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
月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%		 　76.00
-0.1
-0.13%		76.30
0.3
0.39%		 77.80
1.5
1.97%		 74.93
3 月76.70
-1.1
-1.41%		 　76.50
-0.2
-0.26%		75.50
-1
-1.31%		76.00
0.5
0.66%		76.00
0
0%		74.70
-1.3
-1.71%		 　74.00
-0.7
-0.94%		75.30
1.3
1.76%		78.10
2.8
3.72%		76.90
-1.2
-1.54%		79.50
2.6
3.38%		 　80.10
0.6
0.75%		79.00
-1.1
-1.37%		78.20
-0.8
-1.01%		78.50
0.3
0.38%		78.40
-0.1
-0.13%		 　78.10
-0.3
-0.38%		78.40
0.3
0.38%		78.50
0.1
0.13%		78.40
-0.1
-0.13%		78.90
0.5
0.64%		 77.27
4 月75.90
-3
-3.8%		77.00
1.1
1.45%		76.10
-0.9
-1.17%		 　　　76.30
0.2
0.26%		76.90
0.6
0.79%		76.80
-0.1
-0.13%		76.50
-0.3
-0.39%		76.20
-0.3
-0.39%		 　76.40
0.2
0.26%		75.80
-0.6
-0.79%		77.00
1.2
1.58%		76.90
-0.1
-0.13%		77.30
0.4
0.52%		 　78.70
1.4
1.81%		79.30
0.6
0.76%		79.20
-0.1
-0.13%		77.10
-2.1
-2.65%		76.50
-0.6
-0.78%		 　79.00
2.5
3.27%		79.80
0.8
1.01%		 77.46
5 月　81.50
1.7
2.13%		80.20
-1.3
-1.6%		 　81.90
1.7
2.12%		82.70
0.8
0.98%		81.60
-1.1
-1.33%		80.80
-0.8
-0.98%		85.90
5.1
6.31%		 　85.90
0
0%		85.30
-0.6
-0.7%		86.50
1.2
1.41%		86.60
0.1
0.12%		85.10
-1.5
-1.73%		 　84.00
-1.1
-1.29%		83.30
-0.7
-0.83%		81.30
-2
-2.4%		82.70
1.4
1.72%		83.40
0.7
0.85%		 　87.00
3.6
4.32%		88.70
1.7
1.95%		87.40
-1.3
-1.47%		85.40
-2
-2.29%		84.40
-1
-1.17%		84.25
6 月 　83.50
-0.9
-1.07%		82.70
-0.8
-0.96%		81.90
-0.8
-0.97%		 82.60
0.7
0.85%		 　　83.60
1
1.21%		82.70
-0.9
-1.08%		83.40
0.7
0.85%		82.80
-0.6
-0.72%		 　82.80
0
0%		85.00
2.2
2.66%		86.50
1.5
1.76%		85.90
-0.6
-0.69%		84.30
-1.6
-1.86%		 　74.30
-10
-11.86%		75.00
0.7
0.94%		 72.90
-2.1
-2.8%		73.10
0.2
0.27%		 80.02
7 月72.60
-0.5
-0.68%		73.50
0.9
1.24%		72.50
-1
-1.36%		 72.00
-0.5
-0.69%		 　72.50
0.5
0.69%		71.80
-0.7
-0.97%		 72.20
0.4
0.56%		 　　　73.90
1.7
2.35%		74.30
0.4
0.54%		 　　　72.90
-1.4
-1.88%		 　　72.30
-0.6
-0.82%		　　　　　72.72

說明:最高漲幅:6.31%最低跌幅:-11.86% 最高價:88.70最低價:68.80平均價:77.05,灰色底表示週末,漲78天(82.1)元,跌79天(-87)元,平盤10天
6%=1,4%=3,3%=4,2%=21,1%=34,0%=25,-0%=2,-1%=3,-2%=3,-3%=9,-4%=16,-5%=46,

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
2024-02-26 2347 3261000 1344 247953700 75.80 76.40 75.60 76.00 0.10 -0.13% 76.00 138 76.30 33 16.70
2024-02-27 2347 4606000 2001 353070700 76.20 77.10 76.00 76.30 0.30 0.39% 76.30 58 76.40 85 16.77
2024-02-29 2347 6799000 1964 526344800 76.60 77.80 76.00 77.80 1.50 1.97% 77.60 92 77.80 196 17.10
2024-03-01 2347 2086000 1333 160117400 76.80 77.40 76.20 76.70 1.10 -1.41% 76.70 12 76.80 9 16.86
2024-03-04 2347 2864000 1196 219223800 76.60 77.10 75.90 76.50 0.20 -0.26% 76.30 2 76.60 279 16.81
2024-03-05 2347 4407000 2181 331195500 75.90 76.20 74.60 75.50 1.00 -1.31% 75.50 3 75.60 19 16.59
2024-03-06 2347 4070000 1598 308641300 75.50 76.30 75.20 76.00 0.50 0.66% 75.90 4 76.00 49 16.70
2024-03-07 2347 4207000 1421 318659000 75.50 76.30 75.40 76.00 0.00 0% 75.80 33 76.00 404 16.70
