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
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 | 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% | 193.50 8 4.31% | 188.50 -5 -2.58% | 187.50 -1 -0.53% | 176.85 | ||||||||||||||||||
3 月 | 189.50 2 1.07% | 200.50 11 5.8% | 204.50 4 2% | 218.50 14 6.85% | 228.00 9.5 4.35% | 223.00 -5 -2.19% | 219.50 -3.5 -1.57% | 226.50 7 3.19% | 235.00 8.5 3.75% | 240.50 5.5 2.34% | 240.50 0 0% | 253.00 12.5 5.2% | 258.50 5.5 2.17% | 258.50 0 0% | 247.00 -11.5 -4.45% | 232.50 -14.5 -5.87% | 223.00 -9.5 -4.09% | 213.50 -9.5 -4.26% | 216.00 2.5 1.17% | 221.50 5.5 2.55% | 222.00 0.5 0.23% | 226.7 |
說明:最高漲幅:6.85%最低跌幅:-5.87% 最高價:258.50最低價:160.50平均價:193.94,灰色底表示週末,漲39天(189)元,跌27天(-123.5)元,平盤5天
7%=1,6%=3,5%=3,4%=4,3%=4,2%=6,1%=17,0%=6,-0%=1,-1%=2,-2%=6,-3%=8,-4%=10,
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 |
2024-02-26 | 2385 | 7349000 | 3867 | 1411707000 | 185.00 | 197.00 | 182.00 | 193.50 | 8.00 | 4.31% | 193.50 | 3 | 194.00 | 115 | 19.70 |
2024-02-27 | 2385 | 3396000 | 2278 | 642690500 | 190.00 | 191.50 | 186.00 | 188.50 | 5.00 | -2.58% | 188.50 | 48 | 189.50 | 4 | 19.20 |
2024-02-29 | 2385 | 5035000 | 2351 | 954382000 | 187.50 | 194.00 | 186.50 | 187.50 | 1.00 | -0.53% | 187.50 | 173 | 188.00 | 45 | 19.09 |
2024-03-01 | 2385 | 3358000 | 2057 | 636009500 | 187.00 | 192.00 | 184.00 | 189.50 | 2.00 | 1.07% | 189.50 | 91 | 190.50 | 6 | 19.30 |
2024-03-04 | 2385 | 7584000 | 4470 | 1509640000 | 191.00 | 202.00 | 191.00 | 200.50 | 11.00 | 5.8% | 200.00 | 34 | 200.50 | 3 | 20.42 |
2024-03-05 | 2385 | 5891000 | 3730 | 1185748500 | 202.00 | 205.00 | 195.00 | 204.50 | 4.00 | 2% | 204.50 | 9 | 205.00 | 273 | 20.82 |
2024-03-06 | 2385 | 10562000 | 7037 | 2147483647 | 203.00 | 221.00 | 201.00 | 218.50 | 14.00 | 6.85% | 218.00 | 107 | 218.50 | 21 | 22.25 |
2024-03-07 | 2385 | 14046000 | 8505 | 2147483647 | 218.50 | 230.00 | 216.00 | 228.00 | 9.50 | 4.35% | 228.00 | 127 | 228.50 | 62 | 23.22 |
2024-03-08 | 2385 | 15507000 | 10175 | 2147483647 | 229.50 | 230.00 | 215.00 | 223.00 | 5.00 | -2.19% | 223.00 | 35 | 223.50 | 9 | 22.71 |
2024-03-11 | 2385 | 6362000 | 4498 | 1396586000 | 223.00 | 223.00 | 216.50 | 219.50 | 3.50 | -1.57% | 219.50 | 5 | 220.00 | 78 | 22.35 |
2024-03-12 | 2385 | 8561000 | 5892 | 1916110000 | 207.50 | 228.50 | 207.50 | 226.50 | 7.00 | 3.19% | 226.00 | 107 | 226.50 | 28 | 23.07 |
2024-03-13 | 2385 | 13626000 | 8894 | 2147483647 | 230.50 | 237.50 | 227.00 | 235.00 | 8.50 | 3.75% | 235.00 | 16 | 235.50 | 119 | 23.93 |
2024-03-14 | 2385 | 19633000 | 13020 | 2147483647 | 237.00 | 247.50 | 233.00 | 240.50 | 5.50 | 2.34% | 240.00 | 127 | 240.50 | 11 | 23.35 |
2024-03-15 | 2385 | 12984000 | 7159 | 2147483647 | 237.50 | 242.50 | 231.00 | 240.50 | 0.00 | 0% | 240.00 | 2 | 240.50 | 160 | 23.35 |
2024-03-18 | 2385 | 13193000 | 8212 | 2147483647 | 240.00 | 253.00 | 237.50 | 253.00 | 12.50 | 5.2% | 252.50 | 3 | 253.00 | 108 | 24.56 |
2024-03-19 | 2385 | 19779000 | 13116 | 2147483647 | 254.50 | 266.50 | 249.00 | 258.50 | 5.50 | 2.17% | 258.50 | 52 | 259.00 | 155 | 25.10 |
2024-03-20 | 2385 | 14042000 | 9552 | 2147483647 | 260.00 | 267.00 | 255.00 | 258.50 | 0.00 | 0% | 258.50 | 144 | 259.00 | 26 | 25.10 |
2024-03-21 | 2385 | 17795000 | 12012 | 2147483647 | 262.50 | 262.50 | 244.00 | 247.00 | 11.50 | -4.45% | 247.00 | 50 | 247.50 | 72 | 23.98 |
2024-03-22 | 2385 | 15410000 | 9500 | 2147483647 | 244.00 | 247.50 | 230.50 | 232.50 | 14.50 | -5.87% | 232.50 | 64 | 233.00 | 8 | 22.57 |
2024-03-25 | 2385 | 9480000 | 6106 | 2147483647 | 231.50 | 237.00 | 223.00 | 223.00 | 9.50 | -4.09% | 223.00 | 96 | 223.50 | 51 | 21.65 |
2024-03-26 | 2385 | 13699000 | 8690 | 2147483647 | 223.00 | 225.50 | 209.00 | 213.50 | 9.50 | -4.26% | 213.50 | 117 | 214.00 | 6 | 20.73 |
2024-03-27 | 2385 | 15150000 | 9989 | 2147483647 | 216.00 | 221.50 | 213.00 | 216.00 | 2.50 | 1.17% | 215.50 | 110 | 216.00 | 57 | 20.97 |
2024-03-28 | 2385 | 13482000 | 8365 | 2147483647 | 218.00 | 224.00 | 215.50 | 221.50 | 5.50 | 2.55% | 221.00 | 23 | 221.50 | 195 | 21.50 |
2024-03-29 | 2385 | 21480000 | 14184 | 2147483647 | 221.50 | 229.50 | 212.50 | 222.00 | 0.50 | 0.23% | 222.00 | 40 | 222.50 | 18 | 21.55 |