佳世達(2352)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 | 46.80 0 0% | 45.25 -1.55 -3.31% | 46.95 1.7 3.76% | 47.30 0.35 0.75% | 47.20 -0.1 -0.21% | 46.65 -0.55 -1.17% | 45.55 -1.1 -2.36% | 45.95 0.4 0.88% | 45.50 -0.45 -0.98% | 45.90 0.4 0.88% | 45.25 -0.65 -1.42% | 44.20 -1.05 -2.32% | 44.40 0.2 0.45% | 45.45 1.05 2.36% | 47.05 1.6 3.52% | 46.80 -0.25 -0.53% | 46.15 -0.65 -1.39% | 45.90 -0.25 -0.54% | 45.60 -0.3 -0.65% | 47.00 1.4 3.07% | 46.80 -0.2 -0.43% | 46.50 -0.3 -0.64% | 46.2 | |||||||||
2 月 | 47.05 0.55 1.18% | 47.50 0.45 0.96% | 47.50 0 0% | 47.60 0.1 0.21% | 48.15 0.55 1.16% | 47.95 -0.2 -0.42% | 47.80 -0.15 -0.31% | 46.90 -0.9 -1.88% | 47.20 0.3 0.64% | 46.40 -0.8 -1.69% | 46.60 0.2 0.43% | 46.10 -0.5 -1.07% | 46.15 0.05 0.11% | 47.13 | ||||||||||||||||||
3 月 | 46.95 0.8 1.73% | 46.80 -0.15 -0.32% | 47.25 0.45 0.96% | 45.05 -2.2 -4.66% | 44.55 -0.5 -1.11% | 43.70 -0.85 -1.91% | 43.25 -0.45 -1.03% | 44.40 1.15 2.66% | 43.80 -0.6 -1.35% | 43.70 -0.1 -0.23% | 42.55 -1.15 -2.63% | 42.55 0 0% | 43.70 1.15 2.7% | 43.25 -0.45 -1.03% | 44.05 0.8 1.85% | 44.45 0.4 0.91% | 44.45 0 0% | 44.05 -0.4 -0.9% | 44.75 0.7 1.59% | 44.85 0.1 0.22% | 44.38 |
說明:最高漲幅:3.76%最低跌幅:-4.66% 最高價:48.15最低價:42.55平均價:45.84,灰色底表示週末,漲31天(20.2)元,跌32天(-17.7)元,平盤7天
4%=3,3%=4,2%=6,1%=10,0%=15,-0%=1,-1%=2,-2%=5,-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 | 2352 | 32055000 | 17166 | 1509762250 | 48.00 | 48.00 | 46.65 | 46.80 | 1.20 | 0% | 46.80 | 252 | 46.85 | 41 | 31.41 |
2024-01-03 | 2352 | 23068000 | 11668 | 1049255450 | 46.25 | 46.25 | 45.10 | 45.25 | 1.55 | -3.31% | 45.25 | 91 | 45.30 | 369 | 30.37 |
2024-01-04 | 2352 | 30776000 | 16056 | 1438734100 | 45.25 | 47.75 | 45.25 | 46.95 | 1.70 | 3.76% | 46.90 | 218 | 46.95 | 1 | 31.51 |
2024-01-05 | 2352 | 24437000 | 12946 | 1152520250 | 46.50 | 47.80 | 46.30 | 47.30 | 0.35 | 0.75% | 47.30 | 10 | 47.35 | 52 | 31.74 |
2024-01-08 | 2352 | 15425000 | 8332 | 729392050 | 47.30 | 47.90 | 46.75 | 47.20 | 0.10 | -0.21% | 47.20 | 206 | 47.25 | 26 | 31.68 |
2024-01-09 | 2352 | 24118000 | 11589 | 1131968400 | 47.65 | 48.25 | 46.15 | 46.65 | 0.55 | -1.17% | 46.60 | 10 | 46.65 | 2 | 31.31 |
2024-01-10 | 2352 | 14474000 | 7614 | 659005700 | 46.25 | 46.30 | 45.15 | 45.55 | 1.10 | -2.36% | 45.50 | 39 | 45.55 | 5 | 30.57 |
2024-01-11 | 2352 | 6805000 | 3102 | 312214700 | 45.85 | 46.20 | 45.40 | 45.95 | 0.40 | 0.88% | 45.95 | 47 | 46.00 | 7 | 30.84 |
2024-01-12 | 2352 | 5802000 | 3151 | 265826650 | 45.90 | 46.35 | 45.50 | 45.50 | 0.45 | -0.98% | 45.50 | 249 | 45.55 | 15 | 30.54 |
2024-01-15 | 2352 | 6059000 | 2886 | 279179650 | 46.00 | 46.35 | 45.80 | 45.90 | 0.40 | 0.88% | 45.90 | 109 | 45.95 | 1 | 30.81 |
2024-01-16 | 2352 | 6918000 | 3492 | 314349000 | 45.65 | 46.00 | 45.25 | 45.25 | 0.65 | -1.42% | 45.25 | 138 | 45.30 | 20 | 30.37 |
