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
12345678910111213141516171819202122232425262728293031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,

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 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