順德(2351)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 | 113.00 0 0% | 112.00 -1 -0.88% | 109.00 -3 -2.68% | 108.00 -1 -0.92% | 108.00 0 0% | 108.50 0.5 0.46% | 104.50 -4 -3.69% | 106.00 1.5 1.44% | 105.00 -1 -0.94% | 105.00 0 0% | 103.00 -2 -1.9% | 102.50 -0.5 -0.49% | 102.50 0 0% | 104.00 1.5 1.46% | 104.00 0 0% | 106.00 2 1.92% | 105.00 -1 -0.94% | 104.00 -1 -0.95% | 103.50 -0.5 -0.48% | 105.00 1.5 1.45% | 103.50 -1.5 -1.43% | 102.50 -1 -0.97% | 105.63 | |||||||||
2 月 | 102.00 -0.5 -0.49% | 102.50 0.5 0.49% | 101.50 -1 -0.98% | 101.50 0 0% | 104.00 2.5 2.46% | 106.00 2 1.92% | 103.50 -2.5 -2.36% | 105.00 1.5 1.45% | 104.50 -0.5 -0.48% | 104.00 -0.5 -0.48% | 105.00 1 0.96% | 102.50 -2.5 -2.38% | 103.50 1 0.98% | 103.45 | ||||||||||||||||||
3 月 | 103.00 -0.5 -0.48% | 104.00 1 0.97% | 103.00 -1 -0.96% | 105.50 2.5 2.43% | 102.00 -3.5 -3.32% | 101.00 -1 -0.98% | 100.50 -0.5 -0.5% | 101.50 1 1% | 98.70 -2.8 -2.76% | 98.70 0 0% | 97.00 -1.7 -1.72% | 97.30 0.3 0.31% | 99.10 1.8 1.85% | 97.60 -1.5 -1.51% | 97.80 0.2 0.2% | 98.60 0.8 0.82% | 98.10 -0.5 -0.51% | 96.00 -2.1 -2.14% | 95.60 -0.4 -0.42% | 96.00 0.4 0.42% | 99.62 |
說明:最高漲幅:2.46%最低跌幅:-3.69% 最高價:113.00最低價:95.60平均價:102.95,灰色底表示週末,漲25天(30.3)元,跌34天(-43.5)元,平盤11天
2%=6,1%=13,0%=17,-0%=1,-1%=3,-2%=6,-3%=9,-4%=15,
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 | 2351 | 326000 | 231 | 36895000 | 113.50 | 114.00 | 112.50 | 113.00 | 0.50 | 0% | 112.50 | 87 | 113.00 | 16 | 26.22 |
2024-01-03 | 2351 | 613000 | 463 | 68728000 | 113.00 | 113.00 | 111.00 | 112.00 | 1.00 | -0.88% | 111.50 | 48 | 112.00 | 6 | 25.99 |
2024-01-04 | 2351 | 963000 | 781 | 105733000 | 111.50 | 112.50 | 108.50 | 109.00 | 3.00 | -2.68% | 109.00 | 41 | 109.50 | 2 | 25.29 |
2024-01-05 | 2351 | 1738000 | 1186 | 186997000 | 107.50 | 109.50 | 106.50 | 108.00 | 1.00 | -0.92% | 108.00 | 25 | 108.50 | 34 | 25.06 |
2024-01-08 | 2351 | 888000 | 613 | 96250500 | 108.50 | 110.50 | 107.00 | 108.00 | 0.00 | 0% | 107.50 | 15 | 108.00 | 3 | 25.06 |
2024-01-09 | 2351 | 604000 | 382 | 65807000 | 110.00 | 110.00 | 108.00 | 108.50 | 0.50 | 0.46% | 108.50 | 42 | 109.00 | 5 | 25.17 |
2024-01-10 | 2351 | 620000 | 553 | 65525500 | 107.00 | 107.50 | 104.00 | 104.50 | 4.00 | -3.69% | 104.50 | 30 | 105.00 | 30 | 24.25 |
2024-01-11 | 2351 | 288000 | 251 | 30443000 | 104.50 | 107.00 | 104.50 | 106.00 | 1.50 | 1.44% | 106.00 | 21 | 106.50 | 2 | 24.59 |
2024-01-12 | 2351 | 334000 | 275 | 35257500 | 105.50 | 107.00 | 104.50 | 105.00 | 1.00 | -0.94% | 105.00 | 17 | 105.50 | 61 | 24.36 |
2024-01-15 | 2351 | 350000 | 279 | 36830000 | 105.00 | 106.00 | 105.00 | 105.00 | 0.00 | 0% | 105.00 | 8 | 105.50 | 7 | 24.36 |
2024-01-16 | 2351 | 920000 | 741 | 94983500 | 105.00 | 105.00 | 102.50 | 103.00 | 2.00 | -1.9% | 103.00 | 9 | 103.50 | 49 | 23.90 |
