佳能(2374)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　26.55
0
0%		26.70
0.15
0.56%		26.20
-0.5
-1.87%		25.60
-0.6
-2.29%		 　25.15
-0.45
-1.76%		25.55
0.4
1.59%		25.25
-0.3
-1.17%		25.20
-0.05
-0.2%		24.95
-0.25
-0.99%		 　24.95
0
0%		25.55
0.6
2.4%		24.75
-0.8
-3.13%		25.10
0.35
1.41%		24.80
-0.3
-1.2%		 　24.25
-0.55
-2.22%		25.05
0.8
3.3%		25.25
0.2
0.8%		24.75
-0.5
-1.98%		24.35
-0.4
-1.62%		 　24.75
0.4
1.64%		24.60
-0.15
-0.61%		24.85
0.25
1.02%		25.13
2 月24.85
0
0%		24.50
-0.35
-1.41%		 　23.95
-0.55
-2.24%		 　　　　　　　　24.10
0.15
0.63%		25.90
1.8
7.47%		 　25.90
0
0%		25.60
-0.3
-1.16%		25.85
0.25
0.98%		25.80
-0.05
-0.19%		25.55
-0.25
-0.97%		 　26.15
0.6
2.35%		25.70
-0.45
-1.72%		 25.80
0.1
0.39%		 25.37
3 月25.90
0.1
0.39%		 　25.90
0
0%		25.95
0.05
0.19%		26.10
0.15
0.58%		26.00
-0.1
-0.38%		25.10
-0.9
-3.46%		 　25.65
0.55
2.19%		25.95
0.3
1.17%		25.20
-0.75
-2.89%		25.00
-0.2
-0.79%		24.55
-0.45
-1.8%		 　24.35
-0.2
-0.81%		25.55
1.2
4.93%		26.05
0.5
1.96%		26.70
0.65
2.5%		26.50
-0.2
-0.75%		 　26.90
0.4
1.51%		26.25
-0.65
-2.42%		26.40
0.15
0.57%		26.05
-0.35
-1.33%		26.45
0.4
1.54%		 25.88
4 月26.70
0.25
0.95%		29.35
2.65
9.93%		32.25
2.9
9.88%		 　　　31.95
-0.3
-0.93%		33.40
1.45
4.54%		32.20
-1.2
-3.59%		35.40
3.2
9.94%		38.90
3.5
9.89%		 　37.65
-1.25
-3.21%		38.45
0.8
2.12%		42.25
3.8
9.88%		43.00
0.75
1.78%		41.60
-1.4
-3.26%		　　　　　　　　　　　　35.51

說明:最高漲幅:9.94%最低跌幅:-3.59% 最高價:43.00最低價:23.95平均價:27.18,灰色底表示週末,漲43天(32.7)元,跌37天(-18.05)元,平盤8天
10%=5,7%=1,5%=2,3%=2,2%=14,1%=13,0%=14,-0%=1,-1%=3,-2%=6,-3%=13,-4%=14,

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 2374 1488000 706 39725350 26.60 26.95 26.50 26.55 0.15 0% 26.50 74 26.55 18 40.85
2024-01-03 2374 3148000 1628 84763300 26.75 27.35 26.55 26.70 0.15 0.56% 26.70 28 26.85 34 41.08
2024-01-04 2374 1497000 817 39571650 26.70 26.95 26.15 26.20 0.50 -1.87% 26.15 45 26.20 8 40.31
2024-01-05 2374 1684000 861 43698100 26.30 26.50 25.60 25.60 0.60 -2.29% 25.60 4 25.65 10 39.38
2024-01-08 2374 1922000 832 48596150 25.60 25.85 24.95 25.15 0.45 -1.76% 25.15 17 25.20 19 38.69
2024-01-09 2374 2696000 1267 68350050 25.25 25.60 25.00 25.55 0.40 1.59% 25.50 11 25.55 18 39.31
2024-01-10 2374 3391000 1529 85232400 25.55 25.60 24.50 25.25 0.30 -1.17% 25.20 5 25.25 23 38.85
2024-01-11 2374 763000 392 19215650 25.25 25.30 24.75 25.20 0.05 -0.2% 25.15 10 25.20 1 38.77
2024-01-12 2374 1206000 525 30124150 25.20 25.25 24.80 24.95 0.25 -0.99% 24.90 33 24.95 11 38.38
2024-01-15 2374 596000 357 14918250 25.35 25.35 24.95 24.95 0.00 0% 24.90 75 24.95 4 38.38
2024-01-16 2374 8730000 4344 225472900 24.85 26.40 24.60 25.55 0.60 2.4% 25.55 68 25.60 13 39.31
2024-01-17 2374 4142000 2053 104219200 25.60 25.95 24.65 24.75 0.80 -3.13% 24.70 53 24.75 11 38.08
