華碩(2357)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 | 485.00 0 0% | 465.00 -20 -4.12% | 454.00 -11 -2.37% | 454.00 0 0% | 453.50 -0.5 -0.11% | 455.00 1.5 0.33% | 461.00 6 1.32% | 461.00 0 0% | 448.50 -12.5 -2.71% | 447.00 -1.5 -0.33% | 440.50 -6.5 -1.45% | 439.00 -1.5 -0.34% | 445.00 6 1.37% | 455.00 10 2.25% | 459.50 4.5 0.99% | 456.50 -3 -0.65% | 455.00 -1.5 -0.33% | 458.00 3 0.66% | 439.00 -19 -4.15% | 444.00 5 1.14% | 447.50 3.5 0.79% | 445.50 -2 -0.45% | 452.79 | |||||||||
| 2 月 | 447.00 1.5 0.34% | 455.00 8 1.79% | 452.00 -3 -0.66% | 464.00 12 2.65% | 479.50 15.5 3.34% | 477.50 -2 -0.42% | 473.00 -4.5 -0.94% | 469.00 -4 -0.85% | 469.00 0 0% | 474.00 5 1.07% | 470.50 -3.5 -0.74% | 454.50 -16 -3.4% | 455.00 0.5 0.11% | 463.65 | ||||||||||||||||||
| 3 月 | 457.00 2 0.44% | 457.00 0 0% | 466.00 9 1.97% | 471.00 5 1.07% | 462.00 -9 -1.91% | 452.50 -9.5 -2.06% | 444.00 -8.5 -1.88% | 441.00 -3 -0.68% | 436.00 -5 -1.13% | 433.50 -2.5 -0.57% | 429.00 -4.5 -1.04% | 408.50 -20.5 -4.78% | 407.50 -1 -0.24% | 414.00 6.5 1.6% | 420.00 6 1.45% | 421.50 1.5 0.36% | 423.50 2 0.47% | 417.00 -6.5 -1.53% | 424.50 7.5 1.8% | 423.50 -1 -0.24% | 429.50 6 1.42% | 433.98 | ||||||||||
| 4 月 | 423.00 -6.5 -1.51% | 423.00 0 0% | 422.50 -0.5 -0.12% | 426.00 3.5 0.83% | 425.00 -1 -0.23% | 435.00 10 2.35% | 453.50 18.5 4.25% | 443.50 -10 -2.21% | 440.50 -3 -0.68% | 425.50 -15 -3.41% | 428.50 3 0.71% | 427.00 -1.5 -0.35% | 413.50 -13.5 -3.16% | 430.2 |
說明:最高漲幅:4.25%最低跌幅:-4.78% 最高價:485.00最低價:407.50平均價:445.64,灰色底表示週末,漲35天(194)元,跌46天(-289.5)元,平盤7天
4%=1,3%=3,2%=6,1%=15,0%=17,-0%=2,-1%=2,-2%=4,-3%=10,-4%=14,-5%=14,
| 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 | 2357 | 5190000 | 4109 | 2147483647 | 494.00 | 498.00 | 479.00 | 485.00 | 4.50 | 0% | 484.50 | 55 | 485.00 | 361 | 44.05 |
| 2024-01-03 | 2357 | 10181000 | 7404 | 2147483647 | 478.00 | 482.00 | 459.00 | 465.00 | 20.00 | -4.12% | 465.00 | 36 | 466.00 | 5 | 42.23 |
| 2024-01-04 | 2357 | 7609000 | 5562 | 2147483647 | 465.00 | 467.00 | 450.50 | 454.00 | 11.00 | -2.37% | 453.50 | 16 | 454.00 | 160 | 41.24 |
| 2024-01-05 | 2357 | 4479000 | 3542 | 2039458000 | 456.50 | 461.50 | 451.00 | 454.00 | 0.00 | 0% | 453.50 | 18 | 454.00 | 134 | 41.24 |