2024-01-17 | 2351 | 837000 | 528 | 86061000 | 103.00 | 105.00 | 102.00 | 102.50 | 0.50 | -0.49% | 102.50 | 40 | 103.00 | 12 | 23.78 |
2024-01-18 | 2351 | 403000 | 253 | 41541000 | 102.50 | 104.00 | 102.50 | 102.50 | 0.00 | 0% | 102.50 | 15 | 103.00 | 3 | 23.78 |
2024-01-19 | 2351 | 337000 | 254 | 35080000 | 103.00 | 105.00 | 103.00 | 104.00 | 1.50 | 1.46% | 104.00 | 14 | 104.50 | 12 | 24.13 |
2024-01-22 | 2351 | 378000 | 261 | 39364000 | 104.50 | 105.00 | 103.50 | 104.00 | 0.00 | 0% | 104.00 | 5 | 104.50 | 8 | 24.13 |
2024-01-23 | 2351 | 464000 | 367 | 48924500 | 103.50 | 106.50 | 103.50 | 106.00 | 2.00 | 1.92% | 105.50 | 15 | 106.00 | 8 | 24.59 |
2024-01-24 | 2351 | 381000 | 240 | 40293500 | 106.00 | 106.50 | 105.00 | 105.00 | 1.00 | -0.94% | 105.00 | 10 | 105.50 | 4 | 24.36 |
2024-01-25 | 2351 | 182000 | 152 | 19050000 | 105.00 | 105.50 | 104.00 | 104.00 | 1.00 | -0.95% | 104.00 | 40 | 104.50 | 1 | 24.13 |
2024-01-26 | 2351 | 188000 | 147 | 19594500 | 104.00 | 105.50 | 103.50 | 103.50 | 0.50 | -0.48% | 103.50 | 7 | 104.00 | 8 | 24.01 |
2024-01-29 | 2351 | 167000 | 111 | 17489500 | 104.50 | 105.50 | 104.00 | 105.00 | 1.50 | 1.45% | 104.50 | 23 | 105.00 | 7 | 24.36 |
2024-01-30 | 2351 | 353000 | 249 | 36733500 | 105.00 | 105.50 | 103.00 | 103.50 | 1.50 | -1.43% | 103.00 | 89 | 104.00 | 5 | 24.01 |
2024-01-31 | 2351 | 366000 | 267 | 37574000 | 103.50 | 104.00 | 102.00 | 102.50 | 1.00 | -0.97% | 102.50 | 27 | 103.00 | 16 | 23.78 |
2024-02-01 | 2351 | 329000 | 241 | 33657500 | 103.00 | 103.50 | 102.00 | 102.00 | 0.50 | -0.49% | 102.00 | 60 | 102.50 | 6 | 23.67 |
2024-02-02 | 2351 | 306000 | 230 | 31596500 | 102.50 | 104.00 | 102.50 | 102.50 | 0.50 | 0.49% | 102.50 | 21 | 103.00 | 10 | 23.78 |
2024-02-05 | 2351 | 562000 | 414 | 57046500 | 102.50 | 102.50 | 101.00 | 101.50 | 1.00 | -0.98% | 101.50 | 52 | 102.00 | 13 | 23.55 |
2024-02-15 | 2351 | 542000 | 397 | 55078000 | 101.50 | 102.50 | 101.00 | 101.50 | 0.00 | 0% | 101.50 | 5 | 102.00 | 17 | 23.55 |
2024-02-16 | 2351 | 1120000 | 764 | 117153000 | 103.00 | 106.00 | 102.50 | 104.00 | 2.50 | 2.46% | 104.00 | 77 | 104.50 | 9 | 24.13 |
2024-02-19 | 2351 | 1098000 | 756 | 116356000 | 105.00 | 107.00 | 105.00 | 106.00 | 2.00 | 1.92% | 106.00 | 55 | 106.50 | 5 | 24.59 |
2024-02-20 | 2351 | 895000 | 613 | 93126000 | 106.00 | 106.00 | 103.00 | 103.50 | 2.50 | -2.36% | 103.50 | 1 | 104.00 | 18 | 24.01 |
2024-02-21 | 2351 | 639000 | 406 | 66367500 | 103.50 | 105.00 | 102.50 | 105.00 | 1.50 | 1.45% | 104.50 | 9 | 105.00 | 29 | 24.36 |
2024-02-22 | 2351 | 578000 | 442 | 60539500 | 106.00 | 106.00 | 103.50 | 104.50 | 0.50 | -0.48% | 104.50 | 50 | 105.00 | 3 | 24.25 |
2024-02-23 | 2351 | 458000 | 317 | 47937500 | 105.50 | 105.50 | 104.00 | 104.00 | 0.50 | -0.48% | 104.00 | 32 | 104.50 | 4 | 24.13 |
2024-02-26 | 2351 | 527000 | 406 | 55658500 | 106.00 | 106.50 | 104.50 | 105.00 | 1.00 | 0.96% | 104.50 | 65 | 105.50 | 20 | 24.36 |
