宏碁(2353)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 | 52.30 0 0% | 50.40 -1.9 -3.63% | 49.00 -1.4 -2.78% | 48.25 -0.75 -1.53% | 48.45 0.2 0.41% | 47.80 -0.65 -1.34% | 47.20 -0.6 -1.26% | 48.40 1.2 2.54% | 47.00 -1.4 -2.89% | 46.25 -0.75 -1.6% | 45.70 -0.55 -1.19% | 44.75 -0.95 -2.08% | 45.00 0.25 0.56% | 45.95 0.95 2.11% | 46.75 0.8 1.74% | 47.20 0.45 0.96% | 47.35 0.15 0.32% | 47.60 0.25 0.53% | 45.70 -1.9 -3.99% | 46.80 1.1 2.41% | 47.15 0.35 0.75% | 46.05 -1.1 -2.33% | 47.28 | |||||||||
| 2 月 | 46.65 0.6 1.3% | 45.95 -0.7 -1.5% | 46.30 0.35 0.76% | 46.00 -0.3 -0.65% | 48.65 2.65 5.76% | 47.40 -1.25 -2.57% | 47.40 0 0% | 47.25 -0.15 -0.32% | 46.85 -0.4 -0.85% | 45.75 -1.1 -2.35% | 45.80 0.05 0.11% | 45.50 -0.3 -0.66% | 45.15 -0.35 -0.77% | 46.37 | ||||||||||||||||||
| 3 月 | 46.00 0.85 1.88% | 45.85 -0.15 -0.33% | 45.90 0.05 0.11% | 45.35 -0.55 -1.2% | 45.00 -0.35 -0.77% | 44.50 -0.5 -1.11% | 44.85 0.35 0.79% | 47.05 2.2 4.91% | 46.50 -0.55 -1.17% | 45.90 -0.6 -1.29% | 45.85 -0.05 -0.11% | 45.85 0 0% | 45.15 -0.7 -1.53% | 45.90 0.75 1.66% | 46.25 0.35 0.76% | 45.95 -0.3 -0.65% | 46.50 0.55 1.2% | 45.90 -0.6 -1.29% | 46.35 0.45 0.98% | 46.65 0.3 0.65% | 46.80 0.15 0.32% | 45.91 | ||||||||||
| 4 月 | 46.30 -0.5 -1.07% | 46.70 0.4 0.86% | 46.10 -0.6 -1.28% | 46.05 -0.05 -0.11% | 46.80 0.75 1.63% | 47.15 0.35 0.75% | 51.00 3.85 8.17% | 48.50 -2.5 -4.9% | 47.55 -0.95 -1.96% | 45.50 -2.05 -4.31% | 45.05 -0.45 -0.99% | 45.00 -0.05 -0.11% | 43.80 -1.2 -2.67% | 43.35 -0.45 -1.03% | 43.50 0.15 0.35% | 44.80 1.3 2.99% | 44.40 -0.4 -0.89% | 45.93 |
說明:最高漲幅:8.17%最低跌幅:-4.9% 最高價:52.30最低價:43.35平均價:46.4,灰色底表示週末,漲39天(27.25)元,跌50天(-35.3)元,平盤4天
8%=1,6%=1,5%=1,3%=2,2%=10,1%=16,0%=12,-0%=1,-1%=3,-2%=5,-3%=7,-4%=10,-5%=24,
| 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 | 2353 | 116201000 | 39780 | 2147483647 | 54.20 | 54.40 | 51.20 | 52.30 | 1.50 | 0% | 52.30 | 379 | 52.40 | 692 | 50.78 |
| 2024-01-03 | 2353 | 101660000 | 36050 | 2147483647 | 51.90 | 52.60 | 50.40 | 50.40 | 1.90 | -3.63% | 50.30 | 1211 | 50.40 | 12 | 48.93 |
| 2024-01-04 | 2353 | 96951000 | 36441 | 2147483647 | 50.20 | 50.60 | 48.75 | 49.00 | 1.40 | -2.78% | 49.00 | 645 | 49.05 | 25 | 47.57 |
| 2024-01-05 | 2353 | 90057000 | 35912 | 2147483647 | 49.00 | 50.00 | 48.20 | 48.25 | 0.75 | -1.53% | 48.25 | 448 | 48.30 | 551 | 46.84 |
