 2608000 | 2130 | 1436185000 | 557.00 | 558.00 | 547.00 | 549.00 | 7.00 | -1.26% | 549.00 | 79 | 550.00 | 1 | 13.64 |
2024-03-06 | 2327 | 1837000 | 1261 | 1019215000 | 549.00 | 559.00 | 549.00 | 556.00 | 7.00 | 1.28% | 556.00 | 24 | 557.00 | 65 | 13.81 |
2024-03-07 | 2327 | 1625000 | 1326 | 905011000 | 557.00 | 561.00 | 553.00 | 556.00 | 0.00 | 0% | 556.00 | 67 | 557.00 | 8 | 13.81 |
2024-03-08 | 2327 | 4697000 | 3750 | 2147483647 | 559.00 | 571.00 | 556.00 | 565.00 | 9.00 | 1.62% | 564.00 | 23 | 565.00 | 2 | 14.03 |
2024-03-11 | 2327 | 1273000 | 1170 | 718952000 | 566.00 | 567.00 | 561.00 | 566.00 | 1.00 | 0.18% | 566.00 | 2 | 567.00 | 70 | 14.06 |
2024-03-12 | 2327 | 2955000 | 2319 | 1697021000 | 567.00 | 580.00 | 566.00 | 578.00 | 12.00 | 2.12% | 577.00 | 28 | 578.00 | 39 | 14.36 |
2024-03-13 | 2327 | 3445000 | 2663 | 2007966000 | 585.00 | 588.00 | 578.00 | 583.00 | 5.00 | 0.87% | 582.00 | 78 | 583.00 | 37 | 14.48 |
2024-03-14 | 2327 | 2638000 | 2051 | 1538205000 | 584.00 | 590.00 | 574.00 | 584.00 | 1.00 | 0.17% | 583.00 | 9 | 584.00 | 13 | 14.51 |
2024-03-15 | 2327 | 2191000 | 1307 | 1273205000 | 581.00 | 583.00 | 576.00 | 583.00 | 1.00 | -0.17% | 583.00 | 278 | 584.00 | 61 | 14.48 |
2024-03-18 | 2327 | 1594000 | 1326 | 933820000 | 586.00 | 589.00 | 583.00 | 586.00 | 3.00 | 0.51% | 585.00 | 20 | 586.00 | 22 | 14.06 |
2024-03-19 | 2327 | 1793000 | 1394 | 1038231000 | 583.00 | 583.00 | 575.00 | 578.00 | 8.00 | -1.37% | 578.00 | 84 | 580.00 | 2 | 13.87 |
2024-03-20 | 2327 | 1834000 | 1348 | 1063717000 | 581.00 | 584.00 | 576.00 | 579.00 | 1.00 | 0.17% | 579.00 | 9 | 580.00 | 24 | 13.89 |
2024-03-21 | 2327 | 4244000 | 2859 | 2147483647 | 583.00 | 588.00 | 571.00 | 585.00 | 6.00 | 1.04% | 585.00 | 5 | 586.00 | 75 | 14.04 |
2024-03-22 | 2327 | 2434000 | 1894 | 1416301000 | 580.00 | 588.00 | 575.00 | 588.00 | 3.00 | 0.51% | 587.00 | 17 | 588.00 | 114 | 14.11 |
2024-03-25 | 2327 | 3031000 | 2277 | 1779511000 | 590.00 | 598.00 | 580.00 | 582.00 | 6.00 | -1.02% | 582.00 | 30 | 583.00 | 9 | 13.96 |
2024-03-26 | 2327 | 2714000 | 1873 | 1569087000 | 585.00 | 588.00 | 571.00 | 577.00 | 5.00 | -0.86% | 576.00 | 1 | 577.00 | 24 | 13.84 |
2024-03-27 | 2327 | 1127000 | 915 | 650360000 | 578.00 | 581.00 | 573.00 | 581.00 | 4.00 | 0.69% | 581.00 | 4 | 582.00 | 33 | 13.94 |
2024-03-28 | 2327 | 3421000 | 2532 | 2020877000 | 583.00 | 595.00 | 582.00 | 594.00 | 13.00 | 2.24% | 593.00 | 6 | 594.00 | 53 | 14.25 |