藍天(2362)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12345678910111213141516171819202122232425262728293031當月平均
1 月　44.75
0
0%		43.85
-0.9
-2.01%		42.00
-1.85
-4.22%		44.45
2.45
5.83%		 　47.75
3.3
7.42%		45.95
-1.8
-3.77%		45.00
-0.95
-2.07%		44.90
-0.1
-0.22%		43.35
-1.55
-3.45%		 　42.65
-0.7
-1.61%		41.85
-0.8
-1.88%		40.80
-1.05
-2.51%		41.70
0.9
2.21%		42.55
0.85
2.04%		 　43.35
0.8
1.88%		44.10
0.75
1.73%		43.55
-0.55
-1.25%		42.75
-0.8
-1.84%		41.45
-1.3
-3.04%		 　41.70
0.25
0.6%		41.75
0.05
0.12%		41.35
-0.4
-0.96%		43.35
2 月42.05
0.7
1.69%		41.80
-0.25
-0.59%		 　41.35
-0.45
-1.08%		 　　　　　　　　42.60
1.25
3.02%		44.15
1.55
3.64%		 　42.50
-1.65
-3.74%		41.55
-0.95
-2.24%		42.05
0.5
1.2%		42.20
0.15
0.36%		41.55
-0.65
-1.54%		 　41.00
-0.55
-1.32%		40.25
-0.75
-1.83%		 40.10
-0.15
-0.37%		 41.53
3 月39.90
-0.2
-0.5%		 　40.05
0.15
0.38%		40.00
-0.05
-0.12%		40.40
0.4
1%		39.50
-0.9
-2.23%		38.55
-0.95
-2.41%		 　38.20
-0.35
-0.91%		38.75
0.55
1.44%		38.00
-0.75
-1.94%		37.40
-0.6
-1.58%		37.95
0.55
1.47%		 　38.20
0.25
0.66%		40.40
2.2
5.76%		42.55
2.15
5.32%		43.00
0.45
1.06%		41.90
-1.1
-2.56%		 　41.90
0
0%		41.30
-0.6
-1.43%		41.65
0.35
0.85%		40.90
-0.75
-1.8%		41.10
0.2
0.49%		 40.07
4 月40.95
-0.15
-0.36%		41.15
0.2
0.49%		41.10
-0.05
-0.12%		 　　　43.00
1.9
4.62%		42.70
-0.3
-0.7%		42.50
-0.2
-0.47%		43.15
0.65
1.53%		42.85
-0.3
-0.7%		 　42.40
-0.45
-1.05%		40.25
-2.15
-5.07%		40.25
0
0%		39.25
-1
-2.48%		　　　　　　　　　　　　　41.78

說明:最高漲幅:7.42%最低跌幅:-5.07% 最高價:47.75最低價:37.40平均價:41.66,灰色底表示週末,漲33天(31.4)元,跌50天(-34)元,平盤4天
7%=2,6%=2,5%=3,4%=1,3%=2,2%=7,1%=10,0%=10,-0%=1,-1%=4,-2%=4,-3%=9,-4%=15,-5%=17,

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 2362 33950000 15726 1473585700 42.75 44.75 41.70 44.75 4.05 0% 44.75 16096 0.00 0 26.32
2024-01-03 2362 71665000 34921 2147483647 46.05 46.10 43.00 43.85 0.90 -2.01% 43.85 100 43.95 2 25.79
2024-01-04 2362 20629000 10046 877419700 43.00 43.50 41.80 42.00 1.85 -4.22% 41.95 11 42.00 5 24.71
2024-01-05 2362 34558000 17969 1534011400 41.85 45.50 41.85 44.45 2.45 5.83% 44.40 19 44.45 22 26.15
2024-01-08 2362 52326000 25751 2147483647 44.80 48.85 44.65 47.75 3.30 7.42% 47.75 96 47.80 4 28.09
2024-01-09 2362 33006000 16496 1520267400 47.50 47.50 44.70 45.95 1.80 -3.77% 45.90 2 45.95 21 27.03
2024-01-10 2362 28807000 14718 1325511000 45.20 48.05 44.80 45.00 0.95 -2.07% 45.00 86 45.05 1 26.47
2024-01-11 2362 16949000 8099 750660350 44.20 45.00 43.50 44.90 0.10 -0.22% 44.85 11 44.90 53 26.41
2024-01-12 2362 9382000 4520 411382700 44.50 44.80 43.25 43.35 1.55 -3.45% 43.35 65 43.40 2 25.50
2024-01-15 2362 7370000 3760 317331150 43.10 44.00 42.60 42.65 0.70 -1.61% 42.65 11 42.70 4 25.09
2024-01-16 2362 6595000 3372 278829900 42.95 43.20 41.85 41.85 0.80 -1.88% 41.85 128 41.90 5 24.62