| 2024-01-08 | 2357 | 3814000 | 3122 | 1743292000 | 459.00 | 463.50 | 452.50 | 453.50 | 0.50 | -0.11% | 453.50 | 1 | 454.00 | 44 | 41.19 |
| 2024-01-09 | 2357 | 3798000 | 2920 | 1737074000 | 461.50 | 464.00 | 453.50 | 455.00 | 1.50 | 0.33% | 455.00 | 25 | 455.50 | 35 | 41.33 |
| 2024-01-10 | 2357 | 4521000 | 3269 | 2078324500 | 455.00 | 464.00 | 451.50 | 461.00 | 6.00 | 1.32% | 460.50 | 9 | 461.00 | 33 | 41.87 |
| 2024-01-11 | 2357 | 2973000 | 2409 | 1363745500 | 462.00 | 463.00 | 455.00 | 461.00 | 0.00 | 0% | 460.50 | 15 | 461.00 | 14 | 41.87 |
| 2024-01-12 | 2357 | 4782000 | 3848 | 2147483647 | 459.00 | 459.00 | 445.00 | 448.50 | 12.50 | -2.71% | 448.50 | 17 | 449.00 | 9 | 40.74 |
| 2024-01-15 | 2357 | 2861000 | 2080 | 1287131500 | 452.00 | 455.00 | 446.00 | 447.00 | 1.50 | -0.33% | 446.50 | 49 | 447.00 | 22 | 40.60 |
| 2024-01-16 | 2357 | 3896000 | 2901 | 1720601000 | 445.50 | 445.50 | 439.00 | 440.50 | 6.50 | -1.45% | 440.50 | 63 | 441.00 | 3 | 40.01 |
| 2024-01-17 | 2357 | 5021000 | 3957 | 2147483647 | 441.00 | 444.50 | 436.50 | 439.00 | 1.50 | -0.34% | 438.00 | 10 | 439.00 | 12 | 39.87 |
| 2024-01-18 | 2357 | 4183000 | 3203 | 1870313000 | 439.00 | 452.50 | 439.00 | 445.00 | 6.00 | 1.37% | 444.50 | 24 | 445.00 | 12 | 40.42 |
| 2024-01-19 | 2357 | 3718000 | 2621 | 1676009500 | 448.00 | 455.00 | 445.50 | 455.00 | 10.00 | 2.25% | 454.00 | 2 | 455.00 | 98 | 41.33 |
| 2024-01-22 | 2357 | 4370000 | 3272 | 2007280000 | 456.00 | 465.00 | 455.00 | 459.50 | 4.50 | 0.99% | 459.50 | 63 | 460.00 | 22 | 41.73 |
| 2024-01-23 | 2357 | 2466000 | 2125 | 1126936500 | 460.00 | 462.50 | 454.50 | 456.50 | 3.00 | -0.65% | 456.00 | 49 | 456.50 | 12 | 41.46 |
| 2024-01-24 | 2357 | 2179000 | 1737 | 996402500 | 457.00 | 461.50 | 454.00 | 455.00 | 1.50 | -0.33% | 455.00 | 2 | 455.50 | 14 | 41.33 |
| 2024-01-25 | 2357 | 1990000 | 1570 | 910371500 | 457.00 | 460.50 | 454.50 | 458.00 | 3.00 | 0.66% | 458.00 | 9 | 458.50 | 17 | 41.60 |
| 2024-01-26 | 2357 | 5003000 | 3683 | 2147483647 | 453.00 | 453.50 | 436.50 | 439.00 | 19.00 | -4.15% | 439.00 | 17 | 439.50 | 6 | 39.87 |
| 2024-01-29 | 2357 | 1873000 | 1450 | 828488000 | 436.00 | 445.00 | 436.00 | 444.00 | 5.00 | 1.14% | 444.00 | 15 | 444.50 | 5 | 40.33 |
