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
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 | 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,
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 |