鴻準(2354)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12345678910111213141516171819202122232425262728293031當月平均
1 月　52.80
0
0%		52.10
-0.7
-1.33%		51.90
-0.2
-0.38%		51.80
-0.1
-0.19%		 　51.60
-0.2
-0.39%		51.50
-0.1
-0.19%		51.20
-0.3
-0.58%		51.30
0.1
0.2%		51.40
0.1
0.19%		 　51.30
-0.1
-0.19%		50.80
-0.5
-0.97%		49.65
-1.15
-2.26%		49.60
-0.05
-0.1%		49.70
0.1
0.2%		 　50.20
0.5
1.01%		50.20
0
0%		50.40
0.2
0.4%		50.60
0.2
0.4%		50.50
-0.1
-0.2%		 　50.70
0.2
0.4%		50.40
-0.3
-0.59%		50.50
0.1
0.2%		50.92
2 月50.80
0.3
0.59%		50.90
0.1
0.2%		 　50.20
-0.7
-1.38%		 　　　　　　　　49.40
-0.8
-1.59%		49.40
0
0%		 　50.30
0.9
1.82%		50.30
0
0%		50.10
-0.2
-0.4%		50.70
0.6
1.2%		50.10
-0.6
-1.18%		 　50.00
-0.1
-0.2%		49.70
-0.3
-0.6%		 49.70
0
0%		 49.99
3 月49.30
-0.4
-0.8%		 　50.00
0.7
1.42%		50.50
0.5
1%		49.80
-0.7
-1.39%		50.10
0.3
0.6%		49.20
-0.9
-1.8%		 　50.30
1.1
2.24%		55.30
5
9.94%		58.90
3.6
6.51%		53.70
-5.2
-8.83%		55.60
1.9
3.54%		 　55.40
-0.2
-0.36%		58.10
2.7
4.87%		58.20
0.1
0.17%		59.10
0.9
1.55%		59.00
-0.1
-0.17%		 　58.70
-0.3
-0.51%		57.90
-0.8
-1.36%		63.60
5.7
9.84%		65.10
1.5
2.36%		63.00
-2.1
-3.23%		 56.03
4 月63.80
0.8
1.27%		64.90
1.1
1.72%		64.00
-0.9
-1.39%		 　　　63.50
-0.5
-0.78%		63.00
-0.5
-0.79%		61.20
-1.8
-2.86%		59.10
-2.1
-3.43%		58.50
-0.6
-1.02%		 　57.50
-1
-1.71%		55.00
-2.5
-4.35%		55.60
0.6
1.09%		56.50
0.9
1.62%		　　　　　　　　　　　　　60.26

說明:最高漲幅:9.94%最低跌幅:-8.83% 最高價:65.10最低價:49.20平均價:53.79,灰色底表示週末,漲35天(35.8)元,跌46天(-31.8)元,平盤6天
10%=2,7%=1,5%=1,4%=1,2%=8,1%=12,0%=16,-0%=1,-1%=1,-2%=3,-3%=6,-4%=15,-5%=20,

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 2354 1492000 899 78835600 53.10 53.30 52.50 52.80 0.30 0% 52.70 13 52.80 32 18.53
2024-01-03 2354 1889000 1188 98494500 52.40 52.50 51.90 52.10 0.70 -1.33% 52.00 137 52.10 10 18.28
2024-01-04 2354 1134000 745 58894800 52.10 52.10 51.80 51.90 0.20 -0.38% 51.90 1 52.00 17 18.21
2024-01-05 2354 1366000 838 70781700 51.90 52.20 51.60 51.80 0.10 -0.19% 51.80 23 51.90 90 18.18
2024-01-08 2354 2077000 1203 107270300 51.60 52.00 51.50 51.60 0.20 -0.39% 51.60 101 51.70 46 18.11
2024-01-09 2354 1443000 923 74520800 51.80 52.00 51.50 51.50 0.10 -0.19% 51.50 198 51.60 21 18.07
2024-01-10 2354 2176000 1204 111291300 51.50 51.50 50.90 51.20 0.30 -0.58% 51.20 3 51.30 14 17.96
2024-01-11 2354 883000 579 45343000 51.60 51.60 51.20 51.30 0.10 0.2% 51.30 34 51.40 2 18.00
2024-01-12 2354 989000 675 50786000 51.30 51.50 51.20 51.40 0.10 0.19% 51.30 16 51.40 7 18.04
2024-01-15 2354 976000 570 50105000 51.40 51.50 51.20 51.30 0.10 -0.19% 51.30 61 51.40 23 18.00
2024-01-16 2354 2908000 1582 147307200 51.10 51.20 50.20 50.80 0.50 -0.97% 50.70 10 50.80 25 17.82
2024-01-17 2354 4526000 2633 226249250 50.30 50.60 49.65 49.65 1.15 -2.26% 49.65 13 49.70 2 17.42