2024-03-08 2347 3210000 1408 241229900 75.80 76.20 74.50 74.70 1.30 -1.71% 74.60 67 74.70 253 16.42
2024-03-11 2347 2606000 1356 192983700 74.70 75.00 73.50 74.00 0.70 -0.94% 73.90 4 74.00 59 16.26
2024-03-12 2347 5270000 2374 395832300 74.10 75.70 74.10 75.30 1.30 1.76% 75.00 1 75.30 69 16.55
2024-03-13 2347 8213000 3476 637191600 75.00 79.20 75.00 78.10 2.80 3.72% 77.90 7 78.10 19 17.16
2024-03-14 2347 7491000 3785 582046100 79.40 80.10 76.50 76.90 1.20 -1.54% 76.80 15 76.90 40 16.90
2024-03-15 2347 11885000 4540 939969800 76.90 80.00 76.50 79.50 2.60 3.38% 79.50 89 79.60 4 18.19
2024-03-18 2347 9284000 4432 734622300 80.20 81.00 77.70 80.10 0.60 0.75% 80.10 15 80.20 123 18.33
2024-03-19 2347 8956000 3748 707531700 79.50 80.40 78.40 79.00 1.10 -1.37% 78.80 10 79.00 488 18.08
2024-03-20 2347 6532000 3308 510861300 79.00 79.00 77.60 78.20 0.80 -1.01% 78.20 57 78.30 12 17.89
2024-03-21 2347 8230000 3534 639637700 78.60 78.70 76.80 78.50 0.30 0.38% 78.40 4 78.50 578 17.96
2024-03-22 2347 4179000 1998 326634700 78.00 78.80 77.10 78.40 0.10 -0.13% 78.40 178 78.50 15 17.94
2024-03-25 2347 2753000 1390 214931200 77.60 78.40 77.50 78.10 0.30 -0.38% 78.00 34 78.10 2 17.87
2024-03-26 2347 4780000 2297 371377200 77.60 78.40 76.70 78.40 0.30 0.38% 78.20 1 78.40 67 17.94
2024-03-27 2347 2867000 1555 224596500 77.80 78.60 77.80 78.50 0.10 0.13% 78.40 2 78.50 76 17.96
2024-03-28 2347 2654000 1477 208245600 78.50 79.20 77.80 78.40 0.10 -0.13% 78.20 1 78.40 2 17.94
2024-03-29 2347 5171000 2439 404229900 78.00 78.90 77.30 78.90 0.50 0.64% 78.70 12 78.90 24 18.05
2024-04-01 2347 4665000 2931 355755200 77.70 78.50 75.40 75.90 3.00 -3.8% 75.90 24 76.00 27 17.37
2024-04-02 2347 4847000 2089 373088100 76.20 77.40 76.20 77.00 1.10 1.45% 76.90 30 77.00 13 17.62
2024-04-03 2347 3388000 1510 258016800 77.00 77.10 75.60 76.10 0.90 -1.17% 76.10 149 76.20 10 17.41
2024-04-08 2347 4596000 2357 349231100 75.90 76.90 75.10 76.30 0.20 0.26% 76.30 55 76.50 1 17.46
2024-04-09 2347 3339000 1195 256846800 75.80 77.30 75.80 76.90 0.60 0.79% 76.90 466 77.00 193 17.60
2024-04-10 2347 3423000 1763 261431600 76.50 76.90 75.50 76.80 0.10 -0.13% 76.80 65 76.90 29 17.57
2024-04-11 2347 3512000 1719 268387300 76.70 77.00 76.00 76.50 0.30 -0.39% 76.40 7 76.50 13 17.51
2024-04-12 2347 4643000 2001 351926100 75.80 76.50 74.30 76.20 0.30 -0.39% 76.10 83 76.20 56 17.44
2024-04-15 2347 5798000 2000 444597200 76.20 77.20 76.00 76.40 0.20 0.26% 76.40 70 76.60 2 17.48
2024-04-16 2347 7858000 2899 595422000 76.00 76.90 75.00 75.80 0.60 -0.79% 75.80 146 76.00 2 17.35
2024-04-17 2347 5921000 2329 451377300 75.70 77.00 75.00 77.00 1.20 1.58% 76.90 46 77.00 483 17.62
2024-04-18 2347 6968000 2761 538563800 76.20 78.10 76.20 76.90 0.10 -0.13% 76.90 83 77.10 10 17.60