| 2024-01-30 | 2357 | 3229000 | 2173 | 1444926500 | 443.50 | 451.00 | 439.50 | 447.50 | 3.50 | 0.79% | 447.50 | 27 | 448.00 | 1 | 40.64 |
| 2024-01-31 | 2357 | 4396000 | 2461 | 1957994000 | 446.00 | 453.00 | 441.00 | 445.50 | 2.00 | -0.45% | 445.00 | 36 | 445.50 | 103 | 40.46 |
| 2024-02-01 | 2357 | 1747000 | 1344 | 777857000 | 447.00 | 448.00 | 442.00 | 447.00 | 1.50 | 0.34% | 446.50 | 16 | 447.00 | 1 | 40.60 |
| 2024-02-02 | 2357 | 3341000 | 2163 | 1515311000 | 451.00 | 458.00 | 450.00 | 455.00 | 8.00 | 1.79% | 454.00 | 29 | 455.00 | 1 | 41.33 |
| 2024-02-05 | 2357 | 2784000 | 2113 | 1257992500 | 450.50 | 455.00 | 448.50 | 452.00 | 3.00 | -0.66% | 452.00 | 4 | 452.50 | 1 | 41.05 |
| 2024-02-15 | 2357 | 5631000 | 4097 | 2147483647 | 464.00 | 467.00 | 457.00 | 464.00 | 12.00 | 2.65% | 464.00 | 2 | 464.50 | 56 | 42.14 |
| 2024-02-16 | 2357 | 7162000 | 5233 | 2147483647 | 462.50 | 488.00 | 462.00 | 479.50 | 15.50 | 3.34% | 479.50 | 30 | 480.00 | 29 | 43.55 |
| 2024-02-19 | 2357 | 3298000 | 2373 | 1562957500 | 482.50 | 482.50 | 467.50 | 477.50 | 2.00 | -0.42% | 477.00 | 13 | 477.50 | 19 | 43.37 |
| 2024-02-20 | 2357 | 2457000 | 1698 | 1161777500 | 475.50 | 479.00 | 470.00 | 473.00 | 4.50 | -0.94% | 472.50 | 3 | 473.00 | 20 | 42.96 |
| 2024-02-21 | 2357 | 3395000 | 2574 | 1609461000 | 476.00 | 487.00 | 466.00 | 469.00 | 4.00 | -0.85% | 468.00 | 16 | 469.00 | 21 | 42.60 |
| 2024-02-22 | 2357 | 3268000 | 2010 | 1529445000 | 473.00 | 477.00 | 462.50 | 469.00 | 0.00 | 0% | 468.00 | 3 | 469.00 | 25 | 42.60 |
| 2024-02-23 | 2357 | 3535000 | 2554 | 1690962500 | 473.00 | 482.50 | 473.00 | 474.00 | 5.00 | 1.07% | 474.00 | 29 | 474.50 | 4 | 43.05 |
| 2024-02-26 | 2357 | 2518000 | 1990 | 1181461000 | 472.00 | 473.50 | 464.50 | 470.50 | 3.50 | -0.74% | 470.50 | 5 | 471.00 | 6 | 42.73 |
| 2024-02-27 | 2357 | 7692000 | 4996 | 2147483647 | 461.50 | 462.00 | 452.00 | 454.50 | 16.00 | -3.4% | 454.50 | 53 | 455.00 | 10 | 41.28 |
| 2024-02-29 | 2357 | 6863000 | 3325 | 2147483647 | 450.00 | 462.50 | 448.00 | 455.00 | 0.50 | 0.11% | 455.00 | 25 | 456.00 | 10 | 41.33 |
| 2024-03-01 | 2357 | 2442000 | 1800 | 1121387500 | 457.00 | 466.00 | 456.00 | 457.00 | 2.00 | 0.44% | 457.00 | 12 | 457.50 | 2 | 41.51 |
| 2024-03-04 | 2357 | 2685000 | 2131 | 1236178000 | 460.50 | 467.00 | 457.00 | 457.00 | 0.00 | 0% | 457.00 | 40 | 458.00 | 1 | 41.51 |