2024-01-17 2362 6221000 2883 256583350 41.60 41.90 40.80 40.80 1.05 -2.51% 40.80 45 40.90 2 24.00
2024-01-18 2362 11173000 6453 468273850 41.70 42.90 41.05 41.70 0.90 2.21% 41.65 116 41.70 4 24.53
2024-01-19 2362 13267000 7159 569512650 42.10 44.30 41.75 42.55 0.85 2.04% 42.55 64 42.60 6 25.03
2024-01-22 2362 8442000 4342 366719150 44.00 44.00 43.05 43.35 0.80 1.88% 43.30 64 43.35 3 25.50
2024-01-23 2362 6876000 3841 301134000 43.65 44.20 43.20 44.10 0.75 1.73% 44.05 29 44.10 43 25.94
2024-01-24 2362 4387000 2639 192737450 44.55 44.55 43.55 43.55 0.55 -1.25% 43.55 2 43.60 35 25.62
2024-01-25 2362 4067000 2272 175270400 43.70 43.85 42.60 42.75 0.80 -1.84% 42.75 23 42.80 43 25.15
2024-01-26 2362 4363000 2428 182904200 43.20 43.20 41.25 41.45 1.30 -3.04% 41.45 1 41.50 2 24.38
2024-01-29 2362 2138000 1230 88777750 41.40 41.80 41.20 41.70 0.25 0.6% 41.65 17 41.70 9 24.53
2024-01-30 2362 1879000 1067 78166550 42.05 42.05 41.25 41.75 0.05 0.12% 41.75 13 41.80 15 24.56
2024-01-31 2362 2103000 1036 87243600 41.80 41.90 41.25 41.35 0.40 -0.96% 41.35 1 41.40 7 24.32
2024-02-01 2362 1448000 899 60607850 41.60 42.05 41.45 42.05 0.70 1.69% 42.00 3 42.05 29 24.74
2024-02-02 2362 1611000 978 67575800 42.50 42.60 41.70 41.80 0.25 -0.59% 41.80 15 41.85 3 24.59
2024-02-05 2362 1790000 1058 73944650 41.80 41.80 41.05 41.35 0.45 -1.08% 41.30 24 41.35 15 24.32
2024-02-15 2362 3649000 2089 154197000 41.80 43.10 41.50 42.60 1.25 3.02% 42.60 8 42.65 1 25.06
2024-02-16 2362 8484000 4816 372288900 43.10 44.30 42.90 44.15 1.55 3.64% 44.10 66 44.15 14 25.97
2024-02-19 2362 5211000 3195 222270950 44.15 44.15 42.20 42.50 1.65 -3.74% 42.50 23 42.55 29 25.00
2024-02-20 2362 4327000 2391 180493850 42.40 42.40 41.45 41.55 0.95 -2.24% 41.55 19 41.65 2 24.44
2024-02-21 2362 1796000 1117 75496200 41.65 42.40 41.65 42.05 0.50 1.2% 42.00 33 42.05 8 24.74
2024-02-22 2362 5076000 2890 217539700 42.65 43.75 42.20 42.20 0.15 0.36% 42.20 1 42.30 1 24.82
2024-02-23 2362 2303000 1481 96527000 42.50 42.65 41.55 41.55 0.65 -1.54% 41.55 3 41.60 21 24.44
2024-02-26 2362 4614000 2533 187285000 41.35 41.35 39.85 41.00 0.55 -1.32% 41.00 53 41.05 1 24.12
2024-02-27 2362 2673000 1596 108679100 41.40 41.85 40.20 40.25 0.75 -1.83% 40.20 45 40.25 8 23.68
2024-02-29 2362 2725000 1650 109066000 40.35 40.45 39.65 40.10 0.15 -0.37% 40.10 12 40.15 5 23.59
2024-03-01 2362 1499000 1042 59964650 40.10 40.35 39.80 39.90 0.20 -0.5% 39.85 87 40.00 8 23.47
2024-03-04 2362 2388000 1440 96678800 40.50 41.20 40.00 40.05 0.15 0.38% 40.05 33 40.10 17 23.56
2024-03-05 2362 1742000 887 69769700 40.20 40.50 39.85 40.00 0.05 -0.12% 40.00 13 40.05 5 23.53
2024-03-06 2362 2000000 1188 80824900 40.00 40.70 39.85 40.40 0.40 1% 40.35 43 40.40 1 23.76
