致茂(2360)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 | 215.00 0 0% | 212.00 -3 -1.4% | 215.00 3 1.42% | 215.50 0.5 0.23% | 213.00 -2.5 -1.16% | 216.50 3.5 1.64% | 217.50 1 0.46% | 215.50 -2 -0.92% | 212.50 -3 -1.39% | 215.50 3 1.41% | 210.50 -5 -2.32% | 211.50 1 0.48% | 214.00 2.5 1.18% | 211.50 -2.5 -1.17% | 216.00 4.5 2.13% | 216.00 0 0% | 210.50 -5.5 -2.55% | 203.50 -7 -3.33% | 201.50 -2 -0.98% | 205.50 4 1.99% | 203.00 -2.5 -1.22% | 200.50 -2.5 -1.23% | 211.62 | |||||||||
| 2 月 | 196.50 -4 -2% | 203.50 7 3.56% | 208.00 4.5 2.21% | 206.50 -1.5 -0.72% | 212.50 6 2.91% | 212.50 0 0% | 222.00 9.5 4.47% | 227.50 5.5 2.48% | 231.50 4 1.76% | 239.00 7.5 3.24% | 237.00 -2 -0.84% | 229.50 -7.5 -3.16% | 233.00 3.5 1.53% | 221.2 | ||||||||||||||||||
| 3 月 | 234.00 1 0.43% | 244.00 10 4.27% | 265.00 21 8.61% | 275.00 10 3.77% | 285.00 10 3.64% | 269.00 -16 -5.61% | 269.50 0.5 0.19% | 265.00 -4.5 -1.67% | 260.00 -5 -1.89% | 254.00 -6 -2.31% | 253.00 -1 -0.39% | 256.00 3 1.19% | 259.50 3.5 1.37% | 253.50 -6 -2.31% | 267.50 14 5.52% | 260.50 -7 -2.62% | 257.50 -3 -1.15% | 252.50 -5 -1.94% | 256.00 3.5 1.39% | 252.50 -3.5 -1.37% | 255.00 2.5 0.99% | 258.56 | ||||||||||
| 4 月 | 255.00 0 0% | 256.00 1 0.39% | 254.00 -2 -0.78% | 253.00 -1 -0.39% | 251.50 -1.5 -0.59% | 259.00 7.5 2.98% | 254.00 -5 -1.93% | 259.50 5.5 2.17% | 251.00 -8.5 -3.28% | 248.00 -3 -1.2% | 249.50 1.5 0.6% | 251.50 2 0.8% | 253.29 |
說明:最高漲幅:8.61%最低跌幅:-5.61% 最高價:285.00最低價:196.50平均價:235.09,灰色底表示週末,漲43天(202)元,跌37天(-149)元,平盤7天
9%=1,6%=1,4%=6,3%=3,2%=12,1%=11,0%=16,-0%=1,-1%=3,-2%=6,-3%=8,-4%=19,
| 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 | 2360 | 1269000 | 840 | 271871500 | 213.00 | 215.50 | 212.50 | 215.00 | 2.00 | 0% | 214.00 | 11 | 215.00 | 63 | 22.54 |
| 2024-01-03 | 2360 | 2067000 | 1271 | 440184000 | 216.00 | 217.00 | 210.00 | 212.00 | 3.00 | -1.4% | 212.00 | 6 | 212.50 | 12 | 22.22 |
| 2024-01-04 | 2360 | 933000 | 684 | 199809500 | 214.00 | 215.50 | 212.50 | 215.00 | 3.00 | 1.42% | 215.00 | 275 | 215.50 | 12 | 22.54 |
| 2024-01-05 | 2360 | 1444000 | 1003 | 310232500 | 216.00 | 218.00 | 212.00 | 215.50 | 0.50 | 0.23% | 215.00 | 146 | 215.50 | 15 | 22.59 |
| 2024-01-08 | 2360 | 1320000 | 887 | 281141000 | 215.00 | 215.00 | 211.50 | 213.00 | 2.50 | -1.16% | 213.00 | 41 | 213.50 | 14 | 22.33 |
| 2024-01-09 | 2360 | 1705000 | 1270 | 370442500 | 216.00 | 219.00 | 215.50 | 216.50 | 3.50 | 1.64% | 216.50 | 6 | 217.00 | 3 | 22.69 |
| 2024-01-10 | 2360 | 1764000 | 1104 | 385927500 | 219.00 | 223.00 | 215.50 | 217.50 | 1.00 | 0.46% | 217.50 | 15 | 218.00 | 4 | 22.80 |
| 2024-01-11 | 2360 | 1524000 | 1056 | 328496000 | 219.50 | 219.50 | 213.00 | 215.50 | 2.00 | -0.92% | 215.50 | 17 | 216.00 | 3 | 22.59 |
