正崴(2392)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 | 48.50 0 0% | 48.80 0.3 0.62% | 46.10 -2.7 -5.53% | 45.75 -0.35 -0.76% | 45.80 0.05 0.11% | 45.30 -0.5 -1.09% | 44.75 -0.55 -1.21% | 44.75 0 0% | 44.60 -0.15 -0.34% | 45.20 0.6 1.35% | 44.65 -0.55 -1.22% | 44.15 -0.5 -1.12% | 44.30 0.15 0.34% | 43.90 -0.4 -0.9% | 44.35 0.45 1.03% | 44.75 0.4 0.9% | 45.00 0.25 0.56% | 44.80 -0.2 -0.44% | 44.70 -0.1 -0.22% | 44.80 0.1 0.22% | 44.25 -0.55 -1.23% | 44.75 0.5 1.13% | 45.16 | |||||||||
| 2 月 | 44.05 -0.7 -1.56% | 43.70 -0.35 -0.79% | 43.50 -0.2 -0.46% | 42.85 -0.65 -1.49% | 43.20 0.35 0.82% | 43.75 0.55 1.27% | 43.50 -0.25 -0.57% | 44.20 0.7 1.61% | 43.90 -0.3 -0.68% | 43.90 0 0% | 44.50 0.6 1.37% | 44.50 0 0% | 45.45 0.95 2.13% | 44.16 | ||||||||||||||||||
| 3 月 | 46.05 0.6 1.32% | 45.85 -0.2 -0.43% | 46.50 0.65 1.42% | 46.05 -0.45 -0.97% | 45.45 -0.6 -1.3% | 43.95 -1.5 -3.3% | 43.90 -0.05 -0.11% | 45.20 1.3 2.96% | 45.15 -0.05 -0.11% | 44.40 -0.75 -1.66% | 44.15 -0.25 -0.56% | 44.00 -0.15 -0.34% | 44.05 0.05 0.11% | 44.40 0.35 0.79% | 44.90 0.5 1.13% | 45.00 0.1 0.22% | 45.15 0.15 0.33% | 44.85 -0.3 -0.66% | 47.10 2.25 5.02% | 46.00 -1.1 -2.34% | 46.40 0.4 0.87% | 45.24 | ||||||||||
| 4 月 | 47.10 0.7 1.51% | 47.00 -0.1 -0.21% | 46.35 -0.65 -1.38% | 45.90 -0.45 -0.97% | 46.25 0.35 0.76% | 46.65 0.4 0.86% | 45.85 -0.8 -1.71% | 46.25 0.4 0.87% | 45.80 -0.45 -0.97% | 43.50 -2.3 -5.02% | 44.45 0.95 2.18% | 46.25 1.8 4.05% | 44.40 -1.85 -4% | 44.15 -0.25 -0.56% | 44.60 0.45 1.02% | 45.80 1.2 2.69% | 45.40 -0.4 -0.87% | 45.50 0.1 0.22% | 45.57 |
說明:最高漲幅:5.02%最低跌幅:-5.53% 最高價:48.80最低價:42.85平均價:45.06,灰色底表示週末,漲45天(24.7)元,跌45天(-24.05)元,平盤4天
5%=1,4%=1,3%=2,2%=7,1%=24,0%=14,-0%=1,-1%=1,-2%=1,-3%=1,-4%=4,-5%=13,-6%=24,
| 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 | 2392 | 1005000 | 661 | 48850350 | 48.30 | 48.95 | 48.25 | 48.50 | 0.20 | 0% | 48.50 | 7 | 48.55 | 5 | 16.55 |
| 2024-01-03 | 2392 | 2035000 | 1315 | 99346200 | 48.25 | 49.15 | 48.25 | 48.80 | 0.30 | 0.62% | 48.80 | 6 | 48.85 | 5 | 16.66 |
| 2024-01-04 | 2392 | 7729000 | 4660 | 362413550 | 49.00 | 49.00 | 46.00 | 46.10 | 2.70 | -5.53% | 46.05 | 20 | 46.10 | 48 | 15.73 |
| 2024-01-05 | 2392 | 2064000 | 1325 | 95214450 | 46.20 | 46.75 | 45.60 | 45.75 | 0.35 | -0.76% | 45.75 | 17 | 45.80 | 6 | 15.61 |
