漢唐(2404)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 | 265.50 0 0% | 267.50 2 0.75% | 273.00 5.5 2.06% | 271.00 -2 -0.73% | 270.00 -1 -0.37% | 274.00 4 1.48% | 276.50 2.5 0.91% | 274.50 -2 -0.72% | 272.00 -2.5 -0.91% | 277.00 5 1.84% | 279.00 2 0.72% | 275.50 -3.5 -1.25% | 278.00 2.5 0.91% | 275.00 -3 -1.08% | 280.00 5 1.82% | 276.00 -4 -1.43% | 271.50 -4.5 -1.63% | 273.00 1.5 0.55% | 274.50 1.5 0.55% | 281.00 6.5 2.37% | 277.50 -3.5 -1.25% | 277.00 -0.5 -0.18% | 274.88 | |||||||||
| 2 月 | 274.00 -3 -1.08% | 278.00 4 1.46% | 280.00 2 0.72% | 292.00 12 4.29% | 282.00 -10 -3.42% | 281.00 -1 -0.35% | 283.00 2 0.71% | 285.00 2 0.71% | 288.00 3 1.05% | 289.00 1 0.35% | 290.50 1.5 0.52% | 295.00 4.5 1.55% | 293.50 -1.5 -0.51% | 287.1 | ||||||||||||||||||
| 3 月 | 297.00 3.5 1.19% | 303.50 6.5 2.19% | 309.50 6 1.98% | 326.00 16.5 5.33% | 358.50 32.5 9.97% | 389.50 31 8.65% | 385.50 -4 -1.03% | 398.00 12.5 3.24% | 419.50 21.5 5.4% | 378.00 -41.5 -9.89% | 342.50 -35.5 -9.39% | 376.50 34 9.93% | 414.00 37.5 9.96% | 413.00 -1 -0.24% | 409.50 -3.5 -0.85% | 380.50 -29 -7.08% | 380.50 0 0% | 377.50 -3 -0.79% | 400.00 22.5 5.96% | 388.50 -11.5 -2.88% | 393.00 4.5 1.16% | 372.83 | ||||||||||
| 4 月 | 390.00 -3 -0.76% | 406.50 16.5 4.23% | 398.00 -8.5 -2.09% | 394.50 -3.5 -0.88% | 399.50 5 1.27% | 404.50 5 1.25% | 401.50 -3 -0.74% | 415.50 14 3.49% | 416.00 0.5 0.12% | 407.50 -8.5 -2.04% | 432.00 24.5 6.01% | 418.00 -14 -3.24% | 399.50 -18.5 -4.43% | 394.50 -5 -1.25% | 401.50 7 1.77% | 404.67 |
說明:最高漲幅:9.97%最低跌幅:-9.89% 最高價:432.00最低價:265.50平均價:332.3,灰色底表示週末,漲50天(451)元,跌38天(-257)元,平盤3天
10%=4,9%=1,6%=2,5%=2,4%=3,3%=2,2%=12,1%=21,0%=6,-0%=1,-1%=1,-2%=1,-3%=1,-4%=3,-5%=3,-6%=6,-7%=22,
| 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 | 2404 | 863000 | 580 | 229536500 | 265.50 | 268.00 | 263.50 | 265.50 | 1.00 | 0% | 265.50 | 6 | 266.00 | 1 | 10.65 |
| 2024-01-03 | 2404 | 964000 | 780 | 257987500 | 266.50 | 269.00 | 263.50 | 267.50 | 2.00 | 0.75% | 267.50 | 7 | 268.00 | 6 | 10.73 |
| 2024-01-04 | 2404 | 1814000 | 1451 | 490947000 | 266.50 | 273.00 | 266.50 | 273.00 | 5.50 | 2.06% | 272.50 | 3 | 273.00 | 12 | 10.95 |
| 2024-01-05 | 2404 | 1097000 | 826 | 297134500 | 272.50 | 274.00 | 269.00 | 271.00 | 2.00 | -0.73% | 270.50 | 15 | 271.00 | 5 | 10.87 |