| 2024-01-12 | 2360 | 905000 | 683 | 193697500 | 215.50 | 216.50 | 212.00 | 212.50 | 3.00 | -1.39% | 212.50 | 14 | 213.00 | 18 | 22.27 |
| 2024-01-15 | 2360 | 800000 | 554 | 172190500 | 213.00 | 216.50 | 213.00 | 215.50 | 3.00 | 1.41% | 215.50 | 93 | 216.00 | 12 | 22.59 |
| 2024-01-16 | 2360 | 2161000 | 1201 | 458882500 | 214.00 | 214.50 | 210.00 | 210.50 | 5.00 | -2.32% | 210.50 | 23 | 211.00 | 19 | 22.06 |
| 2024-01-17 | 2360 | 1889000 | 1236 | 399553500 | 210.00 | 214.00 | 209.00 | 211.50 | 1.00 | 0.48% | 211.50 | 9 | 212.00 | 17 | 22.17 |
| 2024-01-18 | 2360 | 2041000 | 1414 | 433551000 | 211.50 | 214.00 | 210.00 | 214.00 | 2.50 | 1.18% | 213.50 | 1 | 214.00 | 23 | 22.43 |
| 2024-01-19 | 2360 | 2006000 | 1305 | 427965000 | 214.00 | 216.00 | 211.00 | 211.50 | 2.50 | -1.17% | 211.50 | 8 | 212.50 | 21 | 22.17 |
| 2024-01-22 | 2360 | 1729000 | 1251 | 373167000 | 214.00 | 217.00 | 213.50 | 216.00 | 4.50 | 2.13% | 215.50 | 44 | 216.00 | 6 | 22.64 |
| 2024-01-23 | 2360 | 1423000 | 918 | 308454500 | 216.50 | 218.00 | 215.50 | 216.00 | 0.00 | 0% | 215.50 | 52 | 216.00 | 16 | 22.64 |
| 2024-01-24 | 2360 | 1974000 | 1214 | 421656000 | 216.00 | 218.00 | 210.00 | 210.50 | 5.50 | -2.55% | 210.50 | 105 | 211.00 | 10 | 22.06 |
| 2024-01-25 | 2360 | 4814000 | 3051 | 993344000 | 213.00 | 213.50 | 203.00 | 203.50 | 7.00 | -3.33% | 203.50 | 40 | 204.00 | 2 | 21.33 |
| 2024-01-26 | 2360 | 3509000 | 2315 | 705758500 | 202.50 | 204.50 | 197.00 | 201.50 | 2.00 | -0.98% | 201.00 | 107 | 201.50 | 63 | 21.12 |
| 2024-01-29 | 2360 | 989000 | 728 | 201276500 | 201.50 | 205.50 | 199.50 | 205.50 | 4.00 | 1.99% | 205.00 | 7 | 205.50 | 17 | 21.54 |
| 2024-01-30 | 2360 | 2170000 | 1203 | 441409000 | 205.00 | 207.00 | 202.00 | 203.00 | 2.50 | -1.22% | 203.00 | 104 | 203.50 | 19 | 21.28 |
| 2024-01-31 | 2360 | 1648000 | 1088 | 332432000 | 203.00 | 204.50 | 200.50 | 200.50 | 2.50 | -1.23% | 200.50 | 30 | 201.00 | 14 | 21.02 |
| 2024-02-01 | 2360 | 3926000 | 2130 | 772419500 | 199.00 | 200.00 | 195.00 | 196.50 | 4.00 | -2% | 196.00 | 171 | 196.50 | 38 | 20.60 |
| 2024-02-02 | 2360 | 1676000 | 1116 | 336077000 | 198.00 | 203.50 | 197.00 | 203.50 | 7.00 | 3.56% | 203.00 | 21 | 203.50 | 13 | 21.33 |
| 2024-02-05 | 2360 | 2458000 | 1869 | 511275000 | 205.00 | 209.50 | 204.00 | 208.00 | 4.50 | 2.21% | 208.00 | 5 | 208.50 | 10 | 21.80 |
| 2024-02-15 | 2360 | 3447000 | 2468 | 708955000 | 204.00 | 209.00 | 201.00 | 206.50 | 1.50 | -0.72% | 206.50 | 36 | 207.50 | 15 | 21.65 |
| 2024-02-16 | 2360 | 1916000 | 1262 | 402326500 | 206.50 | 215.50 | 205.50 | 212.50 | 6.00 | 2.91% | 212.00 | 18 | 212.50 | 19 | 22.27 |
| 2024-02-19 | 2360 | 1866000 | 1385 | 398824500 | 212.50 | 216.00 | 210.50 | 212.50 | 0.00 | 0% | 212.50 | 17 | 213.50 | 11 | 22.27 |