| 2024-01-08 | 2392 | 1246000 | 688 | 57279500 | 45.70 | 46.25 | 45.70 | 45.80 | 0.05 | 0.11% | 45.80 | 17 | 45.85 | 15 | 15.63 |
| 2024-01-09 | 2392 | 1394000 | 862 | 63419200 | 46.00 | 46.20 | 45.15 | 45.30 | 0.50 | -1.09% | 45.25 | 3 | 45.30 | 3 | 15.46 |
| 2024-01-10 | 2392 | 1483000 | 964 | 66398800 | 45.15 | 45.15 | 44.55 | 44.75 | 0.55 | -1.21% | 44.70 | 16 | 44.75 | 37 | 15.27 |
| 2024-01-11 | 2392 | 2460000 | 1486 | 109959400 | 44.85 | 45.45 | 44.30 | 44.75 | 0.00 | 0% | 44.70 | 7 | 44.75 | 9 | 15.27 |
| 2024-01-12 | 2392 | 1034000 | 642 | 46176500 | 44.75 | 45.05 | 44.35 | 44.60 | 0.15 | -0.34% | 44.60 | 25 | 44.65 | 38 | 15.22 |
| 2024-01-15 | 2392 | 1523000 | 868 | 68765650 | 44.85 | 45.55 | 44.75 | 45.20 | 0.60 | 1.35% | 45.20 | 9 | 45.30 | 14 | 15.43 |
| 2024-01-16 | 2392 | 1634000 | 915 | 72744900 | 45.00 | 45.00 | 44.20 | 44.65 | 0.55 | -1.22% | 44.65 | 10 | 44.70 | 3 | 15.24 |
| 2024-01-17 | 2392 | 1543000 | 1046 | 68299950 | 44.50 | 44.85 | 44.05 | 44.15 | 0.50 | -1.12% | 44.10 | 21 | 44.15 | 12 | 15.07 |
| 2024-01-18 | 2392 | 914000 | 621 | 40454700 | 44.35 | 44.65 | 44.00 | 44.30 | 0.15 | 0.34% | 44.30 | 31 | 44.40 | 8 | 15.12 |
| 2024-01-19 | 2392 | 2086000 | 1279 | 91223250 | 44.30 | 44.35 | 43.25 | 43.90 | 0.40 | -0.9% | 43.90 | 15 | 43.95 | 5 | 14.98 |
| 2024-01-22 | 2392 | 1003000 | 651 | 44461600 | 44.10 | 44.60 | 44.00 | 44.35 | 0.45 | 1.03% | 44.30 | 16 | 44.35 | 34 | 15.14 |
| 2024-01-23 | 2392 | 1310000 | 805 | 58649650 | 44.35 | 45.00 | 44.35 | 44.75 | 0.40 | 0.9% | 44.75 | 13 | 44.80 | 13 | 15.27 |
| 2024-01-24 | 2392 | 1078000 | 829 | 48770000 | 44.90 | 45.65 | 44.75 | 45.00 | 0.25 | 0.56% | 45.00 | 17 | 45.05 | 7 | 15.36 |
| 2024-01-25 | 2392 | 634000 | 468 | 28500200 | 45.20 | 45.25 | 44.75 | 44.80 | 0.20 | -0.44% | 44.80 | 3 | 44.85 | 4 | 15.29 |
| 2024-01-26 | 2392 | 757000 | 555 | 33908750 | 44.80 | 45.10 | 44.60 | 44.70 | 0.10 | -0.22% | 44.65 | 10 | 44.70 | 4 | 15.26 |
| 2024-01-29 | 2392 | 593000 | 356 | 26543450 | 44.85 | 45.00 | 44.40 | 44.80 | 0.10 | 0.22% | 44.80 | 17 | 44.95 | 5 | 15.29 |
| 2024-01-30 | 2392 | 972000 | 545 | 43238800 | 44.90 | 45.05 | 44.20 | 44.25 | 0.55 | -1.23% | 44.25 | 34 | 44.30 | 9 | 15.10 |
| 2024-01-31 | 2392 | 777000 | 499 | 34702500 | 44.25 | 44.85 | 44.25 | 44.75 | 0.50 | 1.13% | 44.60 | 1 | 44.75 | 52 | 15.27 |
