旺宏(2337)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 | 31.40 0 0% | 31.40 0 0% | 31.20 -0.2 -0.64% | 31.05 -0.15 -0.48% | 30.80 -0.25 -0.81% | 30.25 -0.55 -1.79% | 30.05 -0.2 -0.66% | 30.25 0.2 0.67% | 30.35 0.1 0.33% | 30.30 -0.05 -0.16% | 29.90 -0.4 -1.32% | 29.00 -0.9 -3.01% | 29.00 0 0% | 29.70 0.7 2.41% | 30.05 0.35 1.18% | 30.30 0.25 0.83% | 30.10 -0.2 -0.66% | 30.00 -0.1 -0.33% | 30.55 0.55 1.83% | 29.50 -1.05 -3.44% | 28.85 -0.65 -2.2% | 29.20 0.35 1.21% | 30.15 | |||||||||
| 2 月 | 28.90 -0.3 -1.03% | 28.70 -0.2 -0.69% | 28.50 -0.2 -0.7% | 28.55 0.05 0.18% | 29.00 0.45 1.58% | 29.15 0.15 0.52% | 28.75 -0.4 -1.37% | 28.75 0 0% | 29.00 0.25 0.87% | 28.70 -0.3 -1.03% | 28.25 -0.45 -1.57% | 28.20 -0.05 -0.18% | 28.45 0.25 0.89% | 28.61 | ||||||||||||||||||
| 3 月 | 28.20 -0.25 -0.88% | 28.35 0.15 0.53% | 27.90 -0.45 -1.59% | 27.80 -0.1 -0.36% | 27.30 -0.5 -1.8% | 27.25 -0.05 -0.18% | 27.45 0.2 0.73% | 27.55 0.1 0.36% | 26.95 -0.6 -2.18% | 26.70 -0.25 -0.93% | 26.75 0.05 0.19% | 26.70 -0.05 -0.19% | 26.60 -0.1 -0.37% | 26.45 -0.15 -0.56% | 27.05 0.6 2.27% | 27.45 0.4 1.48% | 26.85 -0.6 -2.19% | 26.75 -0.1 -0.37% | 26.70 -0.05 -0.19% | 26.65 -0.05 -0.19% | 26.70 0.05 0.19% | 27.19 | ||||||||||
| 4 月 | 27.30 0.6 2.25% | 27.45 0.15 0.55% | 27.15 -0.3 -1.09% | 27.80 0.65 2.39% | 27.85 0.05 0.18% | 27.85 0 0% | 27.40 -0.45 -1.62% | 26.90 -0.5 -1.82% | 26.70 -0.2 -0.74% | 26.30 -0.4 -1.5% | 26.40 0.1 0.38% | 26.25 -0.15 -0.57% | 25.95 -0.3 -1.14% | 26.10 0.15 0.58% | 25.95 -0.15 -0.57% | 26.20 0.25 0.96% | 25.85 -0.35 -1.34% | 26.00 0.15 0.58% | 26.76 |
說明:最高漲幅:2.41%最低跌幅:-3.44% 最高價:31.40最低價:25.85平均價:28.21,灰色底表示週末,漲37天(10.45)元,跌52天(-16.05)元,平盤5天
2%=9,1%=20,0%=13,-0%=3,-1%=12,-2%=13,-3%=24,
| 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 | 2337 | 11117000 | 4499 | 350793150 | 31.50 | 31.85 | 31.05 | 31.40 | 0.05 | 0% | 31.40 | 318 | 31.60 | 13 | 0.00 |
| 2024-01-03 | 2337 | 12122000 | 4796 | 378301600 | 31.15 | 31.55 | 30.75 | 31.40 | 0.00 | 0% | 31.35 | 124 | 31.40 | 126 | 0.00 |
| 2024-01-04 | 2337 | 7842000 | 2913 | 243827900 | 31.40 | 31.40 | 30.90 | 31.20 | 0.20 | -0.64% | 31.15 | 68 | 31.20 | 143 | 0.00 |
| 2024-01-05 | 2337 | 5932000 | 2543 | 185715850 | 31.35 | 31.80 | 31.05 | 31.05 | 0.15 | -0.48% | 31.05 | 140 | 31.10 | 73 | 0.00 |
