敬鵬(2355)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 49.80
0
0%
48.70
-1.1
-2.21%
47.65
-1.05
-2.16%
46.90
-0.75
-1.57%
 46.40
-0.5
-1.07%
45.85
-0.55
-1.19%
45.30
-0.55
-1.2%
45.00
-0.3
-0.66%
44.20
-0.8
-1.78%
 44.40
0.2
0.45%
44.70
0.3
0.68%
43.35
-1.35
-3.02%
42.95
-0.4
-0.92%
43.10
0.15
0.35%
 43.70
0.6
1.39%
44.35
0.65
1.49%
44.00
-0.35
-0.79%
43.25
-0.75
-1.7%
43.75
0.5
1.16%
 44.60
0.85
1.94%
45.50
0.9
2.02%
44.75
-0.75
-1.65%
45.05
2 月45.00
0.25
0.56%
45.50
0.5
1.11%
 45.20
-0.3
-0.66%
        46.80
1.6
3.54%
51.40
4.6
9.83%
 52.00
0.6
1.17%
51.10
-0.9
-1.73%
50.80
-0.3
-0.59%
51.70
0.9
1.77%
50.50
-1.2
-2.32%
 52.30
1.8
3.56%
51.60
-0.7
-1.34%
52.30
0.7
1.36%
49.84
3 月51.00
-1.3
-2.49%
 50.20
-0.8
-1.57%
48.20
-2
-3.98%
48.35
0.15
0.31%
46.90
-1.45
-3%
46.25
-0.65
-1.39%
 46.90
0.65
1.41%
46.80
-0.1
-0.21%
45.45
-1.35
-2.88%
45.65
0.2
0.44%
45.50
-0.15
-0.33%
 46.50
1
2.2%
47.70
1.2
2.58%
47.15
-0.55
-1.15%
47.20
0.05
0.11%
47.30
0.1
0.21%
 47.35
0.05
0.11%
46.85
-0.5
-1.06%
46.45
-0.4
-0.85%
46.45
0
0%
46.10
-0.35
-0.75%
  47.25

說明:最高漲幅:9.83%最低跌幅:-3.98% 最高價:52.30最低價:42.95平均價:47.17,灰色底表示週末,漲34天(26.55)元,跌35天(-26.4)元,平盤2天
10%=1,4%=4,3%=1,2%=6,1%=13,0%=11,-0%=1,-1%=2,-2%=3,-3%=13,-4%=16,

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 2355 3887000 2419 195361400 50.40 51.00 49.70 49.80 0.50 0% 49.80 45 49.85 2 27.07
2024-01-03 2355 5674000 3577 276212100 49.60 49.60 48.15 48.70 1.10 -2.21% 48.70 19 48.75 15 26.47
2024-01-04 2355 6141000 3371 293862850 48.80 49.20 47.00 47.65 1.05 -2.16% 47.65 49 47.70 2 25.90
2024-01-05 2355 5008000 3037 235817050 47.65 47.65 46.75 46.90 0.75 -1.57% 46.90 19 46.95 1 25.49
2024-01-08 2355 3241000 1890 151196400 47.20 47.45 46.35 46.40 0.50 -1.07% 46.40 33 46.45 4 25.22
2024-01-09 2355 3292000 1844 151635300 46.85 46.85 45.75 45.85 0.55 -1.19% 45.80 69 45.85 26 24.92
2024-01-10 2355 3095000 1884 140904950 45.75 46.30 45.20 45.30 0.55 -1.2% 45.30 11 45.35 6 24.62
2024-01-11 2355 4251000 2723 191245900 45.10 45.65 44.65 45.00 0.30 -0.66% 45.00 40 45.05 3 24.46
2024-01-12 2355 3251000 2025 144870150 45.20 45.25 44.20 44.20 0.80 -1.78% 44.20 36 44.25 32 24.02
2024-01-15 2355 3143000 1503 139793300 44.05 44.75 44.00 44.40 0.20 0.45% 44.40 43 44.45 4 24.13
2024-01-16 2355 4123000 1969 182246250 44.05 44.85 43.75 44.70 0.30 0.68% 44.65 8 44.70 9 24.29
2024-01-17 2355 4701000 2534 205525050 44.30 44.70 43.25 43.35 1.35 -3.02% 43.30 8 43.35 14 23.56
2024-01-18 2355 4047000 2270 173409100 43.30 43.75 42.50 42.95 0.40 -0.92% 42.90 65 42.95 25 23.34
2024-01-19 2355 2962000 1636 127468050 43.45 43.50 42.65 43.10 0.15 0.35% 43.10 40 43.20 6 23.42
2024-01-22 2355 2874000 1520 125210050 43.10 43.85 43.10 43.70 0.60 1.39% 43.70 27 43.75 22 23.75
2024-01-23 2355 5314000 2665 236026500 43.75 45.10 43.75 44.35 0.65 1.49% 44.30 43 44.35 26 24.10
2024-01-24 2355 2488000 1385 110577800 44.20 44.75 44.00 44.00 0.35 -0.79% 44.00 97 44.05 1 23.91
2024-01-25 2355 2636000 1580 115260400 44.40 44.40 43.25 43.25 0.75 -1.7% 43.20 40 43.30 16 23.51
2024-01-26 2355 2012000 1180 87950500 43.80 43.90 43.25 43.75 0.50 1.16% 43.70 26 43.75 8 23.78
2024-01-29 2355 9380000 5192 421757150 44.05 45.85 43.45 44.60 0.85 1.94% 44.55 38 44.60 55 24.24
2024-01-30 2355 7051000 3614 318839750 44.60 45.75 43.90 45.50 0.90 2.02% 45.45 34 45.50 113 24.73
2024-01-31 2355 5329000 3138 239782450 45.50 45.55 44.75 44.75 0.75 -1.65% 44.75 86 44.80 57 24.32