2024-04-19 2347 13185360 6114 1016825287 76.90 78.60 75.10 77.30 0.40 0.52% 77.30 32 77.70 35 17.69
2024-04-22 2347 10337000 4625 806533000 76.80 78.90 76.00 78.70 1.40 1.81% 78.60 3 78.70 39 18.01
2024-04-23 2347 6532000 3265 512456200 77.60 79.50 76.60 79.30 0.60 0.76% 78.90 37 79.30 12 18.15
2024-04-24 2347 5229000 2390 412232900 78.10 79.20 78.10 79.20 0.10 -0.13% 79.00 1 79.20 96 18.12
2024-04-25 2347 5120000 2679 396537400 77.40 78.20 77.10 77.10 2.10 -2.65% 77.10 101 77.20 37 17.64
2024-04-26 2347 5119000 2701 391249800 76.60 77.20 75.60 76.50 0.60 -0.78% 76.40 3 76.50 49 17.51
2024-04-29 2347 4162000 2238 324182000 76.00 79.00 76.00 79.00 2.50 3.27% 78.90 16 79.00 44 18.08
2024-04-30 2347 4416000 2469 350492300 78.20 80.00 77.90 79.80 0.80 1.01% 79.40 32 79.80 84 18.26
2024-05-02 2347 6221000 3222 503623700 78.90 81.50 78.90 81.50 1.70 2.13% 81.30 4 81.50 59 18.65
2024-05-03 2347 4005000 2571 322952800 81.90 82.00 80.00 80.20 1.30 -1.6% 80.10 3 80.20 2 18.35
2024-05-06 2347 3890000 2243 317181100 81.00 82.00 80.80 81.90 1.70 2.12% 81.70 13 81.90 45 18.74
2024-05-07 2347 3642000 2104 299783300 82.20 82.80 81.50 82.70 0.80 0.98% 82.60 24 82.70 23 18.92
2024-05-08 2347 2009000 1116 164268300 82.20 82.60 81.50 81.60 1.10 -1.33% 81.60 66 81.80 15 18.67
2024-05-09 2347 3071735 2458 247876149 81.40 81.50 79.80 80.80 0.80 -0.98% 80.80 32 80.90 5 18.49
2024-05-10 2347 8780000 4743 739951400 80.80 86.50 80.80 85.90 5.10 6.31% 85.80 6 85.90 17 18.47
2024-05-13 2347 4038000 2517 346335200 85.90 86.80 84.30 85.90 0.00 0% 85.90 10 86.00 52 18.47
2024-05-14 2347 2888000 1594 247251800 86.00 86.50 84.70 85.30 0.60 -0.7% 85.20 38 85.30 3 18.34
2024-05-15 2347 5800906 7183 505698142 84.80 88.70 84.80 86.50 1.20 1.41% 86.50 25 86.70 48 18.60
2024-05-16 2347 6011000 3867 524928900 86.50 88.60 86.00 86.60 0.10 0.12% 86.60 55 86.70 6 18.62
2024-05-17 2347 6852000 2796 587901000 87.00 87.50 85.10 85.10 1.50 -1.73% 85.10 170 85.30 2 18.30
2024-05-20 2347 10333000 5799 861714100 84.40 84.60 81.80 84.00 1.10 -1.29% 84.00 5 84.10 1 18.06
2024-05-21 2347 4625000 2091 387457900 83.80 85.00 83.10 83.30 0.70 -0.83% 83.30 4 83.40 5 17.91
2024-05-22 2347 11730000 6021 959011800 83.90 84.10 80.70 81.30 2.00 -2.4% 81.20 30 81.30 7 17.48
2024-05-23 2347 9790000 5595 802609100 81.20 82.70 81.10 82.70 1.40 1.72% 82.60 1 82.70 126 17.78
2024-05-24 2347 11219000 6823 923949400 82.70 83.60 81.40 83.40 0.70 0.85% 83.30 8 83.40 119 17.94
2024-05-27 2347 19166000 10671 1623545700 83.40 88.10 81.60 87.00 3.60 4.32% 86.90 131 87.00 41 18.71
2024-05-28 2347 23961000 10683 2104433500 86.80 90.20 85.60 88.70 1.70 1.95% 88.60 205 88.70 187 19.08
2024-05-29 2347 23539000 11121 2057547600 88.70 88.80 86.70 87.40 1.30 -1.47% 87.40 154 87.50 387 18.80
2024-05-30 2347 42195000 17637 2147483647 86.60 86.70 81.50 85.40 2.00 -2.29% 85.00 30 85.40 63 18.37
