群光(2385)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 175.00
0
0%
176.00
1
0.57%
179.00
3
1.7%
181.00
2
1.12%
 179.50
-1.5
-0.83%
184.00
4.5
2.51%
185.00
1
0.54%
183.00
-2
-1.08%
180.00
-3
-1.64%
 182.00
2
1.11%
181.00
-1
-0.55%
182.00
1
0.55%
180.00
-2
-1.1%
174.50
-5.5
-3.06%
 171.50
-3
-1.72%
167.50
-4
-2.33%
167.50
0
0%
168.50
1
0.6%
167.50
-1
-0.59%
 168.50
1
0.6%
166.50
-2
-1.19%
164.50
-2
-1.2%
175.6
2 月165.50
1
0.61%
167.50
2
1.21%
 160.50
-7
-4.18%
        164.50
4
2.49%
164.50
0
0%
 166.00
1.5
0.91%
171.00
5
3.01%
181.50
10.5
6.14%
190.00
8.5
4.68%
185.50
-4.5
-2.37%
        169.81

說明:最高漲幅:6.14%最低跌幅:-4.18% 最高價:190.00最低價:160.50平均價:173.67,灰色底表示週末,漲20天(57.5)元,跌16天(-50)元,平盤3天
6%=1,5%=1,3%=2,2%=3,1%=13,0%=3,-0%=1,-1%=2,-2%=5,-3%=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 2385 2717000 1795 478551000 175.50 178.00 174.00 175.00 0.00 0% 175.00 80 176.00 14 17.82
2024-01-03 2385 3454000 2412 608117500 173.00 177.50 172.50 176.00 1.00 0.57% 175.50 1 176.00 106 17.92
2024-01-04 2385 4614000 2628 820620000 176.00 179.00 175.00 179.00 3.00 1.7% 178.50 37 179.00 61 18.23
2024-01-05 2385 3644000 2156 655527500 178.50 181.50 176.50 181.00 2.00 1.12% 180.50 5 181.00 157 18.43
2024-01-08 2385 2839000 1694 510479000 180.00 181.50 178.50 179.50 1.50 -0.83% 179.00 23 179.50 89 18.28
2024-01-09 2385 4676000 2763 855529500 181.00 186.00 180.00 184.00 4.50 2.51% 184.00 3 184.50 192 18.74
2024-01-10 2385 4044000 2430 743933000 183.00 185.00 182.00 185.00 1.00 0.54% 184.50 35 185.00 168 18.84
2024-01-11 2385 3435000 2198 627814500 184.50 185.50 180.50 183.00 2.00 -1.08% 182.50 35 183.00 33 18.64
2024-01-12 2385 2090000 1303 378417000 181.50 183.00 180.00 180.00 3.00 -1.64% 180.00 50 180.50 7 18.33
2024-01-15 2385 2700000 1564 493167500 181.50 184.00 181.50 182.00 2.00 1.11% 182.00 31 182.50 32 18.53
2024-01-16 2385 4002000 2299 717700500 180.00 181.00 175.00 181.00 1.00 -0.55% 180.50 81 181.00 116 18.43
2024-01-17 2385 6949000 3136 1264683500 179.00 183.50 179.00 182.00 1.00 0.55% 181.50 61 182.00 131 18.53
2024-01-18 2385 4170000 2203 757218000 184.00 184.50 179.00 180.00 2.00 -1.1% 180.00 36 180.50 85 18.33
2024-01-19 2385 4064000 2555 711286000 178.00 179.00 172.50 174.50 5.50 -3.06% 174.00 25 174.50 65 17.77
2024-01-22 2385 4540000 2651 785996500 175.50 175.50 171.50 171.50 3.00 -1.72% 171.50 4 172.00 43 17.46
2024-01-23 2385 5280000 2999 883407000 171.00 171.00 165.50 167.50 4.00 -2.33% 167.50 110 168.00 68 17.06
2024-01-24 2385 2499000 1583 419871500 167.50 170.00 166.00 167.50 0.00 0% 167.00 14 167.50 4 17.06
2024-01-25 2385 2630000 1483 443262500 166.00 170.00 166.00 168.50 1.00 0.6% 168.00 7 168.50 24 17.16
2024-01-26 2385 2780000 1602 465061500 168.00 169.00 166.00 167.50 1.00 -0.59% 166.50 92 167.50 55 17.06
2024-01-29 2385 2054000 1471 345830500 168.00 169.50 167.50 168.50 1.00 0.6% 168.50 15 169.00 169 17.16
2024-01-30 2385 2846000 2050 474678500 169.50 169.50 165.50 166.50 2.00 -1.19% 166.00 71 166.50 34 16.96
2024-01-31 2385 2711000 1381 445415500 166.00 166.00 163.00 164.50 2.00 -1.2% 164.00 6 164.50 80 16.75
2024-02-01 2385 1746000 1062 288390000 165.00 166.50 164.00 165.50 1.00 0.61% 165.50 18 166.00 164 16.85
2024-02-02 2385 3032000 1425 509804000 166.50 171.00 166.00 167.50 2.00 1.21% 167.00 13 167.50 92 17.06
2024-02-05 2385 3551000 2231 573369000 165.50 166.00 160.50 160.50 7.00 -4.18% 160.50 123 161.00 19 16.34
2024-02-15 2385 4300000 2748 695707000 160.50 164.50 158.50 164.50 4.00 2.49% 164.00 14 164.50 48 16.75
2024-02-16 2385 1895000 1231 311781500 164.50 166.00 163.00 164.50 0.00 0% 164.50 19 165.00 18 16.75
2024-02-19 2385 1749000 1085 288792500 166.00 166.00 163.50 166.00 1.50 0.91% 165.50 2 166.00 28 16.90
2024-02-20 2385 4042000 2352 689400500 165.50 173.00 165.00 171.00 5.00 3.01% 171.00 83 171.50 24 17.41
2024-02-21 2385 7392000 4803 1327869000 171.00 183.50 170.50 181.50 10.50 6.14% 181.50 34 182.00 70 18.48
2024-02-22 2385 10795000 6098 2027798000 184.00 192.50 183.50 190.00 8.50 4.68% 189.50 33 190.00 117 19.35
2024-02-23 2385 4614000 3012 860869000 191.00 193.00 183.50 185.50 4.50 -2.37% 185.50 6 186.00 19 18.89