| 2024-01-08 | 2404 | 606000 | 480 | 163460500 | 273.00 | 273.00 | 268.50 | 270.00 | 1.00 | -0.37% | 270.00 | 5 | 270.50 | 20 | 10.83 |
| 2024-01-09 | 2404 | 1336000 | 1013 | 366313000 | 270.50 | 277.00 | 270.50 | 274.00 | 4.00 | 1.48% | 274.00 | 14 | 275.00 | 1 | 10.99 |
| 2024-01-10 | 2404 | 930000 | 790 | 256920500 | 274.00 | 277.50 | 273.00 | 276.50 | 2.50 | 0.91% | 276.50 | 8 | 277.00 | 24 | 11.09 |
| 2024-01-11 | 2404 | 1237000 | 1003 | 337335000 | 274.50 | 274.50 | 270.00 | 274.50 | 2.00 | -0.72% | 274.00 | 4 | 274.50 | 49 | 11.01 |
| 2024-01-12 | 2404 | 414000 | 323 | 112979000 | 274.00 | 275.00 | 272.00 | 272.00 | 2.50 | -0.91% | 272.00 | 17 | 272.50 | 7 | 10.91 |
| 2024-01-15 | 2404 | 562000 | 473 | 154822500 | 272.00 | 277.00 | 272.00 | 277.00 | 5.00 | 1.84% | 276.50 | 4 | 277.00 | 67 | 11.11 |
| 2024-01-16 | 2404 | 759000 | 608 | 210792000 | 276.00 | 279.00 | 275.50 | 279.00 | 2.00 | 0.72% | 278.00 | 8 | 279.00 | 38 | 11.19 |
| 2024-01-17 | 2404 | 1540000 | 1241 | 428946500 | 278.50 | 281.50 | 275.50 | 275.50 | 3.50 | -1.25% | 275.50 | 54 | 278.50 | 1 | 11.05 |
| 2024-01-18 | 2404 | 1028000 | 869 | 284048500 | 275.50 | 278.50 | 270.50 | 278.00 | 2.50 | 0.91% | 277.00 | 9 | 278.00 | 17 | 11.15 |
| 2024-01-19 | 2404 | 1069000 | 860 | 294138000 | 280.00 | 281.00 | 272.50 | 275.00 | 3.00 | -1.08% | 274.50 | 1 | 275.00 | 39 | 11.03 |
| 2024-01-22 | 2404 | 894000 | 724 | 249290500 | 277.50 | 280.00 | 276.50 | 280.00 | 5.00 | 1.82% | 279.00 | 7 | 280.00 | 85 | 11.23 |
| 2024-01-23 | 2404 | 473000 | 371 | 130988500 | 280.00 | 280.00 | 276.00 | 276.00 | 4.00 | -1.43% | 276.00 | 15 | 277.00 | 11 | 11.07 |
| 2024-01-24 | 2404 | 833000 | 656 | 227591000 | 276.00 | 276.00 | 271.00 | 271.50 | 4.50 | -1.63% | 271.50 | 14 | 272.00 | 45 | 10.89 |
| 2024-01-25 | 2404 | 331000 | 277 | 90273500 | 272.50 | 273.50 | 272.00 | 273.00 | 1.50 | 0.55% | 272.50 | 3 | 273.00 | 4 | 10.95 |
| 2024-01-26 | 2404 | 392000 | 281 | 107217500 | 274.00 | 275.00 | 272.00 | 274.50 | 1.50 | 0.55% | 274.00 | 1 | 274.50 | 9 | 11.01 |
| 2024-01-29 | 2404 | 1001000 | 838 | 279352500 | 274.50 | 281.00 | 274.00 | 281.00 | 6.50 | 2.37% | 280.50 | 8 | 281.00 | 27 | 11.27 |
| 2024-01-30 | 2404 | 887000 | 670 | 247425500 | 281.00 | 282.50 | 277.00 | 277.50 | 3.50 | -1.25% | 277.50 | 40 | 278.50 | 2 | 11.13 |
