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 | 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 | 52.80 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,
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 |