| 2024-01-08 | 2337 | 9205000 | 3977 | 283448250 | 30.80 | 31.05 | 30.50 | 30.80 | 0.25 | -0.81% | 30.75 | 68 | 30.80 | 141 | 0.00 |
| 2024-01-09 | 2337 | 5370000 | 2483 | 164227350 | 31.00 | 31.10 | 30.25 | 30.25 | 0.55 | -1.79% | 30.25 | 86 | 30.30 | 4 | 0.00 |
| 2024-01-10 | 2337 | 4766000 | 2045 | 143353750 | 30.25 | 30.30 | 29.85 | 30.05 | 0.20 | -0.66% | 30.05 | 88 | 30.10 | 6 | 0.00 |
| 2024-01-11 | 2337 | 4057000 | 1563 | 122734250 | 30.10 | 30.45 | 30.00 | 30.25 | 0.20 | 0.67% | 30.25 | 122 | 30.30 | 62 | 0.00 |
| 2024-01-12 | 2337 | 4549000 | 1942 | 138490950 | 30.40 | 30.65 | 30.25 | 30.35 | 0.10 | 0.33% | 30.35 | 54 | 30.40 | 31 | 0.00 |
| 2024-01-15 | 2337 | 6317000 | 2812 | 191525850 | 30.40 | 30.55 | 30.05 | 30.30 | 0.05 | -0.16% | 30.30 | 81 | 30.35 | 1 | 0.00 |
| 2024-01-16 | 2337 | 7405000 | 3436 | 221444450 | 30.00 | 30.25 | 29.80 | 29.90 | 0.40 | -1.32% | 29.90 | 74 | 29.95 | 183 | 0.00 |
| 2024-01-17 | 2337 | 11062000 | 6481 | 323720600 | 29.70 | 29.85 | 29.00 | 29.00 | 0.90 | -3.01% | 29.00 | 550 | 29.05 | 7 | 0.00 |
| 2024-01-18 | 2337 | 6591000 | 2953 | 191421600 | 29.00 | 29.35 | 28.80 | 29.00 | 0.00 | 0% | 29.00 | 311 | 29.05 | 20 | 0.00 |
| 2024-01-19 | 2337 | 4632000 | 2102 | 136967700 | 29.25 | 29.75 | 29.20 | 29.70 | 0.70 | 2.41% | 29.65 | 40 | 29.70 | 80 | 0.00 |
| 2024-01-22 | 2337 | 6394000 | 2515 | 192230950 | 29.70 | 30.45 | 29.70 | 30.05 | 0.35 | 1.18% | 30.00 | 201 | 30.05 | 13 | 0.00 |
| 2024-01-23 | 2337 | 6600000 | 2355 | 200131850 | 30.05 | 30.50 | 30.00 | 30.30 | 0.25 | 0.83% | 30.25 | 258 | 30.30 | 15 | 0.00 |
| 2024-01-24 | 2337 | 4792000 | 2039 | 145857000 | 30.40 | 30.75 | 30.10 | 30.10 | 0.20 | -0.66% | 30.10 | 206 | 30.15 | 2 | 0.00 |
| 2024-01-25 | 2337 | 2901000 | 1485 | 87580000 | 30.30 | 30.50 | 30.00 | 30.00 | 0.10 | -0.33% | 30.00 | 547 | 30.05 | 37 | 0.00 |
| 2024-01-26 | 2337 | 8047000 | 2792 | 243284350 | 30.10 | 30.55 | 29.90 | 30.55 | 0.55 | 1.83% | 30.50 | 42 | 30.55 | 47 | 0.00 |
| 2024-01-29 | 2337 | 15648000 | 6862 | 465218500 | 30.55 | 30.55 | 29.50 | 29.50 | 1.05 | -3.44% | 29.50 | 51 | 29.55 | 8 | 0.00 |
| 2024-01-30 | 2337 | 13056000 | 6565 | 378908800 | 29.55 | 29.55 | 28.85 | 28.85 | 0.65 | -2.2% | 28.85 | 65 | 28.90 | 12 | 0.00 |
| 2024-01-31 | 2337 | 18363000 | 7456 | 534067800 | 28.60 | 29.75 | 28.30 | 29.20 | 0.35 | 1.21% | 29.20 | 3 | 29.25 | 69 | 0.00 |