2024-05-31 2347 50886898 18207 2147483647 84.20 84.90 81.60 84.40 1.00 -1.17% 84.40 448 84.50 1252 18.15
2024-06-03 2347 29422000 15305 2147483647 84.20 85.00 81.90 83.50 0.90 -1.07% 83.40 400 83.50 1 17.96
2024-06-04 2347 29089000 15281 2147483647 82.80 83.60 81.90 82.70 0.80 -0.96% 82.70 141 82.80 147 17.78
2024-06-05 2347 15695000 8690 1287190600 82.90 83.90 81.10 81.90 0.80 -0.97% 81.90 195 82.00 168 17.61
2024-06-07 2347 4593000 1817 380701600 83.40 84.00 82.40 82.60 0.60 0.85% 82.60 31 82.70 6 17.76
2024-06-11 2347 5401000 2902 451459100 82.20 84.30 82.20 83.60 1.00 1.21% 83.60 96 83.70 7 17.98
2024-06-12 2347 2493000 1339 207059200 84.00 84.10 82.70 82.70 0.90 -1.08% 82.60 117 82.70 18 17.78
2024-06-13 2347 5555000 2311 462164500 83.50 83.70 82.70 83.40 0.70 0.85% 83.30 34 83.40 53 17.94
2024-06-14 2347 2265000 1414 187802100 83.00 83.40 82.50 82.80 0.60 -0.72% 82.70 30 82.80 2 17.81
2024-06-17 2347 3924000 2121 325151400 83.00 83.30 82.10 82.80 0.00 0% 82.70 63 82.80 5 17.81
2024-06-18 2347 8078000 3682 685118100 83.20 85.70 82.80 85.00 2.20 2.66% 85.00 95 85.10 109 18.28
2024-06-19 2347 6891797 7171 597297688 85.30 87.20 84.90 86.50 1.50 1.76% 86.40 38 86.50 47 18.60
2024-06-20 2347 6987000 3156 603349700 86.00 87.10 85.60 85.90 0.60 -0.69% 85.80 45 85.90 9 18.47
2024-06-21 2347 7756000 2869 657497600 85.80 86.20 84.10 84.30 1.60 -1.86% 84.30 110 84.40 27 18.13
2024-06-24 2347 26699000 13527 1996733000 80.00 80.00 73.20 74.30 0.00 -11.86% 74.20 323 74.30 42 15.98
2024-06-25 2347 7986000 3562 594987100 74.20 75.30 73.60 75.00 0.70 0.94% 75.00 20 75.10 120 16.13
2024-06-27 2347 8326000 4677 607699100 73.20 73.60 72.70 72.90 1.00 -2.8% 72.80 311 72.90 48 15.68
2024-06-28 2347 9131000 4974 663161700 73.40 73.40 72.20 73.10 0.20 0.27% 73.00 62 73.10 147 15.72
2024-07-01 2347 12084485 7438 874458111 73.10 73.60 71.70 72.60 0.50 -0.68% 72.50 113 72.60 45 15.61
2024-07-02 2347 6997000 3379 510440400 72.60 73.50 71.80 73.50 0.90 1.24% 73.40 4 73.50 25 15.81
2024-07-03 2347 11258000 5270 817558600 73.60 73.70 72.10 72.50 1.00 -1.36% 72.40 74 72.50 154 15.59
2024-07-05 2347 11627000 6802 835271600 73.10 73.10 71.50 72.00 0.70 -0.69% 71.90 61 72.00 1 15.48
2024-07-08 2347 3327000 1581 240336400 71.90 72.50 71.60 72.50 0.50 0.69% 72.30 9 72.50 36 15.59
2024-07-09 2347 6918248 4602 498017992 72.70 73.10 71.50 71.80 0.70 -0.97% 71.80 59 71.90 86 15.44
2024-07-11 2347 4537124 2763 328222748 72.40 72.70 72.00 72.20 0.20 0.56% 72.20 116 72.30 12 15.53
2024-07-16 2347 4870000 2305 358811700 73.80 74.10 73.20 73.90 0.20 2.35% 73.90 22 74.00 128 15.89
2024-07-17 2347 6414000 2904 476412300 74.00 74.70 73.80 74.30 0.40 0.54% 74.30 41 74.40 51 15.98
2024-07-22 2347 7230033 3659 527475474 73.40 73.90 72.00 72.90 0.50 -1.88% 72.90 67 73.00 17 15.68
2024-07-26 2347 6381218 4103 460144197 72.40 73.10 71.60 72.30 0.60 -0.82% 72.10 1 72.30 82 15.55