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
12345678910111213141516171819202122232425262728293031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,

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 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