智邦(2345)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 | 493.50 0 0% | 490.00 -3.5 -0.71% | 491.00 1 0.2% | 486.50 -4.5 -0.92% | 496.50 10 2.06% | 516.00 19.5 3.93% | 508.00 -8 -1.55% | 520.00 12 2.36% | 510.00 -10 -1.92% | 516.00 6 1.18% | 513.00 -3 -0.58% | 509.00 -4 -0.78% | 504.00 -5 -0.98% | 517.00 13 2.58% | 542.00 25 4.84% | 522.00 -20 -3.69% | 522.00 0 0% | 513.00 -9 -1.72% | 510.00 -3 -0.58% | 519.00 9 1.76% | 515.00 -4 -0.77% | 529.00 14 2.72% | 512.15 | |||||||||
| 2 月 | 542.00 13 2.46% | 562.00 20 3.69% | 548.00 -14 -2.49% | 539.00 -9 -1.64% | 558.00 19 3.53% | 564.00 6 1.08% | 569.00 5 0.89% | 547.00 -22 -3.87% | 535.00 -12 -2.19% | 532.00 -3 -0.56% | 520.00 -12 -2.26% | 502.00 -18 -3.46% | 519.00 17 3.39% | 536.75 | ||||||||||||||||||
| 3 月 | 504.00 -15 -2.89% | 508.00 4 0.79% | 514.00 6 1.18% | 515.00 1 0.19% | 507.00 -8 -1.55% | 491.00 -16 -3.16% | 491.00 0 0% | 475.50 -15.5 -3.16% | 465.00 -10.5 -2.21% | 465.50 0.5 0.11% | 454.00 -11.5 -2.47% | 457.50 3.5 0.77% | 444.00 -13.5 -2.95% | 437.50 -6.5 -1.46% | 459.00 21.5 4.91% | 481.00 22 4.79% | 475.00 -6 -1.25% | 465.50 -9.5 -2% | 453.00 -12.5 -2.69% | 458.50 5.5 1.21% | 463.00 4.5 0.98% | 475.43 | ||||||||||
| 4 月 | 460.50 -2.5 -0.54% | 456.00 -4.5 -0.98% | 461.00 5 1.1% | 466.00 5 1.08% | 465.00 -1 -0.21% | 476.00 11 2.37% | 473.00 -3 -0.63% | 456.00 -17 -3.59% | 431.00 -25 -5.48% | 416.50 -14.5 -3.36% | 408.00 -8.5 -2.04% | 409.00 1 0.25% | 401.00 -8 -1.96% | 384.50 -16.5 -4.11% | 405.00 20.5 5.33% | 412.00 7 1.73% | 401.00 -11 -2.67% | 428.00 27 6.73% | 432.9 |
說明:最高漲幅:6.73%最低跌幅:-5.48% 最高價:569.00最低價:384.50平均價:489.13,灰色底表示週末,漲40天(420)元,跌50天(-517.5)元,平盤4天
7%=1,5%=5,4%=3,3%=4,2%=8,1%=15,0%=8,-0%=1,-1%=2,-2%=5,-3%=10,-4%=16,-5%=16,
| 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 | 2345 | 3068000 | 2280 | 1535878500 | 525.00 | 525.00 | 492.50 | 493.50 | 29.50 | 0% | 493.50 | 4 | 494.00 | 74 | 30.56 |
| 2024-01-03 | 2345 | 3980000 | 3158 | 1940501500 | 486.00 | 494.50 | 481.00 | 490.00 | 3.50 | -0.71% | 490.00 | 58 | 491.00 | 5 | 30.34 |
| 2024-01-04 | 2345 | 1507000 | 1277 | 740087500 | 491.00 | 496.00 | 488.00 | 491.00 | 1.00 | 0.2% | 490.50 | 14 | 491.00 | 3 | 30.40 |
| 2024-01-05 | 2345 | 2374000 | 1880 | 1172385000 | 491.00 | 502.00 | 486.50 | 486.50 | 4.50 | -0.92% | 486.50 | 29 | 487.00 | 2 | 30.12 |
| 2024-01-08 | 2345 | 1899000 | 1678 | 941135500 | 492.00 | 499.50 | 489.50 | 496.50 | 10.00 | 2.06% | 496.00 | 44 | 496.50 | 6 | 30.74 |
