廣達(2382)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 214.00
0
0%
214.00
0
0%
219.00
5
2.34%
215.50
-3.5
-1.6%
 214.00
-1.5
-0.7%
216.00
2
0.93%
218.00
2
0.93%
224.00
6
2.75%
231.00
7
3.13%
 226.50
-4.5
-1.95%
228.00
1.5
0.66%
228.50
0.5
0.22%
221.50
-7
-3.06%
240.00
18.5
8.35%
 253.50
13.5
5.63%
252.50
-1
-0.39%
250.00
-2.5
-0.99%
249.00
-1
-0.4%
242.00
-7
-2.81%
 245.50
3.5
1.45%
253.00
7.5
3.05%
247.00
-6
-2.37%
232.38
2 月243.00
-4
-1.62%
253.00
10
4.12%
 255.00
2
0.79%
        266.50
11.5
4.51%
248.50
-18
-6.75%
 241.50
-7
-2.82%
242.50
1
0.41%
236.00
-6.5
-2.68%
243.50
7.5
3.18%
241.00
-2.5
-1.03%
 241.00
0
0%
232.50
-8.5
-3.53%
232.00
-0.5
-0.22%
244.3
3 月237.00
5
2.16%
 239.00
2
0.84%
245.00
6
2.51%
246.50
1.5
0.61%
240.50
-6
-2.43%
241.50
1
0.42%
 249.50
8
3.31%
254.50
5
2%
250.50
-4
-1.57%
243.50
-7
-2.79%
257.50
14
5.75%
 255.00
-2.5
-0.97%
257.00
2
0.78%
249.00
-8
-3.11%
254.50
5.5
2.21%
257.50
3
1.18%
 255.00
-2.5
-0.97%
254.00
-1
-0.39%
257.50
3.5
1.38%
280.00
22.5
8.74%
293.50
13.5
4.82%
  252.66

說明:最高漲幅:8.74%最低跌幅:-6.75% 最高價:293.50最低價:214.00平均價:242.88,灰色底表示週末,漲38天(242)元,跌29天(-130.5)元,平盤4天
9%=1,8%=1,6%=3,5%=3,4%=1,3%=7,2%=6,1%=13,0%=7,-0%=1,-1%=1,-2%=5,-3%=7,-4%=7,-5%=8,

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 2382 41845000 22512 2147483647 224.50 225.00 213.50 214.00 10.50 0% 214.00 580 214.50 9 21.49
2024-01-03 2382 23027000 12976 2147483647 209.50 216.00 209.00 214.00 0.00 0% 214.00 1099 214.50 67 21.49
2024-01-04 2382 27245000 14997 2147483647 214.00 220.00 212.50 219.00 5.00 2.34% 218.50 69 219.00 106 21.99
2024-01-05 2382 29322000 14541 2147483647 219.50 221.50 215.50 215.50 3.50 -1.6% 215.50 84 216.00 85 21.64
2024-01-08 2382 18189000 8492 2147483647 217.00 218.00 214.00 214.00 1.50 -0.7% 214.00 249 214.50 101 21.49
2024-01-09 2382 40044000 20738 2147483647 220.50 225.00 216.00 216.00 2.00 0.93% 216.00 370 216.50 446 21.69
2024-01-10 2382 22796000 10966 2147483647 215.00 219.50 214.00 218.00 2.00 0.93% 217.50 236 218.00 12 21.89
2024-01-11 2382 35304000 19241 2147483647 220.00 225.00 217.00 224.00 6.00 2.75% 224.00 361 224.50 639 22.49
2024-01-12 2382 52502000 29636 2147483647 222.50 234.50 220.50 231.00 7.00 3.13% 231.00 2 231.50 313 23.19
2024-01-15 2382 43330000 22383 2147483647 234.50 235.50 226.00 226.50 4.50 -1.95% 226.50 261 227.00 179 22.74
2024-01-16 2382 23058000 12276 2147483647 225.50 230.00 224.50 228.00 1.50 0.66% 228.00 185 228.50 80 22.89
2024-01-17 2382 43741000 22051 2147483647 230.00 233.00 227.50 228.50 0.50 0.22% 228.00 609 228.50 40 22.94
2024-01-18 2382 34352000 19986 2147483647 228.00 229.00 220.50 221.50 7.00 -3.06% 221.50 207 222.00 113 22.24
2024-01-19 2382 85083000 44711 2147483647 226.00 241.00 225.50 240.00 18.50 8.35% 239.50 192 240.00 981 24.10
2024-01-22 2382 98936000 50886 2147483647 252.50 260.00 249.50 253.50 13.50 5.63% 253.50 219 254.00 288 25.45
2024-01-23 2382 41422000 22402 2147483647 255.00 255.00 249.00 252.50 1.00 -0.39% 252.50 288 253.00 315 25.35
2024-01-24 2382 23159000 12110 2147483647 253.50 254.50 249.50 250.00 2.50 -0.99% 250.00 1102 250.50 206 25.10
2024-01-25 2382 31025000 16236 2147483647 254.00 255.50 249.00 249.00 1.00 -0.4% 249.00 429 249.50 16 25.00
2024-01-26 2382 27636000 17124 2147483647 248.00 248.00 241.00 242.00 7.00 -2.81% 242.00 292 242.50 149 24.30
2024-01-29 2382 22132000 12644 2147483647 242.00 247.50 241.00 245.50 3.50 1.45% 245.50 55 246.00 368 24.65
2024-01-30 2382 40713000 21341 2147483647 250.00 254.00 248.00 253.00 7.50 3.05% 253.00 137 253.50 397 25.40
2024-01-31 2382 32067000 16953 2147483647 250.00 250.50 245.00 247.00 6.00 -2.37% 246.50 562 247.00 76 24.80