| 2024-02-01 | 2337 | 10016000 | 3744 | 287826100 | 28.85 | 28.90 | 28.55 | 28.90 | 0.30 | -1.03% | 28.90 | 89 | 28.95 | 105 | 0.00 |
| 2024-02-02 | 2337 | 9270000 | 4130 | 265201350 | 28.95 | 29.00 | 28.40 | 28.70 | 0.20 | -0.69% | 28.70 | 96 | 28.75 | 87 | 0.00 |
| 2024-02-05 | 2337 | 10269000 | 2997 | 292678850 | 28.55 | 28.65 | 28.35 | 28.50 | 0.20 | -0.7% | 28.50 | 370 | 28.55 | 48 | 0.00 |
| 2024-02-15 | 2337 | 6352000 | 2784 | 181570850 | 28.50 | 28.80 | 28.40 | 28.55 | 0.05 | 0.18% | 28.55 | 62 | 28.60 | 87 | 0.00 |
| 2024-02-16 | 2337 | 8078000 | 3081 | 233132900 | 28.75 | 29.10 | 28.60 | 29.00 | 0.45 | 1.58% | 28.95 | 82 | 29.00 | 15 | 0.00 |
| 2024-02-19 | 2337 | 4727000 | 2198 | 137615800 | 29.00 | 29.30 | 28.90 | 29.15 | 0.15 | 0.52% | 29.15 | 63 | 29.20 | 221 | 0.00 |
| 2024-02-20 | 2337 | 6391000 | 3408 | 184230500 | 29.15 | 29.15 | 28.60 | 28.75 | 0.40 | -1.37% | 28.70 | 102 | 28.75 | 24 | 0.00 |
| 2024-02-21 | 2337 | 7638000 | 2956 | 218696050 | 28.60 | 28.80 | 28.40 | 28.75 | 0.00 | 0% | 28.75 | 24 | 28.80 | 114 | 0.00 |
| 2024-02-22 | 2337 | 3721000 | 1822 | 108039050 | 28.80 | 29.15 | 28.80 | 29.00 | 0.25 | 0.87% | 29.00 | 178 | 29.05 | 27 | 0.00 |
| 2024-02-23 | 2337 | 4085000 | 2079 | 118220750 | 29.20 | 29.30 | 28.70 | 28.70 | 0.30 | -1.03% | 28.70 | 180 | 28.75 | 25 | 0.00 |
| 2024-02-26 | 2337 | 8040000 | 3792 | 228035800 | 28.60 | 28.65 | 28.20 | 28.25 | 0.45 | -1.57% | 28.25 | 152 | 28.30 | 127 | 0.00 |
| 2024-02-27 | 2337 | 4516000 | 2305 | 127439700 | 28.35 | 28.55 | 28.00 | 28.20 | 0.05 | -0.18% | 28.20 | 670 | 28.25 | 73 | 0.00 |
| 2024-02-29 | 2337 | 4838000 | 1845 | 137118500 | 28.25 | 28.45 | 28.00 | 28.45 | 0.25 | 0.89% | 28.35 | 3 | 28.45 | 91 | 0.00 |
| 2024-03-01 | 2337 | 3563000 | 1746 | 100736650 | 28.45 | 28.50 | 28.20 | 28.20 | 0.25 | -0.88% | 28.20 | 169 | 28.25 | 153 | 0.00 |
| 2024-03-04 | 2337 | 4940000 | 2266 | 140799050 | 28.40 | 28.85 | 28.30 | 28.35 | 0.15 | 0.53% | 28.35 | 80 | 28.40 | 55 | 0.00 |
| 2024-03-05 | 2337 | 9278000 | 4715 | 259603000 | 28.35 | 28.45 | 27.80 | 27.90 | 0.45 | -1.59% | 27.90 | 101 | 27.95 | 15 | 0.00 |
| 2024-03-06 | 2337 | 4711000 | 2546 | 130736100 | 27.80 | 27.90 | 27.65 | 27.80 | 0.10 | -0.36% | 27.80 | 71 | 27.85 | 118 | 0.00 |