2024-01-18 2354 2137000 1361 106162150 49.60 50.10 49.60 49.60 0.05 -0.1% 49.60 103 49.70 4 17.40
2024-01-19 2354 2084000 1479 103486700 49.50 49.85 49.45 49.70 0.10 0.2% 49.70 49 49.75 55 17.44
2024-01-22 2354 1181000 886 59155100 50.00 50.50 49.90 50.20 0.50 1.01% 50.10 10 50.20 34 17.61
2024-01-23 2354 1083000 723 54420700 50.20 50.50 50.00 50.20 0.00 0% 50.20 19 50.30 1 17.61
2024-01-24 2354 959000 630 48295100 50.30 50.60 50.20 50.40 0.20 0.4% 50.30 33 50.40 12 17.68
2024-01-25 2354 1313000 808 66273700 50.40 50.80 50.20 50.60 0.20 0.4% 50.50 15 50.60 34 17.75
2024-01-26 2354 1210000 810 61037700 50.30 50.70 50.20 50.50 0.10 -0.2% 50.40 44 50.50 2 17.72
2024-01-29 2354 1045000 677 52807900 50.20 50.70 50.20 50.70 0.20 0.4% 50.60 15 50.70 43 17.79
2024-01-30 2354 1615000 887 81365400 50.70 50.90 50.00 50.40 0.30 -0.59% 50.30 26 50.40 2 17.68
2024-01-31 2354 1665000 699 83737800 50.20 50.50 50.00 50.50 0.10 0.2% 50.20 50 50.50 38 17.72
2024-02-01 2354 1246000 803 63095600 50.70 50.90 50.20 50.80 0.30 0.59% 50.70 106 50.80 26 17.82
2024-02-02 2354 1226000 779 62220000 51.00 51.00 50.50 50.90 0.10 0.2% 50.80 30 50.90 131 17.86
2024-02-05 2354 1656000 1056 83148700 50.30 50.50 50.10 50.20 0.70 -1.38% 50.20 19 50.30 23 17.61
2024-02-15 2354 3062000 2028 150919600 49.70 49.80 49.05 49.40 0.80 -1.59% 49.40 8 49.45 7 17.33
2024-02-16 2354 2026000 1310 100169600 49.40 49.60 49.25 49.40 0.00 0% 49.40 525 49.50 9 17.33
2024-02-19 2354 1557000 1085 78052050 49.75 50.50 49.70 50.30 0.90 1.82% 50.30 1 50.40 19 17.65
2024-02-20 2354 1087000 686 54607900 50.30 50.50 50.10 50.30 0.00 0% 50.30 9 50.40 86 17.65
2024-02-21 2354 1633000 1034 81877300 50.40 50.50 50.00 50.10 0.20 -0.4% 50.00 602 50.10 36 17.58
2024-02-22 2354 2414000 1307 122492800 50.50 51.00 50.40 50.70 0.60 1.2% 50.60 15 50.70 11 17.79
2024-02-23 2354 1371000 989 68967400 50.60 50.80 50.00 50.10 0.60 -1.18% 50.10 17 50.20 8 17.58
2024-02-26 2354 1442000 877 72125050 49.85 50.20 49.85 50.00 0.10 -0.2% 50.00 244 50.10 13 17.54
2024-02-27 2354 2187000 1178 109019600 50.00 50.20 49.60 49.70 0.30 -0.6% 49.70 4 49.75 3 17.44
2024-02-29 2354 2299000 920 114323000 49.95 49.95 49.60 49.70 0.00 0% 49.70 21 49.80 66 17.44
2024-03-01 2354 2120000 1380 104868900 49.70 49.90 49.20 49.30 0.40 -0.8% 49.30 20 49.35 2 17.30
2024-03-04 2354 2399000 1394 119634700 49.30 50.50 49.30 50.00 0.70 1.42% 50.00 32 50.10 44 17.54
2024-03-05 2354 3269000 1786 164964900 50.40 50.90 50.00 50.50 0.50 1% 50.50 5 50.60 48 17.72
2024-03-06 2354 2181000 1541 108659200 50.00 50.00 49.70 49.80 0.70 -1.39% 49.80 19 49.85 7 17.47
2024-03-07 2354 4214000 2308 209070400 49.60 50.30 49.15 50.10 0.30 0.6% 50.00 177 50.10 17 17.58
2024-03-08 2354 3638000 2073 179864300 50.30 50.30 49.15 49.20 0.90 -1.8% 49.20 36 49.35 1 17.26
