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
12345678910111213141516171819202122232425262728293031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%
        46.76

說明:最高漲幅:5.76%最低跌幅:-3.99% 最高價:52.30最低價:44.75平均價:47.11,灰色底表示週末,漲17天(11.75)元,跌20天(-18.15)元,平盤2天
6%=1,3%=1,2%=5,1%=7,0%=5,-0%=1,-1%=2,-2%=4,-3%=6,-4%=7,

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 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