| 2024-01-09 | 2345 | 4259000 | 3335 | 2147483647 | 508.00 | 522.00 | 508.00 | 516.00 | 19.50 | 3.93% | 515.00 | 2 | 516.00 | 2 | 31.95 |
| 2024-01-10 | 2345 | 1292000 | 1125 | 659047000 | 511.00 | 518.00 | 506.00 | 508.00 | 8.00 | -1.55% | 508.00 | 17 | 509.00 | 9 | 31.46 |
| 2024-01-11 | 2345 | 2497000 | 2051 | 1293681000 | 518.00 | 524.00 | 509.00 | 520.00 | 12.00 | 2.36% | 520.00 | 38 | 521.00 | 17 | 32.20 |
| 2024-01-12 | 2345 | 2368000 | 1912 | 1209643000 | 513.00 | 517.00 | 505.00 | 510.00 | 10.00 | -1.92% | 509.00 | 25 | 510.00 | 7 | 31.58 |
| 2024-01-15 | 2345 | 1809000 | 1478 | 933655000 | 522.00 | 522.00 | 508.00 | 516.00 | 6.00 | 1.18% | 515.00 | 29 | 517.00 | 10 | 31.95 |
| 2024-01-16 | 2345 | 1437000 | 1190 | 736111000 | 511.00 | 518.00 | 509.00 | 513.00 | 3.00 | -0.58% | 513.00 | 4 | 514.00 | 16 | 31.76 |
| 2024-01-17 | 2345 | 2134000 | 1750 | 1087299000 | 506.00 | 515.00 | 506.00 | 509.00 | 4.00 | -0.78% | 508.00 | 14 | 509.00 | 5 | 31.52 |
| 2024-01-18 | 2345 | 1642000 | 1325 | 830958000 | 510.00 | 514.00 | 502.00 | 504.00 | 5.00 | -0.98% | 503.00 | 48 | 504.00 | 7 | 31.21 |
| 2024-01-19 | 2345 | 1916000 | 1550 | 985272000 | 510.00 | 520.00 | 506.00 | 517.00 | 13.00 | 2.58% | 516.00 | 90 | 517.00 | 2 | 32.01 |
| 2024-01-22 | 2345 | 3855000 | 2860 | 2068724000 | 528.00 | 543.00 | 519.00 | 542.00 | 25.00 | 4.84% | 541.00 | 24 | 542.00 | 4 | 33.56 |
| 2024-01-23 | 2345 | 2630000 | 2072 | 1388429000 | 539.00 | 541.00 | 522.00 | 522.00 | 20.00 | -3.69% | 522.00 | 36 | 523.00 | 2 | 32.32 |
| 2024-01-24 | 2345 | 1587000 | 1294 | 827899000 | 520.00 | 526.00 | 516.00 | 522.00 | 0.00 | 0% | 522.00 | 2 | 523.00 | 3 | 32.32 |
| 2024-01-25 | 2345 | 1754000 | 1380 | 909971000 | 521.00 | 530.00 | 513.00 | 513.00 | 9.00 | -1.72% | 513.00 | 11 | 514.00 | 11 | 31.76 |
| 2024-01-26 | 2345 | 1054000 | 819 | 540595000 | 512.00 | 516.00 | 509.00 | 510.00 | 3.00 | -0.58% | 509.00 | 23 | 510.00 | 2 | 31.58 |
| 2024-01-29 | 2345 | 1287000 | 1009 | 667052000 | 510.00 | 524.00 | 508.00 | 519.00 | 9.00 | 1.76% | 519.00 | 15 | 520.00 | 6 | 32.14 |
| 2024-01-30 | 2345 | 2277000 | 1794 | 1175026000 | 519.00 | 522.00 | 511.00 | 515.00 | 4.00 | -0.77% | 515.00 | 26 | 516.00 | 22 | 31.89 |
| 2024-01-31 | 2345 | 2319000 | 1840 | 1225332000 | 516.00 | 533.00 | 514.00 | 529.00 | 14.00 | 2.72% | 529.00 | 19 | 530.00 | 19 | 32.76 |