2024-01-18 2374 1798000 925 44562800 24.80 25.10 24.55 25.10 0.35 1.41% 25.05 8 25.10 1 38.62
2024-01-19 2374 1506000 768 37596100 24.95 25.45 24.80 24.80 0.30 -1.2% 24.75 52 24.80 3 38.15
2024-01-22 2374 2564000 1300 62652750 24.90 24.90 24.15 24.25 0.55 -2.22% 24.20 141 24.25 17 37.31
2024-01-23 2374 1493000 737 36850050 24.20 25.05 24.20 25.05 0.80 3.3% 25.05 23 25.10 10 38.54
2024-01-24 2374 9505000 4400 243551750 25.40 26.10 25.15 25.25 0.20 0.8% 25.20 98 25.25 11 38.85
2024-01-25 2374 1851000 1074 45958700 25.25 25.25 24.65 24.75 0.50 -1.98% 24.75 4 24.80 19 38.08
2024-01-26 2374 1182000 713 28897350 24.80 24.80 24.25 24.35 0.40 -1.62% 24.30 43 24.35 4 37.46
2024-01-29 2374 2674000 1306 66697500 25.00 25.30 24.60 24.75 0.40 1.64% 24.75 39 24.80 16 38.08
2024-01-30 2374 681000 410 16843600 24.95 24.95 24.60 24.60 0.15 -0.61% 24.60 51 24.65 5 37.85
2024-01-31 2374 1217000 724 30217600 24.55 25.05 24.55 24.85 0.25 1.02% 24.80 18 24.85 21 38.23
2024-02-01 2374 754000 370 18674600 25.00 25.00 24.60 24.85 0.00 0% 24.80 8 24.85 1 38.23
2024-02-02 2374 1061000 606 26147950 24.80 24.95 24.50 24.50 0.35 -1.41% 24.45 22 24.60 1 37.69
2024-02-05 2374 1905000 1054 45701050 24.40 24.40 23.80 23.95 0.55 -2.24% 23.90 5 23.95 10 36.85
2024-02-15 2374 890000 527 21313250 24.10 24.20 23.70 24.10 0.15 0.63% 24.05 8 24.10 4 37.08
2024-02-16 2374 5437000 2504 138208400 24.45 26.00 24.45 25.90 1.80 7.47% 25.90 16 25.95 51 39.85
2024-02-19 2374 3225000 1352 83674450 25.90 26.10 25.60 25.90 0.00 0% 25.90 74 25.95 3 39.85
2024-02-20 2374 1243000 694 31958500 25.95 26.00 25.45 25.60 0.30 -1.16% 25.60 12 25.65 5 39.38
2024-02-21 2374 1191000 577 30627550 25.70 25.90 25.50 25.85 0.25 0.98% 25.85 1 25.90 31 39.77
2024-02-22 2374 970000 574 25037700 25.90 25.95 25.70 25.80 0.05 -0.19% 25.80 21 25.85 2 39.69
2024-02-23 2374 1271000 708 32720400 25.90 26.05 25.50 25.55 0.25 -0.97% 25.55 22 25.60 23 39.31
2024-02-26 2374 2505000 1087 64928700 25.55 26.20 25.55 26.15 0.60 2.35% 26.10 20 26.15 4 40.23
2024-02-27 2374 1674000 739 43301200 26.25 26.25 25.60 25.70 0.45 -1.72% 25.70 14 25.75 20 39.54
2024-02-29 2374 934000 567 23880500 25.75 25.90 25.30 25.80 0.10 0.39% 25.75 9 25.80 14 39.69
2024-03-01 2374 1625000 685 42181950 25.80 26.10 25.70 25.90 0.10 0.39% 25.90 5 25.95 18 39.85
2024-03-04 2374 1869000 894 48662100 26.05 26.25 25.80 25.90 0.00 0% 25.90 16 25.95 19 39.85
2024-03-05 2374 1624000 793 42268950 26.00 26.25 25.80 25.95 0.05 0.19% 25.95 46 26.00 15 39.92
2024-03-06 2374 1702000 796 44329500 26.00 26.40 25.85 26.10 0.15 0.58% 26.10 2 26.15 14 40.15
2024-03-07 2374 1675000 789 43492250 26.25 26.25 25.70 26.00 0.10 -0.38% 25.95 38 26.00 14 40.00
2024-03-08 2374 1890000 938 47938700 26.00 26.00 25.00 25.10 0.90 -3.46% 25.05 107 25.10 1 38.62