2024-02-01 2355 4022000 2335 182148150 44.80 45.85 44.65 45.00 0.25 0.56% 45.00 324 45.05 5 24.46
2024-02-02 2355 6229000 3442 283951550 45.40 46.15 45.00 45.50 0.50 1.11% 45.45 4 45.50 33 24.73
2024-02-05 2355 4135000 2383 186096050 45.65 45.65 44.35 45.20 0.30 -0.66% 45.20 6 45.25 14 24.57
2024-02-15 2355 9722000 5296 451572600 45.90 47.05 45.55 46.80 1.60 3.54% 46.75 61 46.80 127 25.43
2024-02-16 2355 23451000 11510 1176662150 48.60 51.40 48.50 51.40 4.60 9.83% 51.40 18493 0.00 0 27.93
2024-02-19 2355 40762000 22352 2138264700 52.50 53.80 51.00 52.00 0.60 1.17% 52.00 337 52.10 64 28.26
2024-02-20 2355 15462000 8554 793574400 52.30 52.60 50.50 51.10 0.90 -1.73% 51.00 254 51.10 29 27.77
2024-02-21 2355 9343000 5457 480207700 51.00 52.20 50.70 50.80 0.30 -0.59% 50.80 310 50.90 4 27.61
2024-02-22 2355 9683000 5510 495720200 51.10 51.70 50.40 51.70 0.90 1.77% 51.60 85 51.70 32 28.10
2024-02-23 2355 10658000 5914 543532800 52.20 52.20 50.20 50.50 1.20 -2.32% 50.50 29 50.60 27 27.45
2024-02-26 2355 18259000 10123 957214200 51.00 53.70 50.60 52.30 1.80 3.56% 52.30 32 52.40 37 28.42
2024-02-27 2355 12042000 6243 626958100 52.30 53.30 51.00 51.60 0.70 -1.34% 51.60 114 51.70 5 28.04
2024-02-29 2355 11361000 5832 596906200 52.00 53.40 51.50 52.30 0.70 1.36% 52.30 69 52.40 15 28.42
2024-03-01 2355 9899000 5635 508458200 52.70 52.70 50.80 51.00 1.30 -2.49% 51.00 27 51.10 29 26.56
2024-03-04 2355 8920000 4826 453215800 51.10 51.70 50.00 50.20 0.80 -1.57% 50.20 32 50.30 30 26.15
2024-03-05 2355 15108000 9076 737353000 50.30 50.90 48.05 48.20 2.00 -3.98% 48.20 36 48.25 17 25.10
2024-03-06 2355 10165000 6169 488610100 47.75 48.85 47.35 48.35 0.15 0.31% 48.35 17 48.40 5 25.18
2024-03-07 2355 10823000 6784 518358350 48.60 49.70 46.90 46.90 1.45 -3% 46.90 33 47.00 5 24.43
2024-03-08 2355 7149000 3928 333080350 47.10 47.60 45.85 46.25 0.65 -1.39% 46.20 10 46.25 6 24.09
2024-03-11 2355 4787000 2772 224105550 46.25 47.25 46.25 46.90 0.65 1.41% 46.90 106 46.95 3 24.43
2024-03-12 2355 7222000 3991 342092000 47.05 48.10 46.80 46.80 0.10 -0.21% 46.80 18 46.90 8 24.38
2024-03-13 2355 6303000 3788 288786800 47.00 47.20 45.20 45.45 1.35 -2.88% 45.45 72 45.50 5 23.67
2024-03-14 2355 3334000 2265 152406950 45.50 46.40 45.20 45.65 0.20 0.44% 45.60 20 45.65 1 23.78
2024-03-15 2355 3568000 2096 162198550 45.35 45.80 45.10 45.50 0.15 -0.33% 45.50 38 45.55 20 23.70
2024-03-18 2355 4240000 2332 195274700 45.70 46.50 45.30 46.50 1.00 2.2% 46.50 36 46.55 10 24.22
2024-03-19 2355 8906000 4688 422709900 46.75 47.85 46.65 47.70 1.20 2.58% 47.65 97 47.70 109 24.84
2024-03-20 2355 4893000 2857 232582150 47.95 47.95 47.15 47.15 0.55 -1.15% 47.15 70 47.20 1 24.56
2024-03-21 2355 3842000 1902 181056750 47.70 47.70 46.90 47.20 0.05 0.11% 47.15 17 47.20 12 24.58
2024-03-22 2355 3088000 1603 146149750 47.55 47.60 47.05 47.30 0.10 0.21% 47.30 10 47.35 26 24.64
2024-03-25 2355 4490000 2081 214089400 47.50 48.20 47.35 47.35 0.05 0.11% 47.35 277 47.40 36 24.66
2024-03-26 2355 4202000 2573 196427850 47.60 47.70 45.80 46.85 0.50 -1.06% 46.70 3 46.85 2 24.40
2024-03-27 2355 2669000 1630 123564250 47.00 47.05 46.00 46.45 0.40 -0.85% 46.40 54 46.45 13 24.19
2024-03-28 2355 2728000 1505 127323950 46.45 47.20 46.35 46.45 0.00 0% 46.45 16 46.50 1 24.19
2024-03-29 2355 2228000 1473 102609900 46.55 46.60 45.85 46.10 0.35 -0.75% 46.05 13 46.10 4 24.01