| 2024-02-01 | 2345 | 2601000 | 2056 | 1400921000 | 533.00 | 544.00 | 529.00 | 542.00 | 13.00 | 2.46% | 541.00 | 1 | 542.00 | 48 | 33.56 |
| 2024-02-02 | 2345 | 3504000 | 2717 | 1945816000 | 548.00 | 564.00 | 542.00 | 562.00 | 20.00 | 3.69% | 561.00 | 15 | 562.00 | 22 | 34.80 |
| 2024-02-05 | 2345 | 2754000 | 2402 | 1503093000 | 553.00 | 559.00 | 536.00 | 548.00 | 14.00 | -2.49% | 547.00 | 2 | 548.00 | 29 | 33.93 |
| 2024-02-15 | 2345 | 11155000 | 8211 | 2147483647 | 530.00 | 539.00 | 498.00 | 539.00 | 9.00 | -1.64% | 535.00 | 1 | 539.00 | 19 | 33.37 |
| 2024-02-16 | 2345 | 3702000 | 2898 | 2044107000 | 539.00 | 558.00 | 539.00 | 558.00 | 19.00 | 3.53% | 557.00 | 2 | 558.00 | 14 | 34.55 |
| 2024-02-19 | 2345 | 3764000 | 2699 | 2122621000 | 561.00 | 570.00 | 554.00 | 564.00 | 6.00 | 1.08% | 563.00 | 11 | 564.00 | 1 | 34.92 |
| 2024-02-20 | 2345 | 3252000 | 2631 | 1851173000 | 561.00 | 580.00 | 559.00 | 569.00 | 5.00 | 0.89% | 564.00 | 52 | 569.00 | 16 | 35.23 |
| 2024-02-21 | 2345 | 2947000 | 2428 | 1616668000 | 555.00 | 561.00 | 542.00 | 547.00 | 22.00 | -3.87% | 547.00 | 10 | 548.00 | 22 | 33.87 |
| 2024-02-22 | 2345 | 4247000 | 3387 | 2147483647 | 550.00 | 555.00 | 526.00 | 535.00 | 12.00 | -2.19% | 535.00 | 16 | 536.00 | 2 | 33.13 |
| 2024-02-23 | 2345 | 2591000 | 2074 | 1395326000 | 545.00 | 550.00 | 531.00 | 532.00 | 3.00 | -0.56% | 532.00 | 12 | 533.00 | 7 | 32.94 |
| 2024-02-26 | 2345 | 6009000 | 4131 | 2147483647 | 535.00 | 544.00 | 514.00 | 520.00 | 12.00 | -2.26% | 519.00 | 21 | 520.00 | 242 | 32.20 |
| 2024-02-27 | 2345 | 6126000 | 4384 | 2147483647 | 515.00 | 518.00 | 500.00 | 502.00 | 18.00 | -3.46% | 501.00 | 130 | 502.00 | 11 | 31.08 |
| 2024-02-29 | 2345 | 5139000 | 3207 | 2147483647 | 505.00 | 519.00 | 498.00 | 519.00 | 17.00 | 3.39% | 516.00 | 2 | 519.00 | 2 | 32.14 |
| 2024-03-01 | 2345 | 2919000 | 2539 | 1480329000 | 510.00 | 512.00 | 504.00 | 504.00 | 15.00 | -2.89% | 504.00 | 125 | 505.00 | 16 | 31.21 |
| 2024-03-04 | 2345 | 2130000 | 1808 | 1088594000 | 509.00 | 516.00 | 508.00 | 508.00 | 4.00 | 0.79% | 508.00 | 32 | 509.00 | 26 | 31.46 |
| 2024-03-05 | 2345 | 3235000 | 2413 | 1662716000 | 509.00 | 520.00 | 505.00 | 514.00 | 6.00 | 1.18% | 514.00 | 113 | 515.00 | 2 | 31.83 |
| 2024-03-06 | 2345 | 2498000 | 1882 | 1281094000 | 509.00 | 517.00 | 503.00 | 515.00 | 1.00 | 0.19% | 514.00 | 11 | 515.00 | 242 | 31.89 |