| 2024-01-08 | 2353 | 139116000 | 54751 | 2147483647 | 49.10 | 50.90 | 48.30 | 48.45 | 0.20 | 0.41% | 48.40 | 249 | 48.45 | 8 | 47.04 |
| 2024-01-09 | 2353 | 115804000 | 44827 | 2147483647 | 49.90 | 50.40 | 47.35 | 47.80 | 0.65 | -1.34% | 47.80 | 279 | 47.85 | 106 | 46.41 |
| 2024-01-10 | 2353 | 59734000 | 25318 | 2147483647 | 47.35 | 48.40 | 46.85 | 47.20 | 0.60 | -1.26% | 47.20 | 694 | 47.25 | 122 | 45.83 |
| 2024-01-11 | 2353 | 73554000 | 29650 | 2147483647 | 47.55 | 48.70 | 47.05 | 48.40 | 1.20 | 2.54% | 48.35 | 98 | 48.40 | 392 | 46.99 |
| 2024-01-12 | 2353 | 87675000 | 36959 | 2147483647 | 47.60 | 47.80 | 45.80 | 47.00 | 1.40 | -2.89% | 47.00 | 1 | 47.05 | 74 | 45.63 |
| 2024-01-15 | 2353 | 56246000 | 22195 | 2147483647 | 47.20 | 47.75 | 46.20 | 46.25 | 0.75 | -1.6% | 46.25 | 20 | 46.30 | 34 | 44.90 |
| 2024-01-16 | 2353 | 62976000 | 23552 | 2147483647 | 46.10 | 47.15 | 45.60 | 45.70 | 0.55 | -1.19% | 45.70 | 177 | 45.75 | 13 | 44.37 |
| 2024-01-17 | 2353 | 60297000 | 23312 | 2147483647 | 45.40 | 45.95 | 44.60 | 44.75 | 0.95 | -2.08% | 44.75 | 202 | 44.80 | 558 | 43.45 |
| 2024-01-18 | 2353 | 50258000 | 19842 | 2147483647 | 45.20 | 46.30 | 44.95 | 45.00 | 0.25 | 0.56% | 45.00 | 337 | 45.05 | 54 | 43.69 |
| 2024-01-19 | 2353 | 53624000 | 19579 | 2147483647 | 45.80 | 46.00 | 45.00 | 45.95 | 0.95 | 2.11% | 45.90 | 70 | 45.95 | 208 | 44.61 |
| 2024-01-22 | 2353 | 80663000 | 33343 | 2147483647 | 46.50 | 47.80 | 46.35 | 46.75 | 0.80 | 1.74% | 46.75 | 552 | 46.80 | 325 | 45.39 |
| 2024-01-23 | 2353 | 43316000 | 17752 | 2026533550 | 46.80 | 47.40 | 46.05 | 47.20 | 0.45 | 0.96% | 47.15 | 428 | 47.20 | 9 | 45.83 |
| 2024-01-24 | 2353 | 79417000 | 31429 | 2147483647 | 47.40 | 48.60 | 47.15 | 47.35 | 0.15 | 0.32% | 47.35 | 202 | 47.40 | 37 | 45.97 |
| 2024-01-25 | 2353 | 52189000 | 20847 | 2147483647 | 47.70 | 48.10 | 46.55 | 47.60 | 0.25 | 0.53% | 47.55 | 7 | 47.60 | 279 | 46.21 |
| 2024-01-26 | 2353 | 65847000 | 26972 | 2147483647 | 46.80 | 47.20 | 45.35 | 45.70 | 1.90 | -3.99% | 45.65 | 744 | 45.70 | 57 | 44.37 |
| 2024-01-29 | 2353 | 31554000 | 12613 | 1459864500 | 45.25 | 46.80 | 45.25 | 46.80 | 1.10 | 2.41% | 46.75 | 291 | 46.80 | 212 | 45.44 |
| 2024-01-30 | 2353 | 32284000 | 12991 | 1510738950 | 46.85 | 47.25 | 46.15 | 47.15 | 0.35 | 0.75% | 47.10 | 559 | 47.15 | 206 | 45.78 |