| 2024-01-31 | 2404 | 302000 | 231 | 83990000 | 276.50 | 280.00 | 276.00 | 277.00 | 0.50 | -0.18% | 277.00 | 16 | 277.50 | 5 | 11.11 |
| 2024-02-01 | 2404 | 726000 | 571 | 199085000 | 276.50 | 277.00 | 273.00 | 274.00 | 3.00 | -1.08% | 274.00 | 4 | 274.50 | 6 | 10.99 |
| 2024-02-02 | 2404 | 394000 | 330 | 109082500 | 274.50 | 278.00 | 273.00 | 278.00 | 4.00 | 1.46% | 277.50 | 4 | 278.00 | 15 | 11.15 |
| 2024-02-05 | 2404 | 589000 | 434 | 164356500 | 277.00 | 280.00 | 276.00 | 280.00 | 2.00 | 0.72% | 279.50 | 7 | 280.00 | 71 | 11.23 |
| 2024-02-15 | 2404 | 1937000 | 1466 | 557286000 | 281.00 | 293.00 | 281.00 | 292.00 | 12.00 | 4.29% | 292.00 | 27 | 292.50 | 13 | 11.71 |
| 2024-02-16 | 2404 | 1353000 | 1099 | 384464500 | 285.00 | 287.50 | 282.00 | 282.00 | 10.00 | -3.42% | 282.00 | 130 | 282.50 | 12 | 11.31 |
| 2024-02-19 | 2404 | 574000 | 457 | 161767500 | 282.50 | 285.00 | 280.50 | 281.00 | 1.00 | -0.35% | 281.00 | 16 | 281.50 | 4 | 11.27 |
| 2024-02-20 | 2404 | 715000 | 540 | 203669500 | 281.50 | 288.00 | 281.00 | 283.00 | 2.00 | 0.71% | 283.00 | 25 | 284.00 | 8 | 11.35 |
| 2024-02-21 | 2404 | 557000 | 433 | 158949000 | 283.50 | 287.00 | 283.50 | 285.00 | 2.00 | 0.71% | 285.00 | 5 | 285.50 | 3 | 11.43 |
| 2024-02-22 | 2404 | 923000 | 648 | 265478500 | 285.00 | 290.00 | 284.00 | 288.00 | 3.00 | 1.05% | 288.00 | 33 | 289.00 | 5 | 11.55 |
| 2024-02-23 | 2404 | 1369000 | 970 | 397976000 | 290.00 | 293.00 | 288.00 | 289.00 | 1.00 | 0.35% | 289.00 | 1 | 289.50 | 8 | 11.59 |
| 2024-02-26 | 2404 | 1343000 | 1033 | 393137000 | 292.00 | 296.50 | 290.00 | 290.50 | 1.50 | 0.52% | 290.50 | 18 | 291.00 | 1 | 11.65 |
| 2024-02-27 | 2404 | 1459000 | 1037 | 428773500 | 291.50 | 297.00 | 289.00 | 295.00 | 4.50 | 1.55% | 295.00 | 2 | 295.50 | 3 | 11.83 |
| 2024-02-29 | 2404 | 778000 | 565 | 228570500 | 293.00 | 295.50 | 292.00 | 293.50 | 1.50 | -0.51% | 293.00 | 20 | 293.50 | 4 | 11.77 |
| 2024-03-01 | 2404 | 2089000 | 1301 | 625479000 | 294.50 | 303.00 | 294.50 | 297.00 | 3.50 | 1.19% | 296.50 | 42 | 297.00 | 11 | 11.91 |
| 2024-03-04 | 2404 | 1734000 | 1380 | 526440500 | 300.50 | 307.00 | 300.00 | 303.50 | 6.50 | 2.19% | 303.00 | 4 | 303.50 | 10 | 12.17 |
| 2024-03-05 | 2404 | 1403000 | 1088 | 430544000 | 306.00 | 310.00 | 301.50 | 309.50 | 6.00 | 1.98% | 309.00 | 2 | 309.50 | 13 | 12.41 |