| 2024-03-07 | 2337 | 9923000 | 4752 | 274297200 | 27.85 | 28.15 | 27.30 | 27.30 | 0.50 | -1.8% | 27.30 | 393 | 27.35 | 13 | 0.00 |
| 2024-03-08 | 2337 | 10688000 | 3750 | 292252000 | 27.30 | 27.75 | 27.10 | 27.25 | 0.05 | -0.18% | 27.25 | 28 | 27.30 | 46 | 0.00 |
| 2024-03-11 | 2337 | 5224000 | 2097 | 143442200 | 27.25 | 27.65 | 27.20 | 27.45 | 0.20 | 0.73% | 27.40 | 60 | 27.45 | 22 | 0.00 |
| 2024-03-12 | 2337 | 3942000 | 1897 | 108829400 | 27.70 | 27.75 | 27.45 | 27.55 | 0.10 | 0.36% | 27.55 | 32 | 27.60 | 7 | 0.00 |
| 2024-03-13 | 2337 | 9768000 | 4540 | 265039750 | 27.65 | 27.80 | 26.90 | 26.95 | 0.60 | -2.18% | 26.95 | 214 | 27.00 | 80 | 0.00 |
| 2024-03-14 | 2337 | 6512000 | 3169 | 174392550 | 27.00 | 27.00 | 26.70 | 26.70 | 0.25 | -0.93% | 26.70 | 417 | 26.75 | 21 | 0.00 |
| 2024-03-15 | 2337 | 6218000 | 2420 | 166947700 | 26.70 | 27.00 | 26.60 | 26.75 | 0.05 | 0.19% | 26.70 | 456 | 26.75 | 115 | 0.00 |
| 2024-03-18 | 2337 | 6944000 | 2849 | 184759100 | 26.70 | 26.90 | 26.40 | 26.70 | 0.05 | -0.19% | 26.70 | 125 | 26.75 | 3 | 0.00 |
| 2024-03-19 | 2337 | 6908000 | 3058 | 185007800 | 26.70 | 27.10 | 26.60 | 26.60 | 0.10 | -0.37% | 26.60 | 570 | 26.75 | 6 | 0.00 |
| 2024-03-20 | 2337 | 6514000 | 2760 | 173294900 | 26.60 | 26.90 | 26.45 | 26.45 | 0.15 | -0.56% | 26.45 | 71 | 26.60 | 56 | 0.00 |
| 2024-03-21 | 2337 | 12377000 | 4732 | 337460450 | 27.10 | 27.60 | 27.05 | 27.05 | 0.60 | 2.27% | 27.05 | 403 | 27.10 | 4 | 0.00 |
| 2024-03-22 | 2337 | 12677000 | 4823 | 349378500 | 27.45 | 27.85 | 27.40 | 27.45 | 0.40 | 1.48% | 27.45 | 52 | 27.60 | 183 | 0.00 |
| 2024-03-25 | 2337 | 11499000 | 4315 | 311029850 | 27.50 | 27.65 | 26.85 | 26.85 | 0.60 | -2.19% | 26.85 | 451 | 26.90 | 1 | 0.00 |
| 2024-03-26 | 2337 | 8225000 | 3123 | 221778800 | 27.00 | 27.35 | 26.75 | 26.75 | 0.10 | -0.37% | 26.75 | 289 | 26.85 | 15 | 0.00 |
| 2024-03-27 | 2337 | 6326000 | 2346 | 169278900 | 26.80 | 26.95 | 26.65 | 26.70 | 0.05 | -0.19% | 26.70 | 593 | 26.75 | 1 | 0.00 |
| 2024-03-28 | 2337 | 5281000 | 2106 | 141137750 | 26.90 | 26.95 | 26.60 | 26.65 | 0.05 | -0.19% | 26.65 | 85 | 26.70 | 113 | 0.00 |
| 2024-03-29 | 2337 | 3333000 | 1319 | 89190900 | 26.85 | 26.95 | 26.70 | 26.70 | 0.05 | 0.19% | 26.70 | 296 | 26.75 | 6 | 0.00 |
| 2024-04-01 | 2337 | 8466000 | 3256 | 230063600 | 26.80 | 27.40 | 26.65 | 27.30 | 0.60 | 2.25% | 27.30 | 97 | 27.35 | 51 | 0.00 |