2024-02-27 | 2351 | 936000 | 698 | 96192000 | 104.50 | 105.00 | 101.00 | 102.50 | 2.50 | -2.38% | 102.50 | 121 | 103.00 | 18 | 23.78 |
2024-02-29 | 2351 | 427000 | 292 | 43996000 | 102.50 | 103.50 | 102.00 | 103.50 | 1.00 | 0.98% | 103.00 | 22 | 103.50 | 8 | 24.01 |
2024-03-01 | 2351 | 249000 | 195 | 25691000 | 103.50 | 104.00 | 102.50 | 103.00 | 0.50 | -0.48% | 103.00 | 162 | 103.50 | 17 | 23.90 |
2024-03-04 | 2351 | 472000 | 335 | 49110500 | 104.00 | 105.00 | 103.50 | 104.00 | 1.00 | 0.97% | 104.00 | 1 | 104.50 | 39 | 24.13 |
2024-03-05 | 2351 | 913000 | 594 | 94602500 | 104.50 | 105.50 | 102.50 | 103.00 | 1.00 | -0.96% | 102.50 | 69 | 103.00 | 11 | 23.90 |
2024-03-06 | 2351 | 771000 | 539 | 80918000 | 103.00 | 105.50 | 103.00 | 105.50 | 2.50 | 2.43% | 105.00 | 22 | 105.50 | 76 | 24.48 |
2024-03-07 | 2351 | 953000 | 671 | 97995500 | 106.00 | 106.00 | 101.50 | 102.00 | 3.50 | -3.32% | 102.00 | 110 | 102.50 | 5 | 23.67 |
2024-03-08 | 2351 | 747000 | 582 | 75858500 | 102.00 | 103.00 | 100.00 | 101.00 | 1.00 | -0.98% | 101.00 | 7 | 101.50 | 12 | 24.75 |
2024-03-11 | 2351 | 543000 | 364 | 54799000 | 100.50 | 102.00 | 100.50 | 100.50 | 0.50 | -0.5% | 100.50 | 7 | 101.00 | 15 | 24.63 |
2024-03-12 | 2351 | 268000 | 202 | 27128000 | 101.00 | 102.00 | 100.50 | 101.50 | 1.00 | 1% | 101.00 | 49 | 101.50 | 8 | 24.88 |
2024-03-13 | 2351 | 1142000 | 842 | 113428900 | 101.50 | 102.00 | 98.30 | 98.70 | 2.80 | -2.76% | 98.60 | 16 | 98.70 | 2 | 24.19 |
2024-03-14 | 2351 | 482000 | 377 | 47434300 | 99.00 | 99.50 | 97.70 | 98.70 | 0.00 | 0% | 98.50 | 4 | 98.90 | 3 | 24.19 |
2024-03-15 | 2351 | 500000 | 409 | 48770600 | 98.40 | 98.40 | 97.00 | 97.00 | 1.70 | -1.72% | 97.00 | 44 | 97.30 | 2 | 23.77 |
2024-03-18 | 2351 | 572000 | 434 | 55190500 | 97.00 | 97.60 | 95.80 | 97.30 | 0.30 | 0.31% | 97.30 | 2 | 97.50 | 2 | 23.85 |
2024-03-19 | 2351 | 564000 | 439 | 55901800 | 97.90 | 100.00 | 97.90 | 99.10 | 1.80 | 1.85% | 99.10 | 1 | 99.20 | 6 | 24.29 |
2024-03-20 | 2351 | 465000 | 386 | 45593900 | 99.50 | 99.50 | 97.60 | 97.60 | 1.50 | -1.51% | 97.60 | 13 | 97.70 | 1 | 23.92 |
2024-03-21 | 2351 | 262000 | 221 | 25711800 | 98.10 | 99.00 | 97.80 | 97.80 | 0.20 | 0.2% | 97.80 | 11 | 97.90 | 2 | 23.97 |
2024-03-22 | 2351 | 431000 | 313 | 42498500 | 98.00 | 99.20 | 98.00 | 98.60 | 0.80 | 0.82% | 98.60 | 3 | 98.70 | 1 | 24.17 |
2024-03-25 | 2351 | 343000 | 282 | 33918900 | 98.60 | 99.90 | 98.10 | 98.10 | 0.50 | -0.51% | 98.10 | 9 | 98.40 | 3 | 24.04 |
2024-03-26 | 2351 | 576000 | 461 | 55772100 | 98.20 | 98.70 | 95.90 | 96.00 | 2.10 | -2.14% | 96.00 | 38 | 96.20 | 1 | 23.53 |
2024-03-27 | 2351 | 455000 | 404 | 43631300 | 96.10 | 96.70 | 95.60 | 95.60 | 0.40 | -0.42% | 95.60 | 16 | 95.70 | 1 | 23.43 |
2024-03-28 | 2351 | 270000 | 219 | 25972000 | 95.60 | 96.50 | 95.60 | 96.00 | 0.40 | 0.42% | 96.00 | 31 | 96.50 | 9 | 23.53 |