| 2024-01-31 | 2353 | 31885000 | 12406 | 1480473400 | 46.80 | 47.15 | 45.90 | 46.05 | 1.10 | -2.33% | 46.05 | 85 | 46.10 | 74 | 44.71 |
| 2024-02-01 | 2353 | 23451000 | 8966 | 1087994500 | 46.20 | 46.70 | 45.90 | 46.65 | 0.60 | 1.3% | 46.55 | 2 | 46.65 | 329 | 45.29 |
| 2024-02-02 | 2353 | 36809000 | 17236 | 1717068750 | 47.10 | 47.60 | 45.90 | 45.95 | 0.70 | -1.5% | 45.95 | 40 | 46.00 | 60 | 44.61 |
| 2024-02-05 | 2353 | 20535000 | 9039 | 950265450 | 45.85 | 46.55 | 45.50 | 46.30 | 0.35 | 0.76% | 46.30 | 65 | 46.35 | 19 | 44.95 |
| 2024-02-15 | 2353 | 45090000 | 18150 | 2067488550 | 47.00 | 47.05 | 45.30 | 46.00 | 0.30 | -0.65% | 46.00 | 45 | 46.05 | 41 | 44.66 |
| 2024-02-16 | 2353 | 132923000 | 54460 | 2147483647 | 46.50 | 49.75 | 46.40 | 48.65 | 2.65 | 5.76% | 48.60 | 663 | 48.65 | 231 | 47.23 |
| 2024-02-19 | 2353 | 88044000 | 39113 | 2147483647 | 49.15 | 49.25 | 47.10 | 47.40 | 1.25 | -2.57% | 47.35 | 306 | 47.40 | 132 | 46.02 |
| 2024-02-20 | 2353 | 38360000 | 16789 | 1811725250 | 47.20 | 47.80 | 46.85 | 47.40 | 0.00 | 0% | 47.35 | 134 | 47.40 | 80 | 46.02 |
| 2024-02-21 | 2353 | 28628000 | 12389 | 1347266850 | 47.50 | 47.50 | 46.85 | 47.25 | 0.15 | -0.32% | 47.20 | 310 | 47.25 | 144 | 45.87 |
| 2024-02-22 | 2353 | 39887000 | 18745 | 1890296450 | 47.70 | 48.35 | 46.85 | 46.85 | 0.40 | -0.85% | 46.85 | 23 | 46.90 | 32 | 45.49 |
| 2024-02-23 | 2353 | 36897000 | 18436 | 1716003900 | 47.25 | 47.45 | 45.75 | 45.75 | 1.10 | -2.35% | 45.70 | 478 | 45.75 | 103 | 44.42 |
| 2024-02-26 | 2353 | 19624000 | 9307 | 901420950 | 45.80 | 46.30 | 45.50 | 45.80 | 0.05 | 0.11% | 45.80 | 616 | 45.85 | 30 | 44.47 |
| 2024-02-27 | 2353 | 28895000 | 12526 | 1321976550 | 46.05 | 46.70 | 45.00 | 45.50 | 0.30 | -0.66% | 45.50 | 36 | 45.55 | 87 | 44.17 |
| 2024-02-29 | 2353 | 62818000 | 13000 | 2147483647 | 45.50 | 45.75 | 44.85 | 45.15 | 0.35 | -0.77% | 45.10 | 308 | 45.15 | 473 | 43.84 |
| 2024-03-01 | 2353 | 23392000 | 9697 | 1071141900 | 45.50 | 46.10 | 45.45 | 46.00 | 0.85 | 1.88% | 45.95 | 27 | 46.00 | 109 | 44.66 |
| 2024-03-04 | 2353 | 72957000 | 29023 | 2147483647 | 46.90 | 47.80 | 45.80 | 45.85 | 0.15 | -0.33% | 45.85 | 191 | 45.90 | 88 | 44.51 |
| 2024-03-05 | 2353 | 19104000 | 8418 | 875892750 | 45.85 | 46.15 | 45.50 | 45.90 | 0.05 | 0.11% | 45.90 | 710 | 45.95 | 9 | 44.56 |