2024-01-17 | 2352 | 10258000 | 5468 | 458316450 | 45.30 | 45.65 | 44.15 | 44.20 | 1.05 | -2.32% | 44.20 | 59 | 44.25 | 8 | 29.66 |
2024-01-18 | 2352 | 6738000 | 3240 | 299158600 | 44.35 | 45.30 | 43.85 | 44.40 | 0.20 | 0.45% | 44.30 | 11 | 44.40 | 38 | 29.80 |
2024-01-19 | 2352 | 6836000 | 3493 | 309479500 | 45.20 | 45.85 | 44.80 | 45.45 | 1.05 | 2.36% | 45.40 | 12 | 45.45 | 60 | 30.50 |
2024-01-22 | 2352 | 16438000 | 8417 | 770305550 | 45.70 | 47.30 | 45.70 | 47.05 | 1.60 | 3.52% | 47.00 | 7 | 47.05 | 55 | 31.58 |
2024-01-23 | 2352 | 5852000 | 3192 | 273048100 | 47.30 | 47.35 | 46.30 | 46.80 | 0.25 | -0.53% | 46.70 | 3 | 46.80 | 148 | 31.41 |
2024-01-24 | 2352 | 4214000 | 2598 | 195937600 | 46.95 | 46.95 | 46.10 | 46.15 | 0.65 | -1.39% | 46.10 | 154 | 46.15 | 16 | 30.97 |
2024-01-25 | 2352 | 3578000 | 2101 | 164816300 | 46.50 | 46.70 | 45.80 | 45.90 | 0.25 | -0.54% | 45.85 | 114 | 45.90 | 17 | 30.81 |
2024-01-26 | 2352 | 3208000 | 1942 | 146757450 | 46.00 | 46.25 | 45.40 | 45.60 | 0.30 | -0.65% | 45.55 | 27 | 45.60 | 27 | 30.60 |
2024-01-29 | 2352 | 14340000 | 7088 | 673898100 | 45.55 | 47.45 | 45.45 | 47.00 | 1.40 | 3.07% | 46.95 | 6 | 47.00 | 203 | 31.54 |
2024-01-30 | 2352 | 6418000 | 3358 | 301364800 | 47.20 | 47.30 | 46.65 | 46.80 | 0.20 | -0.43% | 46.80 | 66 | 46.85 | 7 | 31.41 |
2024-01-31 | 2352 | 11506000 | 5846 | 540894300 | 46.90 | 47.60 | 46.50 | 46.50 | 0.30 | -0.64% | 46.50 | 512 | 46.55 | 4 | 31.21 |
2024-02-01 | 2352 | 5007000 | 2584 | 234921050 | 46.60 | 47.15 | 46.60 | 47.05 | 0.55 | 1.18% | 47.00 | 80 | 47.05 | 17 | 31.58 |
2024-02-02 | 2352 | 13402000 | 6124 | 636224300 | 47.45 | 47.75 | 47.00 | 47.50 | 0.45 | 0.96% | 47.45 | 41 | 47.50 | 50 | 31.88 |
2024-02-05 | 2352 | 7120000 | 3842 | 337686850 | 47.80 | 47.80 | 47.10 | 47.50 | 0.00 | 0% | 47.45 | 124 | 47.50 | 73 | 31.88 |
2024-02-15 | 2352 | 14820000 | 7437 | 699486300 | 48.00 | 48.00 | 46.30 | 47.60 | 0.10 | 0.21% | 47.60 | 10 | 47.65 | 66 | 31.95 |
2024-02-16 | 2352 | 23598000 | 12301 | 1151872300 | 47.85 | 49.95 | 47.70 | 48.15 | 0.55 | 1.16% | 48.15 | 241 | 48.20 | 10 | 32.32 |
2024-02-19 | 2352 | 10469000 | 5978 | 504607550 | 48.75 | 48.75 | 47.70 | 47.95 | 0.20 | -0.42% | 47.95 | 33 | 48.00 | 67 | 32.18 |
2024-02-20 | 2352 | 7425000 | 3745 | 356425200 | 47.95 | 48.50 | 47.60 | 47.80 | 0.15 | -0.31% | 47.80 | 170 | 47.85 | 15 | 32.08 |
2024-02-21 | 2352 | 10371000 | 6341 | 490309100 | 47.75 | 48.25 | 46.90 | 46.90 | 0.90 | -1.88% | 46.90 | 322 | 46.95 | 23 | 31.48 |
2024-02-22 | 2352 | 10049000 | 5444 | 475455000 | 47.40 | 47.85 | 47.00 | 47.20 | 0.30 | 0.64% | 47.15 | 40 | 47.20 | 68 | 31.68 |
2024-02-23 | 2352 | 7986000 | 4872 | 373825150 | 47.50 | 47.50 | 46.40 | 46.40 | 0.80 | -1.69% | 46.40 | 69 | 46.45 | 20 | 31.14 |
2024-02-26 | 2352 | 4567000 | 2508 | 212487700 | 46.45 | 46.75 | 46.20 | 46.60 | 0.20 | 0.43% | 46.60 | 131 | 46.65 | 24 | 31.28 |