| 2024-02-20 | 2360 | 3186000 | 2034 | 702825500 | 213.00 | 224.50 | 213.00 | 222.00 | 9.50 | 4.47% | 221.50 | 65 | 222.00 | 19 | 23.27 |
| 2024-02-21 | 2360 | 5555000 | 3440 | 1270937500 | 223.00 | 233.50 | 220.50 | 227.50 | 5.50 | 2.48% | 227.50 | 24 | 228.00 | 53 | 23.85 |
| 2024-02-22 | 2360 | 5130000 | 3447 | 1196127000 | 233.00 | 238.50 | 230.00 | 231.50 | 4.00 | 1.76% | 230.50 | 6 | 231.50 | 17 | 24.27 |
| 2024-02-23 | 2360 | 8523000 | 5480 | 2064771000 | 235.50 | 251.00 | 235.00 | 239.00 | 7.50 | 3.24% | 239.00 | 22 | 239.50 | 19 | 25.05 |
| 2024-02-26 | 2360 | 4657000 | 3126 | 1114000500 | 242.50 | 246.00 | 236.50 | 237.00 | 2.00 | -0.84% | 237.00 | 36 | 237.50 | 10 | 24.84 |
| 2024-02-27 | 2360 | 6117000 | 3665 | 1403027500 | 225.50 | 237.00 | 225.00 | 229.50 | 7.50 | -3.16% | 229.50 | 81 | 230.00 | 7 | 24.06 |
| 2024-02-29 | 2360 | 3650000 | 2279 | 849958000 | 232.50 | 236.00 | 230.00 | 233.00 | 3.50 | 1.53% | 233.00 | 45 | 233.50 | 10 | 24.42 |
| 2024-03-01 | 2360 | 2101000 | 1494 | 495574000 | 235.50 | 239.50 | 234.00 | 234.00 | 1.00 | 0.43% | 234.00 | 19 | 234.50 | 1 | 24.92 |
| 2024-03-04 | 2360 | 3094000 | 1922 | 743717000 | 233.50 | 244.00 | 233.50 | 244.00 | 10.00 | 4.27% | 243.50 | 5 | 244.00 | 5 | 25.99 |
| 2024-03-05 | 2360 | 8644000 | 5753 | 2147483647 | 247.00 | 267.00 | 244.00 | 265.00 | 21.00 | 8.61% | 265.00 | 65 | 265.50 | 7 | 28.22 |
| 2024-03-06 | 2360 | 9678000 | 6662 | 2147483647 | 256.50 | 283.00 | 253.50 | 275.00 | 10.00 | 3.77% | 274.50 | 2 | 275.00 | 152 | 29.29 |
| 2024-03-07 | 2360 | 12531000 | 8350 | 2147483647 | 275.00 | 287.50 | 261.50 | 285.00 | 10.00 | 3.64% | 284.00 | 6 | 285.00 | 210 | 30.35 |
| 2024-03-08 | 2360 | 8327000 | 5545 | 2147483647 | 284.50 | 292.00 | 261.50 | 269.00 | 16.00 | -5.61% | 268.50 | 2 | 269.00 | 9 | 28.65 |
| 2024-03-11 | 2360 | 3950000 | 2762 | 1064657000 | 269.00 | 273.50 | 263.00 | 269.50 | 0.50 | 0.19% | 269.50 | 50 | 270.00 | 47 | 28.70 |
| 2024-03-12 | 2360 | 3703000 | 2448 | 980082500 | 265.00 | 268.00 | 261.50 | 265.00 | 4.50 | -1.67% | 264.50 | 71 | 265.00 | 14 | 28.22 |
| 2024-03-13 | 2360 | 4977000 | 3442 | 1285044000 | 263.00 | 267.50 | 253.00 | 260.00 | 5.00 | -1.89% | 259.00 | 46 | 260.00 | 121 | 27.69 |
| 2024-03-14 | 2360 | 2790000 | 1861 | 710269000 | 259.50 | 260.00 | 252.00 | 254.00 | 6.00 | -2.31% | 254.00 | 8 | 254.50 | 3 | 27.05 |
| 2024-03-15 | 2360 | 1648000 | 1090 | 419066000 | 253.00 | 258.50 | 252.50 | 253.00 | 1.00 | -0.39% | 253.00 | 13 | 254.00 | 4 | 26.94 |
| 2024-03-18 | 2360 | 2233000 | 1696 | 577499000 | 254.50 | 263.50 | 253.50 | 256.00 | 3.00 | 1.19% | 256.00 | 35 | 256.50 | 20 | 27.26 |
| 2024-03-19 | 2360 | 1368000 | 1051 | 353640500 | 254.00 | 262.00 | 254.00 | 259.50 | 3.50 | 1.37% | 259.50 | 7 | 260.00 | 10 | 27.64 |