| 2024-03-06 | 2353 | 19655000 | 9257 | 893342450 | 45.60 | 45.85 | 45.25 | 45.35 | 0.55 | -1.2% | 45.35 | 3 | 45.40 | 29 | 44.03 |
| 2024-03-07 | 2353 | 26580000 | 11671 | 1199769450 | 45.60 | 45.80 | 44.70 | 45.00 | 0.35 | -0.77% | 45.00 | 1040 | 45.05 | 11 | 43.69 |
| 2024-03-08 | 2353 | 29073000 | 12964 | 1310300500 | 45.40 | 45.85 | 44.50 | 44.50 | 0.50 | -1.11% | 44.50 | 620 | 44.55 | 39 | 43.20 |
| 2024-03-11 | 2353 | 19845000 | 8539 | 891886650 | 44.40 | 45.40 | 44.20 | 44.85 | 0.35 | 0.79% | 44.85 | 116 | 44.90 | 83 | 43.54 |
| 2024-03-12 | 2353 | 62393000 | 25702 | 2147483647 | 45.00 | 47.30 | 44.80 | 47.05 | 2.20 | 4.91% | 47.00 | 303 | 47.05 | 124 | 45.68 |
| 2024-03-13 | 2353 | 45633000 | 18213 | 2133827500 | 47.25 | 47.25 | 46.20 | 46.50 | 0.55 | -1.17% | 46.45 | 109 | 46.50 | 91 | 45.15 |
| 2024-03-14 | 2353 | 23701000 | 10091 | 1090929050 | 46.75 | 46.75 | 45.70 | 45.90 | 0.60 | -1.29% | 45.90 | 86 | 45.95 | 61 | 44.56 |
| 2024-03-15 | 2353 | 46162000 | 11659 | 2122358450 | 45.95 | 46.45 | 45.65 | 45.85 | 0.05 | -0.11% | 45.85 | 85 | 45.90 | 7 | 44.51 |
| 2024-03-18 | 2353 | 30941000 | 13630 | 1404401650 | 45.90 | 45.90 | 45.05 | 45.85 | 0.00 | 0% | 45.85 | 290 | 45.90 | 239 | 27.96 |
| 2024-03-19 | 2353 | 33320000 | 13837 | 1508729350 | 45.50 | 45.95 | 45.05 | 45.15 | 0.70 | -1.53% | 45.15 | 1205 | 45.20 | 76 | 27.53 |
| 2024-03-20 | 2353 | 34303000 | 15085 | 1572254700 | 45.35 | 46.20 | 45.30 | 45.90 | 0.75 | 1.66% | 45.90 | 155 | 45.95 | 141 | 27.99 |
| 2024-03-21 | 2353 | 25753000 | 10086 | 1187857700 | 46.25 | 46.40 | 45.70 | 46.25 | 0.35 | 0.76% | 46.20 | 109 | 46.25 | 18 | 28.20 |
| 2024-03-22 | 2353 | 108711000 | 48222 | 2147483647 | 46.25 | 48.50 | 45.80 | 45.95 | 0.30 | -0.65% | 45.95 | 182 | 46.00 | 39 | 28.02 |
| 2024-03-25 | 2353 | 43011000 | 19000 | 2010753400 | 46.30 | 47.45 | 46.25 | 46.50 | 0.55 | 1.2% | 46.50 | 55 | 46.55 | 57 | 28.35 |
| 2024-03-26 | 2353 | 38485000 | 15784 | 1765840550 | 46.85 | 46.85 | 45.20 | 45.90 | 0.60 | -1.29% | 45.85 | 11 | 45.90 | 155 | 27.99 |
| 2024-03-27 | 2353 | 20255000 | 9157 | 937903150 | 46.20 | 46.75 | 46.00 | 46.35 | 0.45 | 0.98% | 46.35 | 24 | 46.40 | 259 | 28.26 |
| 2024-03-28 | 2353 | 24573000 | 10111 | 1146128900 | 46.60 | 46.95 | 46.40 | 46.65 | 0.30 | 0.65% | 46.65 | 277 | 46.70 | 32 | 28.45 |
| 2024-03-29 | 2353 | 26681000 | 11664 | 1244439650 | 47.10 | 47.20 | 46.00 | 46.80 | 0.15 | 0.32% | 46.75 | 6 | 46.80 | 761 | 28.54 |