2024-03-11 2374 921000 561 23629550 25.10 25.90 25.05 25.65 0.55 2.19% 25.65 9 25.70 1 27.00
2024-03-12 2374 2188000 909 57258400 25.70 26.40 25.70 25.95 0.30 1.17% 25.95 45 26.05 21 27.32
2024-03-13 2374 1527000 752 38940150 26.00 26.15 25.10 25.20 0.75 -2.89% 25.20 22 25.30 2 26.53
2024-03-14 2374 1074000 486 26943300 25.20 25.40 24.85 25.00 0.20 -0.79% 25.00 10 25.05 10 26.32
2024-03-15 2374 1252000 656 30848900 25.00 25.00 24.50 24.55 0.45 -1.8% 24.55 1 24.60 7 25.84
2024-03-18 2374 1158000 542 28149600 24.60 24.60 24.20 24.35 0.20 -0.81% 24.30 28 24.35 1 25.63
2024-03-19 2374 2611000 1279 65373450 24.35 25.75 24.25 25.55 1.20 4.93% 25.50 20 25.55 19 26.89
2024-03-20 2374 25191000 11614 672821300 26.00 27.85 25.65 26.05 0.50 1.96% 26.00 10 26.05 52 27.42
2024-03-21 2374 11886000 5126 315232000 26.50 26.95 26.00 26.70 0.65 2.5% 26.65 20 26.70 145 28.11
2024-03-22 2374 4346000 1794 115522650 26.65 26.85 26.40 26.50 0.20 -0.75% 26.50 73 26.55 40 27.89
2024-03-25 2374 5737000 2354 154913650 26.80 27.45 26.60 26.90 0.40 1.51% 26.90 203 26.95 72 28.32
2024-03-26 2374 3161000 1592 84220750 27.05 27.20 26.10 26.25 0.65 -2.42% 26.25 44 26.30 24 27.63
2024-03-27 2374 2490000 1355 66172450 26.50 27.10 26.30 26.40 0.15 0.57% 26.40 7 26.45 6 27.79
2024-03-28 2374 1583000 891 41599900 26.40 26.80 26.00 26.05 0.35 -1.33% 26.00 114 26.05 3 27.42
2024-03-29 2374 2851000 1388 74321250 26.20 26.60 25.55 26.45 0.40 1.54% 26.40 16 26.45 21 27.84
2024-04-01 2374 2302000 1081 61413350 26.40 26.90 26.40 26.70 0.25 0.95% 26.70 14 26.75 27 28.11
2024-04-02 2374 13686000 5140 394807100 28.40 29.35 27.80 29.35 2.65 9.93% 29.35 28411 0.00 0 30.89
2024-04-03 2374 12103000 3410 389347550 32.25 32.25 31.30 32.25 2.90 9.88% 32.25 54396 0.00 0 33.95
2024-04-08 2374 60604000 26362 2026624800 35.45 35.45 31.85 31.95 0.30 -0.93% 31.95 58 32.00 49 33.63
2024-04-09 2374 27747000 13111 909436250 33.10 34.35 31.80 33.40 1.45 4.54% 33.35 26 33.40 104 35.16
2024-04-10 2374 13699000 6970 448836950 33.95 33.95 32.20 32.20 1.20 -3.59% 32.20 98 32.25 20 33.89
2024-04-11 2374 34333000 12122 1185804900 32.90 35.40 32.85 35.40 3.20 9.94% 35.40 55064 0.00 0 37.26
2024-04-12 2374 48521000 22050 1817968900 37.90 38.90 36.00 38.90 3.50 9.89% 38.90 56755 0.00 0 40.95
2024-04-15 2374 49101000 23157 1957859700 40.00 41.10 37.45 37.65 1.25 -3.21% 37.65 66 37.70 4 39.63
2024-04-16 2374 30927000 16965 1181234050 37.00 39.90 36.30 38.45 0.80 2.12% 38.45 240 38.50 14 40.47
2024-04-17 2374 18367000 8011 761573750 39.70 42.25 39.60 42.25 3.80 9.88% 42.25 73412 0.00 0 44.47
2024-04-18 2374 42979000 21275 1903617700 43.80 45.65 42.35 43.00 0.75 1.78% 43.00 96 43.10 18 45.26
2024-04-19 2374 25785179 14172 1088203439 42.35 44.40 40.25 41.60 1.40 -3.26% 41.60 29 41.65 4 43.79