| 2024-04-02 | 2337 | 8249000 | 2421 | 225638000 | 27.40 | 27.70 | 27.15 | 27.45 | 0.15 | 0.55% | 27.40 | 1 | 27.45 | 84 | 0.00 |
| 2024-04-03 | 2337 | 3984000 | 1608 | 108292550 | 27.45 | 27.45 | 27.05 | 27.15 | 0.30 | -1.09% | 27.15 | 28 | 27.20 | 33 | 0.00 |
| 2024-04-08 | 2337 | 12854000 | 4309 | 356376400 | 27.35 | 27.95 | 27.30 | 27.80 | 0.65 | 2.39% | 27.80 | 5 | 27.85 | 203 | 0.00 |
| 2024-04-09 | 2337 | 6742000 | 2709 | 186713450 | 27.85 | 27.90 | 27.55 | 27.85 | 0.05 | 0.18% | 27.80 | 57 | 27.85 | 96 | 0.00 |
| 2024-04-10 | 2337 | 7287000 | 2683 | 203438500 | 27.70 | 28.15 | 27.60 | 27.85 | 0.00 | 0% | 27.85 | 284 | 27.90 | 77 | 0.00 |
| 2024-04-11 | 2337 | 6248000 | 2543 | 171382250 | 27.80 | 27.85 | 27.30 | 27.40 | 0.45 | -1.62% | 27.40 | 10 | 27.45 | 18 | 0.00 |
| 2024-04-12 | 2337 | 8468000 | 4033 | 229250150 | 27.40 | 27.55 | 26.90 | 26.90 | 0.50 | -1.82% | 26.90 | 536 | 26.95 | 13 | 0.00 |
| 2024-04-15 | 2337 | 9157000 | 2530 | 244921750 | 26.90 | 26.90 | 26.65 | 26.70 | 0.20 | -0.74% | 26.70 | 105 | 26.75 | 12 | 0.00 |
| 2024-04-16 | 2337 | 13490000 | 5089 | 354232100 | 26.70 | 26.70 | 26.00 | 26.30 | 0.40 | -1.5% | 26.30 | 364 | 26.40 | 1 | 0.00 |
| 2024-04-17 | 2337 | 5728000 | 2549 | 151448800 | 26.45 | 26.55 | 26.35 | 26.40 | 0.10 | 0.38% | 26.40 | 229 | 26.45 | 20 | 0.00 |
| 2024-04-18 | 2337 | 10366000 | 3427 | 271782500 | 26.40 | 26.40 | 26.05 | 26.25 | 0.15 | -0.57% | 26.20 | 33 | 26.25 | 28 | 0.00 |
| 2024-04-19 | 2337 | 18374327 | 7584 | 474770888 | 26.15 | 26.30 | 25.10 | 25.95 | 0.30 | -1.14% | 25.95 | 104 | 26.00 | 48 | 0.00 |
| 2024-04-22 | 2337 | 8736000 | 3121 | 228001500 | 26.05 | 26.40 | 25.80 | 26.10 | 0.15 | 0.58% | 26.10 | 6 | 26.15 | 35 | 0.00 |
| 2024-04-23 | 2337 | 7089000 | 2117 | 184434250 | 26.15 | 26.50 | 25.90 | 25.95 | 0.15 | -0.57% | 25.90 | 174 | 25.95 | 12 | 0.00 |
| 2024-04-24 | 2337 | 9230000 | 2279 | 240474350 | 26.25 | 26.25 | 25.95 | 26.20 | 0.25 | 0.96% | 26.15 | 27 | 26.20 | 43 | 0.00 |
| 2024-04-25 | 2337 | 6109000 | 2138 | 158482400 | 26.05 | 26.10 | 25.85 | 25.85 | 0.35 | -1.34% | 25.85 | 319 | 25.90 | 3 | 0.00 |
| 2024-04-26 | 2337 | 5272000 | 2017 | 136721400 | 25.90 | 26.10 | 25.80 | 26.00 | 0.15 | 0.58% | 25.95 | 11 | 26.00 | 1593 | 0.00 |