| 2024-03-07 | 2345 | 4033000 | 2794 | 2067083000 | 511.00 | 529.00 | 504.00 | 507.00 | 8.00 | -1.55% | 507.00 | 193 | 508.00 | 2 | 31.39 |
| 2024-03-08 | 2345 | 8496000 | 5850 | 2147483647 | 515.00 | 517.00 | 484.50 | 491.00 | 16.00 | -3.16% | 491.00 | 49 | 491.50 | 2 | 30.40 |
| 2024-03-11 | 2345 | 5117000 | 3510 | 2147483647 | 485.00 | 496.50 | 476.50 | 491.00 | 0.00 | 0% | 490.50 | 4 | 491.00 | 6 | 30.73 |
| 2024-03-12 | 2345 | 8097000 | 5895 | 2147483647 | 478.00 | 486.50 | 468.00 | 475.50 | 15.50 | -3.16% | 475.50 | 9 | 476.00 | 2 | 29.76 |
| 2024-03-13 | 2345 | 5987000 | 4454 | 2147483647 | 472.00 | 475.50 | 462.00 | 465.00 | 10.50 | -2.21% | 464.50 | 36 | 465.00 | 30 | 29.10 |
| 2024-03-14 | 2345 | 3537000 | 2851 | 1648360000 | 467.00 | 473.50 | 460.00 | 465.50 | 0.50 | 0.11% | 465.00 | 2 | 465.50 | 2 | 29.13 |
| 2024-03-15 | 2345 | 5333000 | 3356 | 2147483647 | 459.00 | 465.00 | 450.50 | 454.00 | 11.50 | -2.47% | 454.00 | 53 | 454.50 | 20 | 28.41 |
| 2024-03-18 | 2345 | 4913000 | 4112 | 2147483647 | 458.00 | 468.00 | 453.00 | 457.50 | 3.50 | 0.77% | 457.50 | 29 | 458.00 | 1 | 28.63 |
| 2024-03-19 | 2345 | 3433000 | 2668 | 1545906000 | 455.50 | 459.00 | 444.00 | 444.00 | 13.50 | -2.95% | 444.00 | 12 | 444.50 | 1 | 27.78 |
| 2024-03-20 | 2345 | 7236000 | 5264 | 2147483647 | 446.00 | 453.00 | 437.50 | 437.50 | 6.50 | -1.46% | 437.50 | 41 | 438.00 | 4 | 27.38 |
| 2024-03-21 | 2345 | 7299000 | 5290 | 2147483647 | 445.50 | 464.50 | 444.00 | 459.00 | 21.50 | 4.91% | 459.00 | 12 | 459.50 | 5 | 28.72 |
| 2024-03-22 | 2345 | 6486000 | 4966 | 2147483647 | 468.00 | 484.00 | 465.00 | 481.00 | 22.00 | 4.79% | 481.00 | 6 | 481.50 | 37 | 30.10 |
| 2024-03-25 | 2345 | 2712000 | 2245 | 1291766000 | 486.00 | 486.00 | 471.00 | 475.00 | 6.00 | -1.25% | 475.00 | 244 | 475.50 | 24 | 29.72 |
| 2024-03-26 | 2345 | 3162000 | 2195 | 1483639000 | 480.00 | 480.00 | 463.50 | 465.50 | 9.50 | -2% | 465.00 | 25 | 465.50 | 42 | 29.13 |
| 2024-03-27 | 2345 | 3114000 | 2513 | 1422185000 | 460.00 | 466.50 | 452.00 | 453.00 | 12.50 | -2.69% | 453.00 | 17 | 454.50 | 33 | 28.35 |
| 2024-03-28 | 2345 | 2001000 | 1729 | 913870500 | 451.00 | 462.00 | 448.00 | 458.50 | 5.50 | 1.21% | 457.50 | 5 | 458.50 | 17 | 28.69 |
| 2024-03-29 | 2345 | 1454000 | 1202 | 672046500 | 458.50 | 466.00 | 458.00 | 463.00 | 4.50 | 0.98% | 462.50 | 3 | 463.00 | 3 | 28.97 |
| 2024-04-01 | 2345 | 2116000 | 1781 | 977917500 | 465.50 | 470.00 | 458.00 | 460.50 | 2.50 | -0.54% | 460.50 | 11 | 461.50 | 19 | 28.82 |