2024-03-07 2362 3384000 1833 133859800 40.50 40.70 38.90 39.50 0.90 -2.23% 39.45 8 39.50 17 23.24
2024-03-08 2362 2891000 1560 111926000 39.35 39.75 38.25 38.55 0.95 -2.41% 38.55 23 38.60 10 22.68
2024-03-11 2362 1368000 843 52814550 38.40 39.10 38.20 38.20 0.35 -0.91% 38.20 28 38.25 1 22.47
2024-03-12 2362 1044000 686 40367750 38.35 38.85 38.35 38.75 0.55 1.44% 38.75 22 38.80 2 22.79
2024-03-13 2362 1869000 1153 71394650 38.80 39.15 37.80 38.00 0.75 -1.94% 37.95 5 38.00 3 22.35
2024-03-14 2362 1682000 1080 63082250 38.05 38.10 37.00 37.40 0.60 -1.58% 37.40 9 37.45 15 22.00
2024-03-15 2362 1800000 1005 68646050 37.60 38.65 37.60 37.95 0.55 1.47% 37.95 18 38.00 33 22.32
2024-03-18 2362 1016000 570 38729200 38.50 38.50 37.20 38.20 0.25 0.66% 38.20 5 38.25 13 21.10
2024-03-19 2362 7260000 3606 291731350 38.35 41.05 38.20 40.40 2.20 5.76% 40.35 48 40.40 34 22.32
2024-03-20 2362 15126000 7747 632201450 40.00 42.80 40.00 42.55 2.15 5.32% 42.55 3 42.60 23 23.51
2024-03-21 2362 11142000 6000 473180100 42.90 43.15 41.75 43.00 0.45 1.06% 42.95 1 43.00 96 23.76
2024-03-22 2362 6506000 3725 276364200 42.85 43.40 41.90 41.90 1.10 -2.56% 41.90 32 42.00 3 23.15
2024-03-25 2362 2693000 1629 112573800 41.90 42.20 41.45 41.90 0.00 0% 41.85 8 41.90 109 23.15
2024-03-26 2362 2868000 1767 119566050 42.00 42.40 41.05 41.30 0.60 -1.43% 41.25 5 41.35 1 22.82
2024-03-27 2362 2227000 1174 92224650 41.55 41.70 41.10 41.65 0.35 0.85% 41.65 5 41.70 29 23.01
2024-03-28 2362 2106000 1120 87046650 41.70 42.00 40.85 40.90 0.75 -1.8% 40.90 26 40.95 1 22.60
2024-03-29 2362 1898000 1209 77579850 41.00 41.25 40.30 41.10 0.20 0.49% 41.10 1 41.20 17 22.71
2024-04-01 2362 1963000 1195 81219650 41.30 41.95 40.90 40.95 0.15 -0.36% 40.95 40 41.20 4 22.62
2024-04-02 2362 1746000 888 71235600 40.90 41.15 40.40 41.15 0.20 0.49% 41.00 26 41.15 11 22.73
2024-04-03 2362 1142000 644 46753900 40.80 41.15 40.55 41.10 0.05 -0.12% 40.95 15 41.10 21 22.71
2024-04-08 2362 5408000 3178 229400150 41.45 43.00 41.40 43.00 1.90 4.62% 43.00 166 43.05 34 23.76
2024-04-09 2362 10954000 5669 479092300 43.05 44.90 42.45 42.70 0.30 -0.7% 42.70 1 42.75 9 23.59
2024-04-10 2362 3169000 1981 136068250 42.75 43.65 42.30 42.50 0.20 -0.47% 42.45 34 42.50 3 23.48
2024-04-11 2362 2770000 1748 117811550 42.30 43.15 41.85 43.15 0.65 1.53% 43.10 35 43.15 29 23.84
2024-04-12 2362 2303000 1418 98452300 43.15 43.20 42.30 42.85 0.30 -0.7% 42.80 2 42.85 8 23.67
2024-04-15 2362 1560000 950 65913250 42.75 42.80 41.80 42.40 0.45 -1.05% 42.35 16 42.40 16 23.43
2024-04-16 2362 3427000 1919 139516950 41.90 42.15 39.90 40.25 2.15 -5.07% 40.25 1 40.30 24 22.24
2024-04-17 2362 1288000 813 52049800 40.60 40.80 40.15 40.25 0.00 0% 40.20 57 40.25 15 22.24
2024-04-18 2362 2384000 1438 94199950 40.15 40.15 39.25 39.25 1.00 -2.48% 39.25 10 39.30 1 21.69