| 2024-03-20 | 2360 | 2355000 | 1849 | 606084500 | 259.50 | 262.00 | 252.50 | 253.50 | 6.00 | -2.31% | 253.50 | 6 | 254.50 | 4 | 27.00 |
| 2024-03-21 | 2360 | 3064000 | 2463 | 814601000 | 257.50 | 270.00 | 257.50 | 267.50 | 14.00 | 5.52% | 267.50 | 10 | 268.00 | 1 | 28.49 |
| 2024-03-22 | 2360 | 2294000 | 1648 | 599298000 | 269.00 | 269.50 | 256.50 | 260.50 | 7.00 | -2.62% | 260.00 | 68 | 260.50 | 3 | 27.74 |
| 2024-03-25 | 2360 | 1680000 | 1210 | 433457500 | 260.00 | 260.00 | 256.50 | 257.50 | 3.00 | -1.15% | 257.50 | 19 | 258.50 | 15 | 27.42 |
| 2024-03-26 | 2360 | 3355000 | 2209 | 853169000 | 257.00 | 265.00 | 248.00 | 252.50 | 5.00 | -1.94% | 252.00 | 10 | 252.50 | 31 | 26.89 |
| 2024-03-27 | 2360 | 3410000 | 2575 | 873811500 | 260.00 | 261.00 | 248.00 | 256.00 | 3.50 | 1.39% | 255.50 | 26 | 256.00 | 207 | 27.26 |
| 2024-03-28 | 2360 | 1401000 | 1038 | 354720000 | 256.00 | 257.00 | 251.50 | 252.50 | 3.50 | -1.37% | 252.50 | 2 | 253.00 | 12 | 26.89 |
| 2024-03-29 | 2360 | 745000 | 569 | 189660000 | 255.00 | 256.50 | 252.50 | 255.00 | 2.50 | 0.99% | 255.00 | 33 | 255.50 | 6 | 27.16 |
| 2024-04-01 | 2360 | 353000 | 311 | 89892500 | 255.00 | 256.50 | 253.00 | 255.00 | 0.00 | 0% | 253.50 | 2 | 255.00 | 16 | 27.16 |
| 2024-04-02 | 2360 | 573000 | 503 | 146932500 | 253.50 | 258.50 | 253.50 | 256.00 | 1.00 | 0.39% | 256.00 | 4 | 257.00 | 6 | 27.26 |
| 2024-04-03 | 2360 | 825000 | 641 | 208934500 | 253.50 | 255.50 | 250.50 | 254.00 | 2.00 | -0.78% | 254.00 | 39 | 254.50 | 1 | 27.05 |
| 2024-04-08 | 2360 | 2029000 | 1239 | 519286000 | 254.00 | 261.00 | 252.00 | 253.00 | 1.00 | -0.39% | 252.50 | 53 | 253.50 | 2 | 26.94 |
| 2024-04-09 | 2360 | 1059000 | 766 | 266816000 | 253.50 | 254.00 | 250.00 | 251.50 | 1.50 | -0.59% | 251.50 | 38 | 252.00 | 1 | 26.78 |
| 2024-04-10 | 2360 | 2707000 | 2066 | 711312000 | 262.50 | 270.00 | 256.00 | 259.00 | 7.50 | 2.98% | 259.00 | 18 | 259.50 | 25 | 27.58 |
| 2024-04-11 | 2360 | 1917000 | 1510 | 488935000 | 258.50 | 259.00 | 253.00 | 254.00 | 5.00 | -1.93% | 254.00 | 55 | 254.50 | 18 | 27.05 |
| 2024-04-12 | 2360 | 1776000 | 1270 | 459401000 | 254.00 | 263.00 | 252.00 | 259.50 | 5.50 | 2.17% | 259.50 | 9 | 260.50 | 16 | 27.64 |
| 2024-04-15 | 2360 | 1202000 | 968 | 302843500 | 256.00 | 257.50 | 249.00 | 251.00 | 8.50 | -3.28% | 251.00 | 25 | 251.50 | 4 | 26.73 |
| 2024-04-16 | 2360 | 2640000 | 2120 | 652483000 | 249.00 | 251.50 | 244.00 | 248.00 | 3.00 | -1.2% | 247.50 | 1 | 248.00 | 2 | 26.41 |
| 2024-04-17 | 2360 | 1813000 | 1400 | 460366000 | 248.50 | 260.00 | 248.00 | 249.50 | 1.50 | 0.6% | 249.50 | 3 | 250.00 | 46 | 26.57 |
| 2024-04-18 | 2360 | 1973000 | 1402 | 493383500 | 249.50 | 253.00 | 245.50 | 251.50 | 2.00 | 0.8% | 251.50 | 5 | 252.00 | 20 | 26.78 |