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
12345678910111213141516171819202122232425262728293031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%
        465.65

說明:最高漲幅:3.34%最低跌幅:-4.15% 最高價:485.00最低價:439.00平均價:457.08,灰色底表示週末,漲16天(103)元,跌19天(-99.5)元,平盤4天
3%=3,2%=2,1%=9,0%=6,-0%=1,-1%=1,-2%=2,-3%=6,-4%=9,

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 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