| 2024-02-01 | 2392 | 1291000 | 811 | 57044750 | 44.80 | 44.80 | 44.00 | 44.05 | 0.70 | -1.56% | 44.00 | 179 | 44.05 | 1 | 15.03 |
| 2024-02-02 | 2392 | 1072000 | 626 | 47030000 | 44.10 | 44.30 | 43.70 | 43.70 | 0.35 | -0.79% | 43.65 | 39 | 43.75 | 1 | 14.91 |
| 2024-02-05 | 2392 | 1407000 | 1002 | 61179350 | 43.75 | 44.25 | 43.15 | 43.50 | 0.20 | -0.46% | 43.40 | 10 | 43.50 | 1 | 14.85 |
| 2024-02-15 | 2392 | 2022000 | 1215 | 86375450 | 43.50 | 43.50 | 42.50 | 42.85 | 0.65 | -1.49% | 42.80 | 10 | 42.85 | 16 | 14.62 |
| 2024-02-16 | 2392 | 1511000 | 1042 | 65281900 | 42.90 | 43.65 | 42.90 | 43.20 | 0.35 | 0.82% | 43.20 | 24 | 43.25 | 27 | 14.74 |
| 2024-02-19 | 2392 | 1079000 | 764 | 47031150 | 43.45 | 43.75 | 43.30 | 43.75 | 0.55 | 1.27% | 43.75 | 22 | 43.80 | 30 | 14.93 |
| 2024-02-20 | 2392 | 1733000 | 985 | 75708950 | 44.05 | 44.05 | 43.45 | 43.50 | 0.25 | -0.57% | 43.45 | 74 | 43.50 | 8 | 14.85 |
| 2024-02-21 | 2392 | 1307000 | 892 | 57731250 | 43.85 | 44.50 | 43.65 | 44.20 | 0.70 | 1.61% | 44.15 | 4 | 44.20 | 9 | 15.09 |
| 2024-02-22 | 2392 | 1514000 | 870 | 66733550 | 44.50 | 44.50 | 43.70 | 43.90 | 0.30 | -0.68% | 43.85 | 10 | 43.95 | 17 | 14.98 |
| 2024-02-23 | 2392 | 1934000 | 1007 | 85219100 | 44.00 | 44.55 | 43.80 | 43.90 | 0.00 | 0% | 43.90 | 23 | 43.95 | 1 | 14.98 |
| 2024-02-26 | 2392 | 3303000 | 1632 | 147907400 | 44.35 | 45.35 | 44.25 | 44.50 | 0.60 | 1.37% | 44.50 | 2 | 44.65 | 2 | 15.19 |
| 2024-02-27 | 2392 | 3137000 | 1285 | 138902100 | 44.90 | 44.90 | 44.00 | 44.50 | 0.00 | 0% | 44.45 | 22 | 44.50 | 23 | 15.19 |
| 2024-02-29 | 2392 | 2361000 | 1325 | 106811250 | 44.70 | 45.45 | 44.70 | 45.45 | 0.95 | 2.13% | 45.40 | 6 | 45.45 | 43 | 15.51 |
| 2024-03-01 | 2392 | 2691000 | 1616 | 122952400 | 45.50 | 46.30 | 45.05 | 46.05 | 0.60 | 1.32% | 46.00 | 68 | 46.05 | 4 | 15.72 |
| 2024-03-04 | 2392 | 4361000 | 1825 | 200038100 | 46.10 | 46.55 | 45.60 | 45.85 | 0.20 | -0.43% | 45.85 | 31 | 45.90 | 1 | 15.65 |
| 2024-03-05 | 2392 | 2467000 | 1569 | 114165550 | 46.00 | 46.60 | 45.90 | 46.50 | 0.65 | 1.42% | 46.45 | 6 | 46.50 | 17 | 15.87 |
| 2024-03-06 | 2392 | 2025000 | 1228 | 93500200 | 46.50 | 46.50 | 45.95 | 46.05 | 0.45 | -0.97% | 46.05 | 22 | 46.10 | 6 | 15.72 |
