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
12345678910111213141516171819202122232425262728293031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,

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 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