2024-03-11 2354 5221000 3095 260356550 49.20 51.00 48.80 50.30 1.10 2.24% 50.30 9 50.40 38 17.65
2024-03-12 2354 27715000 10289 1500628400 50.60 55.30 50.60 55.30 5.00 9.94% 55.30 14591 0.00 0 19.40
2024-03-13 2354 109118000 45391 2147483647 60.80 60.80 56.30 58.90 3.60 6.51% 58.90 52 59.00 435 20.67
2024-03-14 2354 46258000 22941 2147483647 58.90 58.90 53.60 53.70 5.20 -8.83% 53.70 373 53.80 134 18.84
2024-03-15 2354 67497000 32858 2147483647 55.50 58.00 55.00 55.60 1.90 3.54% 55.60 447 55.70 72 18.47
2024-03-18 2354 23625000 12180 1298414600 56.50 56.50 54.10 55.40 0.20 -0.36% 55.30 36 55.40 31 18.41
2024-03-19 2354 30760000 15998 1723275600 54.40 58.90 54.10 58.10 2.70 4.87% 58.00 50 58.10 55 19.30
2024-03-20 2354 72628000 37808 2147483647 57.70 60.00 57.30 58.20 0.10 0.17% 58.20 329 58.30 4 19.34
2024-03-21 2354 41924000 21437 2147483647 58.90 60.20 57.90 59.10 0.90 1.55% 59.10 28 59.20 52 19.63
2024-03-22 2354 34053000 18746 2021942400 59.10 60.40 58.60 59.00 0.10 -0.17% 59.00 254 59.10 53 19.60
2024-03-25 2354 17494000 9881 1026871600 59.20 59.30 57.90 58.70 0.30 -0.51% 58.70 105 58.80 20 19.50
2024-03-26 2354 18896000 10775 1104750200 59.10 59.50 57.30 57.90 0.80 -1.36% 57.90 110 58.00 17 19.24
2024-03-27 2354 68654000 30800 2147483647 58.00 63.60 58.00 63.60 5.70 9.84% 63.60 16294 0.00 0 21.13
2024-03-28 2354 144269000 71907 2147483647 64.50 68.70 64.10 65.10 1.50 2.36% 65.10 50 65.20 103 21.63
2024-03-29 2354 52216000 27021 2147483647 65.10 65.20 62.10 63.00 2.10 -3.23% 63.00 50 63.10 26 20.93
2024-04-01 2354 35036000 19819 2147483647 63.50 65.70 63.20 63.80 0.80 1.27% 63.80 64 63.90 81 21.20
2024-04-02 2354 35141000 19523 2147483647 63.90 65.20 63.10 64.90 1.10 1.72% 64.80 179 64.90 23 21.56
2024-04-03 2354 26704000 14431 1698379100 63.60 64.20 63.00 64.00 0.90 -1.39% 63.90 95 64.00 157 21.26
2024-04-08 2354 22548000 11996 1423017700 63.60 63.70 62.50 63.50 0.50 -0.78% 63.40 158 63.50 133 21.10
2024-04-09 2354 23678000 12412 1507281200 63.90 64.60 62.80 63.00 0.50 -0.79% 63.00 106 63.10 17 20.93
2024-04-10 2354 24548000 12782 1522841600 63.30 63.50 61.10 61.20 1.80 -2.86% 61.10 267 61.20 134 20.33
2024-04-11 2354 30897000 16463 1834584400 61.00 61.00 58.20 59.10 2.10 -3.43% 59.00 224 59.10 59 19.63
2024-04-12 2354 13812000 7698 812512600 59.10 59.40 58.30 58.50 0.60 -1.02% 58.50 461 58.60 11 19.44
2024-04-15 2354 11772000 6031 678192800 58.00 58.30 57.10 57.50 1.00 -1.71% 57.50 78 57.60 50 19.10
2024-04-16 2354 15775000 8343 875560700 57.00 57.10 54.50 55.00 2.50 -4.35% 55.00 18 55.10 2 18.27
2024-04-17 2354 11229000 6135 625077600 55.80 56.20 55.00 55.60 0.60 1.09% 55.60 59 55.70 44 18.47
2024-04-18 2354 8011000 3684 447854200 55.00 56.50 54.70 56.50 0.90 1.62% 56.30 4 56.50 26 18.77