2024-02-01 2382 35127000 16587 2147483647 246.50 249.50 241.50 243.00 4.00 -1.62% 242.50 520 243.00 130 24.40
2024-02-02 2382 40142000 20642 2147483647 249.50 254.00 247.50 253.00 10.00 4.12% 252.50 207 253.00 539 25.40
2024-02-05 2382 37567000 18478 2147483647 253.50 256.50 251.50 255.00 2.00 0.79% 254.50 220 255.00 236 25.60
2024-02-15 2382 65199000 34176 2147483647 271.00 273.00 262.50 266.50 11.50 4.51% 266.00 323 266.50 56 26.76
2024-02-16 2382 83164000 43484 2147483647 258.50 258.50 248.50 248.50 18.00 -6.75% 248.50 317 249.00 401 24.95
2024-02-19 2382 42716000 24533 2147483647 248.50 250.00 241.00 241.50 7.00 -2.82% 241.50 50 242.00 120 24.25
2024-02-20 2382 32597000 16548 2147483647 241.50 245.50 240.00 242.50 1.00 0.41% 242.50 506 243.00 16 24.35
2024-02-21 2382 33839000 19429 2147483647 239.50 240.50 235.50 236.00 6.50 -2.68% 236.00 1562 236.50 60 23.69
2024-02-22 2382 39590000 20277 2147483647 245.50 247.50 240.50 243.50 7.50 3.18% 243.50 64 244.00 381 24.45
2024-02-23 2382 33987000 18550 2147483647 248.50 249.00 241.00 241.00 2.50 -1.03% 240.50 220 241.00 55 24.20
2024-02-26 2382 18386000 9395 2147483647 240.00 243.00 238.00 241.00 0.00 0% 241.00 254 241.50 63 24.20
2024-02-27 2382 30902000 18511 2147483647 241.00 242.00 230.50 232.50 8.50 -3.53% 232.50 82 233.00 132 23.34
2024-02-29 2382 29305000 12938 2147483647 230.50 234.00 228.00 232.00 0.50 -0.22% 232.00 854 232.50 25 23.29
2024-03-01 2382 25774000 12752 2147483647 234.00 238.50 232.00 237.00 5.00 2.16% 237.00 67 237.50 139 23.80
2024-03-04 2382 25022000 13416 2147483647 241.00 243.00 236.50 239.00 2.00 0.84% 238.50 29 239.00 537 24.00
2024-03-05 2382 27357000 15252 2147483647 240.50 246.50 239.00 245.00 6.00 2.51% 244.50 179 245.00 50 24.60
2024-03-06 2382 19537000 9762 2147483647 243.00 247.00 242.50 246.50 1.50 0.61% 246.50 243 247.00 801 24.75
2024-03-07 2382 23301000 12346 2147483647 248.00 248.50 240.50 240.50 6.00 -2.43% 240.50 74 241.00 84 24.15
2024-03-08 2382 26181000 12698 2147483647 241.00 246.50 239.50 241.50 1.00 0.42% 241.50 555 242.00 279 24.25
2024-03-11 2382 47365000 25541 2147483647 243.50 254.50 243.00 249.50 8.00 3.31% 249.00 41 249.50 217 25.05
2024-03-12 2382 44071000 22887 2147483647 253.00 256.00 247.00 254.50 5.00 2% 254.50 6 255.00 586 25.55
2024-03-13 2382 35219000 17960 2147483647 256.00 257.00 248.00 250.50 4.00 -1.57% 250.00 355 250.50 107 25.15
2024-03-14 2382 24393000 14817 2147483647 250.50 251.50 241.00 243.50 7.00 -2.79% 243.00 36 243.50 77 24.45
2024-03-15 2382 68587000 33108 2147483647 240.50 258.50 239.50 257.50 14.00 5.75% 257.50 355 258.00 2277 25.85
2024-03-18 2382 57108000 29062 2147483647 265.00 267.50 253.00 255.00 2.50 -0.97% 254.50 198 255.00 1286 25.60
2024-03-19 2382 33019000 18111 2147483647 256.00 260.50 253.00 257.00 2.00 0.78% 257.00 259 257.50 356 24.98
2024-03-20 2382 55290000 28284 2147483647 257.50 261.00 248.00 249.00 8.00 -3.11% 249.00 98 249.50 53 24.20
2024-03-21 2382 33461000 18789 2147483647 254.50 257.50 253.00 254.50 5.50 2.21% 254.50 48 255.00 69 24.73
2024-03-22 2382 42468000 24197 2147483647 256.50 262.50 254.50 257.50 3.00 1.18% 257.00 38 257.50 263 25.02
2024-03-25 2382 18036000 10928 2147483647 258.00 259.50 255.00 255.00 2.50 -0.97% 255.00 41 255.50 42 24.78
2024-03-26 2382 38664000 19781 2147483647 258.00 262.00 252.00 254.00 1.00 -0.39% 254.00 565 254.50 413 24.68
2024-03-27 2382 19993000 10540 2147483647 254.00 258.50 251.00 257.50 3.50 1.38% 257.00 160 257.50 180 25.02
2024-03-28 2382 94601000 49478 2147483647 259.50 280.00 259.00 280.00 22.50 8.74% 279.50 68 280.00 958 27.21
2024-03-29 2382 134364000 76516 2147483647 279.00 298.00 276.50 293.50 13.50 4.82% 293.00 128 293.50 197 28.52