| 2024-03-06 | 2404 | 3410000 | 2469 | 1097177500 | 309.50 | 329.00 | 308.50 | 326.00 | 16.50 | 5.33% | 326.00 | 4 | 326.50 | 7 | 13.08 |
| 2024-03-07 | 2404 | 5835000 | 4208 | 2016431000 | 330.50 | 358.50 | 326.50 | 358.50 | 32.50 | 9.97% | 358.50 | 3840 | 0.00 | 0 | 14.38 |
| 2024-03-08 | 2404 | 12335000 | 9195 | 2147483647 | 368.00 | 393.50 | 342.00 | 389.50 | 31.00 | 8.65% | 389.00 | 15 | 389.50 | 12 | 15.62 |
| 2024-03-11 | 2404 | 5354000 | 4363 | 2023538000 | 388.50 | 391.50 | 362.50 | 385.50 | 4.00 | -1.03% | 385.50 | 2 | 386.00 | 8 | 15.46 |
| 2024-03-12 | 2404 | 4454000 | 3437 | 1745102000 | 372.00 | 400.00 | 372.00 | 398.00 | 12.50 | 3.24% | 398.00 | 34 | 398.50 | 4 | 15.96 |
| 2024-03-13 | 2404 | 2769000 | 2079 | 1138381000 | 409.50 | 419.50 | 400.00 | 419.50 | 21.50 | 5.4% | 419.50 | 1 | 420.00 | 141 | 16.83 |
| 2024-03-14 | 2404 | 2605000 | 2026 | 1010911500 | 417.50 | 417.50 | 378.00 | 378.00 | 41.50 | -9.89% | 0.00 | 0 | 378.00 | 58 | 15.16 |
| 2024-03-15 | 2404 | 3238000 | 2073 | 1170580500 | 365.00 | 388.00 | 342.50 | 342.50 | 35.50 | -9.39% | 342.50 | 10 | 348.00 | 1 | 13.80 |
| 2024-03-18 | 2404 | 2748000 | 1782 | 1013977000 | 353.00 | 376.50 | 353.00 | 376.50 | 34.00 | 9.93% | 376.50 | 95 | 0.00 | 0 | 15.17 |
| 2024-03-19 | 2404 | 4565000 | 2800 | 1861274500 | 385.00 | 414.00 | 385.00 | 414.00 | 37.50 | 9.96% | 414.00 | 247 | 0.00 | 0 | 16.68 |
| 2024-03-20 | 2404 | 7968000 | 4956 | 2147483647 | 430.00 | 448.50 | 405.50 | 413.00 | 1.00 | -0.24% | 413.00 | 95 | 413.50 | 43 | 16.64 |
| 2024-03-21 | 2404 | 3314000 | 2406 | 1358725000 | 424.50 | 424.50 | 402.00 | 409.50 | 3.50 | -0.85% | 409.00 | 16 | 409.50 | 2 | 16.50 |
| 2024-03-22 | 2404 | 3828000 | 2813 | 1479039500 | 401.50 | 403.00 | 380.00 | 380.50 | 29.00 | -7.08% | 380.50 | 37 | 381.00 | 9 | 15.33 |
| 2024-03-25 | 2404 | 2082000 | 1461 | 799103000 | 385.00 | 392.00 | 380.50 | 380.50 | 0.00 | 0% | 380.50 | 2 | 381.00 | 7 | 15.33 |
| 2024-03-26 | 2404 | 2627000 | 1996 | 984860000 | 383.00 | 388.00 | 365.00 | 377.50 | 3.00 | -0.79% | 377.50 | 1 | 378.00 | 1 | 15.21 |
| 2024-03-27 | 2404 | 9966000 | 7732 | 2147483647 | 387.50 | 408.00 | 381.00 | 400.00 | 22.50 | 5.96% | 400.00 | 10 | 400.50 | 14 | 16.12 |
