聯強(2347)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 70.10
0
0%
70.10
0
0%
70.60
0.5
0.71%
70.20
-0.4
-0.57%
 69.70
-0.5
-0.71%
69.00
-0.7
-1%
68.80
-0.2
-0.29%
69.00
0.2
0.29%
69.60
0.6
0.87%
 69.90
0.3
0.43%
70.30
0.4
0.57%
69.90
-0.4
-0.57%
69.00
-0.9
-1.29%
70.10
1.1
1.59%
 71.80
1.7
2.43%
71.60
-0.2
-0.28%
72.60
1
1.4%
72.70
0.1
0.14%
72.70
0
0%
 72.70
0
0%
71.80
-0.9
-1.24%
72.00
0.2
0.28%
70.7
2 月72.70
0.7
0.97%
72.30
-0.4
-0.55%
 71.50
-0.8
-1.11%
        73.00
1.5
2.1%
74.10
1.1
1.51%
 74.70
0.6
0.81%
75.50
0.8
1.07%
75.90
0.4
0.53%
76.30
0.4
0.53%
76.10
-0.2
-0.26%
        73.95

說明:最高漲幅:2.43%最低跌幅:-1.29% 最高價:76.30最低價:68.80平均價:71.78,灰色底表示週末,漲21天(15.7)元,跌13天(-6.9)元,平盤5天
2%=6,1%=10,0%=10,-0%=3,-1%=10,

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 2347 2055000 860 144372400 70.40 70.60 70.10 70.10 0.10 0% 70.10 75 70.20 12 15.41
2024-01-03 2347 4919000 2221 344094000 69.80 70.50 69.10 70.10 0.00 0% 70.00 82 70.10 61 15.41
2024-01-04 2347 3730000 1890 262264200 70.00 70.60 69.60 70.60 0.50 0.71% 70.40 4 70.60 187 15.52
2024-01-05 2347 3107000 1330 218490900 70.50 70.60 69.90 70.20 0.40 -0.57% 70.10 38 70.20 42 15.43
2024-01-08 2347 2901000 1293 202715900 70.20 70.40 69.30 69.70 0.50 -0.71% 69.60 96 69.70 59 15.32
2024-01-09 2347 2789000 1129 192738300 69.90 69.90 68.90 69.00 0.70 -1% 68.90 84 69.00 10 15.16
2024-01-10 2347 1693000 879 116866500 69.90 69.90 68.80 68.80 0.20 -0.29% 68.80 42 68.90 1 15.12
2024-01-11 2347 2249000 915 155057200 69.30 69.30 68.70 69.00 0.20 0.29% 68.90 46 69.00 84 15.16
2024-01-12 2347 3552000 1498 246401800 69.00 69.60 68.90 69.60 0.60 0.87% 69.50 30 69.60 175 15.30
2024-01-15 2347 4232000 1749 295758600 70.00 70.20 69.50 69.90 0.30 0.43% 69.90 20 70.00 8 15.36
2024-01-16 2347 4991000 1972 348563100 69.30 70.30 68.90 70.30 0.40 0.57% 70.30 33 70.40 109 15.45
2024-01-17 2347 7107000 2732 497356100 69.90 70.50 69.40 69.90 0.40 -0.57% 69.80 8 69.90 70 15.36
2024-01-18 2347 3437000 1533 237908300 69.50 69.80 69.00 69.00 0.90 -1.29% 69.00 73 69.30 15 15.16
2024-01-19 2347 2186000 901 152174800 68.50 70.10 68.40 70.10 1.10 1.59% 70.00 2 70.10 87 15.41
2024-01-22 2347 3659000 1769 260835800 70.10 71.80 70.10 71.80 1.70 2.43% 71.80 6 71.90 127 15.78
2024-01-23 2347 2195000 1196 157055700 71.80 72.20 71.10 71.60 0.20 -0.28% 71.50 63 71.60 86 15.74
2024-01-24 2347 3137000 1663 227206900 71.90 72.90 71.60 72.60 1.00 1.4% 72.50 5 72.60 137 15.96
2024-01-25 2347 1263000 795 91660400 72.90 72.90 72.30 72.70 0.10 0.14% 72.60 41 72.70 29 15.98
2024-01-26 2347 2251000 1396 163432000 72.50 73.10 72.30 72.70 0.00 0% 72.60 1 72.70 175 15.98
2024-01-29 2347 1043000 684 75706400 72.30 72.80 72.00 72.70 0.00 0% 72.60 12 72.70 70 15.98
2024-01-30 2347 2569000 1743 184580800 72.70 72.70 71.20 71.80 0.90 -1.24% 71.70 38 71.80 7 15.78
2024-01-31 2347 2120000 1228 152388100 71.90 72.10 71.30 72.00 0.20 0.28% 71.90 3 72.00 89 15.82
2024-02-01 2347 3718000 1654 268804500 72.10 72.70 71.70 72.70 0.70 0.97% 72.60 1 72.70 158 15.98
2024-02-02 2347 2346000 1326 169690500 73.00 73.00 72.00 72.30 0.40 -0.55% 72.30 28 72.40 17 15.89
2024-02-05 2347 2538000 1355 181852900 71.00 72.20 71.00 71.50 0.80 -1.11% 71.50 63 71.60 20 15.71
2024-02-15 2347 4332000 2151 314708000 72.20 73.00 71.90 73.00 1.50 2.1% 72.90 5 73.00 396 16.04
2024-02-16 2347 5056000 2434 376859300 73.80 75.80 73.50 74.10 1.10 1.51% 74.00 123 74.10 96 16.29
2024-02-19 2347 2613000 1341 194358400 74.70 74.80 73.70 74.70 0.60 0.81% 74.60 9 74.70 20 16.42
2024-02-20 2347 3828000 1902 288937900 74.70 76.00 74.40 75.50 0.80 1.07% 75.50 57 75.60 95 16.59
2024-02-21 2347 3274000 1418 248091500 75.80 75.90 75.50 75.90 0.40 0.53% 75.80 1 75.90 44 16.68
2024-02-22 2347 4436000 1618 337046300 76.00 76.40 75.30 76.30 0.40 0.53% 76.10 17 76.30 99 16.77
2024-02-23 2347 2561000 1376 194935500 76.30 76.50 75.80 76.10 0.20 -0.26% 76.00 37 76.10 8 16.73