| 2024-03-07 | 2392 | 2388000 | 1545 | 108868600 | 46.15 | 46.25 | 45.20 | 45.45 | 0.60 | -1.3% | 45.40 | 18 | 45.45 | 15 | 15.51 |
| 2024-03-08 | 2392 | 2940000 | 1807 | 130548850 | 45.45 | 45.75 | 43.90 | 43.95 | 1.50 | -3.3% | 43.95 | 37 | 44.00 | 35 | 15.00 |
| 2024-03-11 | 2392 | 1910000 | 1189 | 83297700 | 43.30 | 44.05 | 43.15 | 43.90 | 0.05 | -0.11% | 43.85 | 8 | 43.90 | 45 | 14.98 |
| 2024-03-12 | 2392 | 6377000 | 2988 | 287016800 | 43.85 | 45.80 | 43.60 | 45.20 | 1.30 | 2.96% | 45.15 | 23 | 45.20 | 14 | 15.43 |
| 2024-03-13 | 2392 | 5055000 | 2812 | 230183850 | 45.80 | 46.25 | 44.85 | 45.15 | 0.05 | -0.11% | 45.15 | 2 | 45.20 | 12 | 15.41 |
| 2024-03-14 | 2392 | 2257000 | 1215 | 100863900 | 45.10 | 45.30 | 44.30 | 44.40 | 0.75 | -1.66% | 44.35 | 26 | 44.45 | 26 | 15.15 |
| 2024-03-15 | 2392 | 1827000 | 1177 | 81646050 | 44.30 | 45.30 | 44.15 | 44.15 | 0.25 | -0.56% | 44.10 | 44 | 44.15 | 143 | 15.07 |
| 2024-03-18 | 2392 | 1535000 | 949 | 67572650 | 44.25 | 44.35 | 43.80 | 44.00 | 0.15 | -0.34% | 44.00 | 54 | 44.10 | 13 | 15.02 |
| 2024-03-19 | 2392 | 2125000 | 1251 | 93813050 | 44.00 | 44.60 | 43.80 | 44.05 | 0.05 | 0.11% | 44.05 | 90 | 44.10 | 19 | 13.98 |
| 2024-03-20 | 2392 | 2715000 | 1777 | 121643700 | 44.25 | 45.25 | 44.25 | 44.40 | 0.35 | 0.79% | 44.40 | 82 | 44.45 | 3 | 14.10 |
| 2024-03-21 | 2392 | 1877000 | 1303 | 84122950 | 44.45 | 45.00 | 44.45 | 44.90 | 0.50 | 1.13% | 44.90 | 2 | 44.95 | 22 | 14.25 |
| 2024-03-22 | 2392 | 1505000 | 1001 | 67660000 | 45.20 | 45.35 | 44.65 | 45.00 | 0.10 | 0.22% | 44.95 | 24 | 45.00 | 7 | 14.29 |
| 2024-03-25 | 2392 | 1441000 | 921 | 65221900 | 45.40 | 45.60 | 44.95 | 45.15 | 0.15 | 0.33% | 45.15 | 15 | 45.25 | 14 | 14.33 |
| 2024-03-26 | 2392 | 2157000 | 1354 | 96569500 | 45.20 | 45.40 | 44.20 | 44.85 | 0.30 | -0.66% | 44.70 | 6 | 44.85 | 9 | 14.24 |
| 2024-03-27 | 2392 | 8914000 | 4888 | 415137550 | 45.10 | 47.50 | 44.80 | 47.10 | 2.25 | 5.02% | 47.10 | 37 | 47.15 | 25 | 14.95 |
| 2024-03-28 | 2392 | 4776000 | 3080 | 221496250 | 47.10 | 47.10 | 45.80 | 46.00 | 1.10 | -2.34% | 46.00 | 37 | 46.05 | 2 | 14.60 |
| 2024-03-29 | 2392 | 10627000 | 6305 | 505402750 | 46.95 | 49.45 | 46.35 | 46.40 | 0.40 | 0.87% | 46.35 | 57 | 46.40 | 25 | 14.73 |