2024-02-27 | 2352 | 4557000 | 2994 | 211559100 | 46.70 | 47.20 | 45.80 | 46.10 | 0.50 | -1.07% | 46.10 | 90 | 46.15 | 13 | 30.94 |
2024-02-29 | 2352 | 6259000 | 2492 | 289078200 | 46.35 | 46.55 | 46.00 | 46.15 | 0.05 | 0.11% | 46.15 | 299 | 46.25 | 22 | 30.97 |
2024-03-01 | 2352 | 4779000 | 2701 | 223692650 | 46.45 | 47.10 | 46.15 | 46.95 | 0.80 | 1.73% | 46.95 | 17 | 47.00 | 134 | 31.51 |
2024-03-04 | 2352 | 5349000 | 2978 | 251539700 | 47.15 | 47.50 | 46.80 | 46.80 | 0.15 | -0.32% | 46.80 | 127 | 46.85 | 9 | 31.41 |
2024-03-05 | 2352 | 5038000 | 2627 | 237927050 | 47.00 | 47.40 | 47.00 | 47.25 | 0.45 | 0.96% | 47.25 | 5 | 47.30 | 231 | 31.71 |
2024-03-06 | 2352 | 23400000 | 13378 | 1059706550 | 45.75 | 46.00 | 44.50 | 45.05 | 2.20 | -4.66% | 45.05 | 103 | 45.10 | 123 | 30.23 |
2024-03-07 | 2352 | 17163000 | 8853 | 765156000 | 45.15 | 45.40 | 44.20 | 44.55 | 0.50 | -1.11% | 44.55 | 164 | 44.60 | 76 | 29.50 |
2024-03-08 | 2352 | 13448000 | 7066 | 591118750 | 44.55 | 44.55 | 43.70 | 43.70 | 0.85 | -1.91% | 43.70 | 303 | 43.80 | 35 | 28.94 |
2024-03-11 | 2352 | 10557000 | 6302 | 457508400 | 43.25 | 43.80 | 42.55 | 43.25 | 0.45 | -1.03% | 43.25 | 67 | 43.30 | 1 | 28.64 |
2024-03-12 | 2352 | 21250000 | 9848 | 933012200 | 43.90 | 44.60 | 43.35 | 44.40 | 1.15 | 2.66% | 44.35 | 264 | 44.40 | 71 | 29.40 |
2024-03-13 | 2352 | 15401000 | 7481 | 678751450 | 44.50 | 44.75 | 43.80 | 43.80 | 0.60 | -1.35% | 43.80 | 458 | 43.85 | 14 | 29.01 |
2024-03-14 | 2352 | 10893000 | 4857 | 476545550 | 44.00 | 44.15 | 43.50 | 43.70 | 0.10 | -0.23% | 43.65 | 111 | 43.70 | 14 | 28.94 |
2024-03-15 | 2352 | 21315000 | 8992 | 919807900 | 43.60 | 44.05 | 42.55 | 42.55 | 1.15 | -2.63% | 42.55 | 198 | 42.60 | 53 | 28.18 |
2024-03-18 | 2352 | 21817000 | 9221 | 923732850 | 42.75 | 43.30 | 41.80 | 42.55 | 0.00 | 0% | 42.50 | 247 | 42.55 | 181 | 28.18 |
2024-03-19 | 2352 | 32332000 | 12378 | 1412850450 | 42.85 | 44.20 | 42.75 | 43.70 | 1.15 | 2.7% | 43.70 | 34 | 43.80 | 2 | 28.94 |
2024-03-20 | 2352 | 34391000 | 15590 | 1516447950 | 44.50 | 45.15 | 43.20 | 43.25 | 0.45 | -1.03% | 43.25 | 221 | 43.30 | 2 | 28.64 |
2024-03-21 | 2352 | 20821000 | 7189 | 912388150 | 43.95 | 44.30 | 43.30 | 44.05 | 0.80 | 1.85% | 44.00 | 9 | 44.05 | 17 | 29.17 |
2024-03-22 | 2352 | 22705000 | 9363 | 1005788600 | 44.45 | 44.70 | 43.80 | 44.45 | 0.40 | 0.91% | 44.40 | 21 | 44.45 | 201 | 29.44 |
2024-03-25 | 2352 | 18835000 | 8841 | 837325150 | 44.90 | 45.15 | 44.10 | 44.45 | 0.00 | 0% | 44.45 | 67 | 44.50 | 32 | 29.44 |
2024-03-26 | 2352 | 17710000 | 8783 | 782283350 | 44.75 | 45.00 | 43.40 | 44.05 | 0.40 | -0.9% | 44.00 | 193 | 44.05 | 366 | 29.17 |
2024-03-27 | 2352 | 12477000 | 6657 | 554138250 | 44.20 | 44.75 | 43.85 | 44.75 | 0.70 | 1.59% | 44.70 | 128 | 44.75 | 129 | 29.64 |
2024-03-28 | 2352 | 18266000 | 8156 | 816275800 | 45.00 | 45.00 | 44.40 | 44.85 | 0.10 | 0.22% | 44.80 | 6 | 44.85 | 161 | 29.70 |