| 2024-04-02 | 2345 | 2613000 | 2033 | 1198151500 | 466.00 | 471.00 | 451.50 | 456.00 | 4.50 | -0.98% | 455.00 | 12 | 456.00 | 21 | 28.54 |
| 2024-04-03 | 2345 | 2117000 | 1562 | 967001000 | 454.50 | 463.50 | 449.00 | 461.00 | 5.00 | 1.1% | 460.50 | 3 | 461.00 | 27 | 28.85 |
| 2024-04-08 | 2345 | 2802000 | 2264 | 1312054500 | 457.00 | 477.00 | 457.00 | 466.00 | 5.00 | 1.08% | 466.00 | 26 | 467.00 | 4 | 29.16 |
| 2024-04-09 | 2345 | 3461000 | 2609 | 1643561000 | 498.00 | 498.00 | 462.50 | 465.00 | 1.00 | -0.21% | 465.00 | 18 | 465.50 | 3 | 29.10 |
| 2024-04-10 | 2345 | 2723000 | 1947 | 1300387500 | 468.50 | 482.50 | 466.00 | 476.00 | 11.00 | 2.37% | 476.00 | 19 | 476.50 | 1 | 29.79 |
| 2024-04-11 | 2345 | 2387000 | 1948 | 1140358500 | 476.00 | 484.00 | 472.50 | 473.00 | 3.00 | -0.63% | 473.00 | 10 | 473.50 | 1 | 29.60 |
| 2024-04-12 | 2345 | 3979000 | 2872 | 1830100500 | 468.50 | 471.50 | 456.00 | 456.00 | 17.00 | -3.59% | 456.00 | 79 | 457.00 | 1 | 28.54 |
| 2024-04-15 | 2345 | 4694000 | 3276 | 2060566500 | 450.00 | 451.50 | 431.00 | 431.00 | 25.00 | -5.48% | 431.00 | 19 | 432.00 | 2 | 26.97 |
| 2024-04-16 | 2345 | 4340000 | 3266 | 1824593500 | 431.00 | 431.00 | 415.50 | 416.50 | 14.50 | -3.36% | 416.50 | 10 | 418.00 | 1 | 26.06 |
| 2024-04-17 | 2345 | 4197000 | 3598 | 1727913500 | 409.50 | 420.00 | 407.50 | 408.00 | 8.50 | -2.04% | 408.00 | 16 | 408.50 | 39 | 25.53 |
| 2024-04-18 | 2345 | 3756000 | 3004 | 1523210500 | 404.50 | 412.00 | 401.50 | 409.00 | 1.00 | 0.25% | 409.00 | 4 | 409.50 | 18 | 25.59 |
| 2024-04-19 | 2345 | 4608298 | 5258 | 1839847250 | 402.00 | 406.50 | 387.00 | 401.00 | 8.00 | -1.96% | 401.00 | 6 | 401.50 | 43 | 25.09 |
| 2024-04-22 | 2345 | 3254000 | 2421 | 1263857000 | 395.50 | 399.50 | 383.00 | 384.50 | 16.50 | -4.11% | 384.50 | 5 | 385.50 | 7 | 24.06 |
| 2024-04-23 | 2345 | 6511000 | 4285 | 2147483647 | 397.00 | 410.50 | 394.00 | 405.00 | 20.50 | 5.33% | 404.50 | 35 | 405.00 | 109 | 25.34 |
| 2024-04-24 | 2345 | 4071000 | 3177 | 1691643500 | 425.50 | 427.00 | 408.00 | 412.00 | 7.00 | 1.73% | 412.00 | 26 | 413.00 | 37 | 25.78 |
| 2024-04-25 | 2345 | 2310000 | 1929 | 941002500 | 410.00 | 415.00 | 401.00 | 401.00 | 11.00 | -2.67% | 401.00 | 6 | 402.50 | 20 | 25.09 |
| 2024-04-26 | 2345 | 4926000 | 3314 | 2083063500 | 405.00 | 432.00 | 405.00 | 428.00 | 27.00 | 6.73% | 428.00 | 14 | 428.50 | 16 | 26.78 |