| 2024-03-28 | 2404 | 9534000 | 7962 | 2147483647 | 409.00 | 418.00 | 378.00 | 388.50 | 11.50 | -2.88% | 388.00 | 68 | 388.50 | 9 | 15.65 |
| 2024-03-29 | 2404 | 10596000 | 8135 | 2147483647 | 391.00 | 405.00 | 384.00 | 393.00 | 4.50 | 1.16% | 393.00 | 17 | 393.50 | 1 | 15.83 |
| 2024-04-01 | 2404 | 3254000 | 2448 | 1270956500 | 393.50 | 397.00 | 386.50 | 390.00 | 3.00 | -0.76% | 390.00 | 27 | 390.50 | 1 | 15.71 |
| 2024-04-02 | 2404 | 4831000 | 3710 | 1938980500 | 394.00 | 408.00 | 393.50 | 406.50 | 16.50 | 4.23% | 406.00 | 10 | 406.50 | 14 | 16.38 |
| 2024-04-03 | 2404 | 2453000 | 1816 | 980418500 | 401.00 | 403.50 | 395.00 | 398.00 | 8.50 | -2.09% | 398.00 | 46 | 398.50 | 5 | 16.04 |
| 2024-04-08 | 2404 | 1961000 | 1560 | 772451500 | 400.00 | 400.00 | 390.00 | 394.50 | 3.50 | -0.88% | 394.00 | 13 | 394.50 | 5 | 15.89 |
| 2024-04-09 | 2404 | 2204000 | 1716 | 877433000 | 397.00 | 403.00 | 393.50 | 399.50 | 5.00 | 1.27% | 399.50 | 1 | 400.00 | 3 | 16.10 |
| 2024-04-10 | 2404 | 2836000 | 2308 | 1142788000 | 400.00 | 409.00 | 393.00 | 404.50 | 5.00 | 1.25% | 404.50 | 10 | 405.00 | 1 | 16.30 |
| 2024-04-11 | 2404 | 1645000 | 1362 | 656601500 | 398.50 | 403.50 | 395.50 | 401.50 | 3.00 | -0.74% | 401.00 | 1 | 401.50 | 18 | 16.18 |
| 2024-04-12 | 2404 | 3131000 | 2582 | 1291674500 | 403.50 | 417.00 | 403.00 | 415.50 | 14.00 | 3.49% | 415.00 | 6 | 415.50 | 2 | 16.74 |
| 2024-04-15 | 2404 | 2414000 | 1856 | 1001109500 | 414.00 | 424.50 | 403.50 | 416.00 | 0.50 | 0.12% | 415.50 | 31 | 416.00 | 14 | 16.76 |
| 2024-04-16 | 2404 | 3043000 | 2257 | 1244792500 | 412.50 | 414.00 | 401.50 | 407.50 | 8.50 | -2.04% | 407.50 | 27 | 410.00 | 1 | 16.42 |
| 2024-04-17 | 2404 | 3988000 | 3184 | 1707891000 | 414.00 | 434.00 | 414.00 | 432.00 | 24.50 | 6.01% | 432.00 | 1 | 433.00 | 50 | 17.41 |
| 2024-04-18 | 2404 | 3840000 | 2905 | 1614974000 | 424.50 | 427.50 | 412.00 | 418.00 | 14.00 | -3.24% | 417.50 | 8 | 418.00 | 9 | 16.84 |
| 2024-04-19 | 2404 | 5036062 | 6877 | 2012821676 | 407.50 | 407.50 | 386.00 | 399.50 | 18.50 | -4.43% | 399.50 | 13 | 400.00 | 23 | 16.10 |
| 2024-04-22 | 2404 | 2969000 | 2132 | 1167544000 | 400.50 | 407.00 | 385.00 | 394.50 | 5.00 | -1.25% | 390.00 | 11 | 394.50 | 8 | 15.89 |
| 2024-04-23 | 2404 | 1701000 | 1283 | 681819500 | 399.00 | 407.50 | 396.50 | 401.50 | 7.00 | 1.77% | 401.50 | 1 | 402.00 | 14 | 16.18 |