| 2024-04-01 | 2392 | 5938000 | 3426 | 281823650 | 46.80 | 48.30 | 46.80 | 47.10 | 0.70 | 1.51% | 47.05 | 32 | 47.10 | 14 | 14.95 |
| 2024-04-02 | 2392 | 2198000 | 1403 | 103062400 | 47.20 | 47.20 | 46.60 | 47.00 | 0.10 | -0.21% | 47.00 | 6 | 47.05 | 8 | 14.92 |
| 2024-04-03 | 2392 | 1854000 | 1130 | 86080700 | 46.55 | 46.80 | 46.05 | 46.35 | 0.65 | -1.38% | 46.35 | 68 | 46.45 | 6 | 14.71 |
| 2024-04-08 | 2392 | 2212000 | 1352 | 101826300 | 46.40 | 46.45 | 45.70 | 45.90 | 0.45 | -0.97% | 45.90 | 3 | 45.95 | 4 | 14.57 |
| 2024-04-09 | 2392 | 1362000 | 851 | 63112650 | 46.05 | 46.60 | 46.05 | 46.25 | 0.35 | 0.76% | 46.20 | 23 | 46.25 | 16 | 14.68 |
| 2024-04-10 | 2392 | 1648000 | 979 | 76678650 | 46.30 | 46.70 | 46.30 | 46.65 | 0.40 | 0.86% | 46.60 | 10 | 46.65 | 17 | 14.81 |
| 2024-04-11 | 2392 | 2406000 | 1449 | 110490600 | 46.60 | 46.60 | 45.65 | 45.85 | 0.80 | -1.71% | 45.85 | 20 | 45.90 | 5 | 14.56 |
| 2024-04-12 | 2392 | 2151000 | 1305 | 99001750 | 46.00 | 46.40 | 45.55 | 46.25 | 0.40 | 0.87% | 46.25 | 5 | 46.30 | 8 | 14.68 |
| 2024-04-15 | 2392 | 1291000 | 801 | 59274350 | 46.00 | 46.35 | 45.65 | 45.80 | 0.45 | -0.97% | 45.80 | 5 | 45.85 | 2 | 14.54 |
| 2024-04-16 | 2392 | 4345000 | 2715 | 191118400 | 45.55 | 45.55 | 43.15 | 43.50 | 2.30 | -5.02% | 43.45 | 9 | 43.50 | 21 | 13.81 |
| 2024-04-17 | 2392 | 1743000 | 1011 | 77106700 | 43.45 | 44.80 | 43.45 | 44.45 | 0.95 | 2.18% | 44.45 | 7 | 44.50 | 11 | 14.11 |
| 2024-04-18 | 2392 | 4447000 | 2348 | 204512650 | 44.50 | 46.90 | 44.10 | 46.25 | 1.80 | 4.05% | 46.25 | 10 | 46.30 | 26 | 14.68 |
| 2024-04-19 | 2392 | 3583104 | 2395 | 160115186 | 45.65 | 45.90 | 43.50 | 44.40 | 1.85 | -4% | 44.40 | 14 | 44.55 | 1 | 14.10 |
| 2024-04-22 | 2392 | 1178000 | 667 | 52185500 | 44.55 | 44.80 | 43.85 | 44.15 | 0.25 | -0.56% | 44.15 | 12 | 44.30 | 2 | 14.02 |
| 2024-04-23 | 2392 | 1062000 | 685 | 47259100 | 44.55 | 44.95 | 44.05 | 44.60 | 0.45 | 1.02% | 44.60 | 27 | 44.75 | 11 | 14.16 |
| 2024-04-24 | 2392 | 1529000 | 902 | 69267900 | 44.75 | 45.80 | 44.75 | 45.80 | 1.20 | 2.69% | 45.65 | 1 | 45.80 | 27 | 14.54 |
| 2024-04-25 | 2392 | 1340000 | 763 | 61221250 | 45.40 | 46.00 | 45.40 | 45.40 | 0.40 | -0.87% | 45.35 | 18 | 45.40 | 1 | 14.41 |
| 2024-04-26 | 2392 | 1004000 | 685 | 45835950 | 45.60 | 45.95 | 45.45 | 45.50 | 0.10 | 0.22% | 45.50 | 19 | 45.55 | 2 | 14.44 |