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
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 | 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,
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 |