| 2024-04-01 | 2353 | 22645000 | 10147 | 1055402400 | 47.05 | 47.35 | 46.30 | 46.30 | 0.50 | -1.07% | 46.30 | 377 | 46.35 | 34 | 28.23 |
| 2024-04-02 | 2353 | 17335000 | 7806 | 807687250 | 46.50 | 47.00 | 46.30 | 46.70 | 0.40 | 0.86% | 46.65 | 172 | 46.70 | 13 | 28.48 |
| 2024-04-03 | 2353 | 19364000 | 8735 | 894186650 | 46.30 | 46.60 | 45.90 | 46.10 | 0.60 | -1.28% | 46.10 | 36 | 46.15 | 30 | 28.11 |
| 2024-04-08 | 2353 | 16613000 | 7323 | 761746900 | 46.10 | 46.30 | 45.60 | 46.05 | 0.05 | -0.11% | 46.05 | 3 | 46.10 | 27 | 28.08 |
| 2024-04-09 | 2353 | 19728000 | 9039 | 920972800 | 46.20 | 46.90 | 46.20 | 46.80 | 0.75 | 1.63% | 46.80 | 27 | 46.85 | 377 | 28.54 |
| 2024-04-10 | 2353 | 63857000 | 26489 | 2147483647 | 47.10 | 48.50 | 46.85 | 47.15 | 0.35 | 0.75% | 47.10 | 635 | 47.15 | 126 | 28.75 |
| 2024-04-11 | 2353 | 119804000 | 48438 | 2147483647 | 47.60 | 51.00 | 47.00 | 51.00 | 3.85 | 8.17% | 50.90 | 478 | 51.00 | 2450 | 31.10 |
| 2024-04-12 | 2353 | 126951000 | 56682 | 2147483647 | 50.70 | 50.70 | 48.50 | 48.50 | 2.50 | -4.9% | 48.50 | 4086 | 48.55 | 140 | 29.57 |
| 2024-04-15 | 2353 | 53685000 | 22422 | 2147483647 | 47.75 | 48.30 | 47.20 | 47.55 | 0.95 | -1.96% | 47.55 | 8 | 47.60 | 80 | 28.99 |
| 2024-04-16 | 2353 | 62586000 | 27951 | 2147483647 | 47.20 | 47.50 | 45.00 | 45.50 | 2.05 | -4.31% | 45.45 | 9 | 45.50 | 78 | 27.74 |
| 2024-04-17 | 2353 | 41954000 | 19264 | 1900669950 | 45.65 | 45.90 | 45.05 | 45.05 | 0.45 | -0.99% | 45.05 | 757 | 45.10 | 71 | 27.47 |
| 2024-04-18 | 2353 | 22230000 | 9635 | 1005079150 | 45.00 | 45.60 | 44.95 | 45.00 | 0.05 | -0.11% | 45.00 | 1226 | 45.05 | 29 | 27.44 |
| 2024-04-19 | 2353 | 58741653 | 27408 | 2147483647 | 44.75 | 44.75 | 42.35 | 43.80 | 1.20 | -2.67% | 43.80 | 286 | 43.85 | 1 | 26.71 |
| 2024-04-22 | 2353 | 21074000 | 8178 | 919810000 | 43.85 | 44.35 | 43.15 | 43.35 | 0.45 | -1.03% | 43.35 | 471 | 43.45 | 4 | 26.43 |
| 2024-04-23 | 2353 | 16535000 | 5807 | 723169950 | 44.10 | 44.30 | 43.45 | 43.50 | 0.15 | 0.35% | 43.50 | 81 | 43.55 | 1 | 26.52 |
| 2024-04-24 | 2353 | 21094000 | 9123 | 941190100 | 44.10 | 45.15 | 43.90 | 44.80 | 1.30 | 2.99% | 44.75 | 571 | 44.80 | 17 | 27.32 |
| 2024-04-25 | 2353 | 14979000 | 6256 | 662701250 | 44.35 | 44.65 | 43.90 | 44.40 | 0.40 | -0.89% | 44.40 | 354 | 44.45 | 22 | 27.07 |