| 2024-03-05 | 2357 | 3389000 | 2675 | 1575153000 | 458.00 | 470.00 | 458.00 | 466.00 | 9.00 | 1.97% | 466.00 | 130 | 466.50 | 1 | 42.33 |
| 2024-03-06 | 2357 | 2291000 | 2020 | 1072154000 | 465.00 | 471.50 | 462.50 | 471.00 | 5.00 | 1.07% | 470.50 | 32 | 471.00 | 10 | 42.78 |
| 2024-03-07 | 2357 | 2113000 | 1675 | 980738500 | 470.00 | 471.00 | 461.00 | 462.00 | 9.00 | -1.91% | 462.00 | 12 | 462.50 | 2 | 41.96 |
| 2024-03-08 | 2357 | 2740000 | 2151 | 1247825500 | 461.50 | 461.50 | 451.00 | 452.50 | 9.50 | -2.06% | 452.50 | 19 | 453.00 | 13 | 41.10 |
| 2024-03-11 | 2357 | 4061000 | 2866 | 1805211500 | 453.00 | 457.00 | 439.50 | 444.00 | 8.50 | -1.88% | 444.00 | 10 | 444.50 | 10 | 40.33 |
| 2024-03-12 | 2357 | 3301000 | 2198 | 1458329500 | 442.50 | 446.00 | 437.00 | 441.00 | 3.00 | -0.68% | 441.00 | 157 | 441.50 | 50 | 40.05 |
| 2024-03-13 | 2357 | 4203000 | 2892 | 1850381500 | 441.00 | 444.50 | 436.00 | 436.00 | 5.00 | -1.13% | 436.00 | 69 | 436.50 | 2 | 39.60 |
| 2024-03-14 | 2357 | 3501000 | 2761 | 1514524000 | 435.00 | 436.50 | 428.00 | 433.50 | 2.50 | -0.57% | 433.50 | 15 | 434.50 | 7 | 39.37 |
| 2024-03-15 | 2357 | 7034000 | 2710 | 2147483647 | 428.00 | 434.50 | 428.00 | 429.00 | 4.50 | -1.04% | 429.00 | 86 | 429.50 | 1 | 38.96 |
| 2024-03-18 | 2357 | 11399000 | 9031 | 2147483647 | 429.00 | 433.50 | 401.00 | 408.50 | 20.50 | -4.78% | 408.00 | 38 | 408.50 | 2 | 37.10 |
| 2024-03-19 | 2357 | 6394000 | 4539 | 2147483647 | 406.50 | 415.00 | 405.00 | 407.50 | 1.00 | -0.24% | 407.50 | 17 | 408.00 | 6 | 19.01 |
| 2024-03-20 | 2357 | 4348000 | 3556 | 1806049500 | 409.00 | 419.50 | 409.00 | 414.00 | 6.50 | 1.6% | 414.00 | 10 | 414.50 | 46 | 19.31 |
| 2024-03-21 | 2357 | 4452000 | 3424 | 1856691000 | 414.50 | 422.00 | 411.50 | 420.00 | 6.00 | 1.45% | 419.50 | 259 | 420.00 | 28 | 19.59 |
| 2024-03-22 | 2357 | 5440000 | 4298 | 2147483647 | 424.00 | 436.50 | 420.50 | 421.50 | 1.50 | 0.36% | 421.50 | 76 | 422.00 | 22 | 19.66 |
| 2024-03-25 | 2357 | 2195000 | 1812 | 930060500 | 421.50 | 426.50 | 419.50 | 423.50 | 2.00 | 0.47% | 423.00 | 43 | 423.50 | 4 | 19.75 |
| 2024-03-26 | 2357 | 3363000 | 2464 | 1412186500 | 421.00 | 426.00 | 416.50 | 417.00 | 6.50 | -1.53% | 417.00 | 83 | 417.50 | 29 | 19.45 |
| 2024-03-27 | 2357 | 2590000 | 2102 | 1096626000 | 418.00 | 427.50 | 416.50 | 424.50 | 7.50 | 1.8% | 424.00 | 1 | 424.50 | 13 | 19.80 |
| 2024-03-28 | 2357 | 3431000 | 2585 | 1453763000 | 423.00 | 430.00 | 418.50 | 423.50 | 1.00 | -0.24% | 423.50 | 66 | 424.50 | 1 | 19.75 |
| 2024-03-29 | 2357 | 2314000 | 1502 | 990042000 | 423.50 | 429.50 | 423.00 | 429.50 | 6.00 | 1.42% | 427.50 | 1 | 429.50 | 21 | 20.03 |
| 2024-04-01 | 2357 | 2054000 | 1535 | 875025500 | 431.50 | 432.00 | 423.00 | 423.00 | 6.50 | -1.51% | 423.00 | 98 | 424.50 | 19 | 19.73 |
| 2024-04-02 | 2357 | 2315000 | 1832 | 980617000 | 423.50 | 427.00 | 421.50 | 423.00 | 0.00 | 0% | 422.50 | 38 | 423.00 | 4 | 19.73 |
| 2024-04-03 | 2357 | 2520000 | 1670 | 1065363000 | 420.50 | 425.50 | 419.50 | 422.50 | 0.50 | -0.12% | 422.50 | 43 | 423.00 | 25 | 19.71 |
| 2024-04-08 | 2357 | 1756000 | 1471 | 745683000 | 420.50 | 427.00 | 420.00 | 426.00 | 3.50 | 0.83% | 426.00 | 2 | 426.50 | 10 | 19.87 |
| 2024-04-09 | 2357 | 2113000 | 1665 | 897224500 | 423.50 | 426.50 | 422.50 | 425.00 | 1.00 | -0.23% | 425.00 | 1 | 425.50 | 18 | 19.82 |
| 2024-04-10 | 2357 | 4871000 | 3906 | 2143321500 | 433.00 | 446.50 | 433.00 | 435.00 | 10.00 | 2.35% | 435.00 | 60 | 436.00 | 1 | 20.29 |
| 2024-04-11 | 2357 | 6130000 | 4668 | 2147483647 | 438.00 | 455.00 | 429.50 | 453.50 | 18.50 | 4.25% | 453.00 | 6 | 453.50 | 6 | 21.15 |
| 2024-04-12 | 2357 | 4582000 | 3432 | 2039811000 | 448.00 | 448.50 | 442.50 | 443.50 | 10.00 | -2.21% | 443.50 | 29 | 444.00 | 25 | 20.69 |
| 2024-04-15 | 2357 | 2317000 | 1896 | 1023055000 | 440.00 | 446.00 | 438.50 | 440.50 | 3.00 | -0.68% | 440.00 | 5 | 440.50 | 1 | 20.55 |
| 2024-04-16 | 2357 | 4073000 | 3245 | 1744822500 | 436.00 | 437.00 | 425.00 | 425.50 | 15.00 | -3.41% | 425.50 | 54 | 426.50 | 41 | 19.85 |
| 2024-04-17 | 2357 | 2903000 | 2385 | 1244147000 | 429.50 | 431.50 | 425.50 | 428.50 | 3.00 | 0.71% | 428.50 | 12 | 429.00 | 5 | 19.99 |
| 2024-04-18 | 2357 | 3118000 | 2015 | 1332481000 | 425.50 | 430.00 | 423.50 | 427.00 | 1.50 | -0.35% | 427.00 | 49 | 427.50 | 7 | 19.92 |
| 2024-04-19 | 2357 | 4740351 | 5701 | 1969326799 | 422.50 | 425.00 | 407.00 | 413.50 | 13.50 | -3.16% | 413.50 | 7 | 414.00 | 1 | 19.29 |