國碩(2406)每日收盤價分析
彰化一整天的股票觀查
今年
2024 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 | 14.70 0 0% | 14.45 -0.25 -1.7% | 14.65 0.2 1.38% | 14.20 -0.45 -3.07% | 14.45 0.25 1.76% | 13.80 -0.65 -4.5% | 14.00 0.2 1.45% | 13.15 -0.85 -6.07% | 13.55 0.4 3.04% | 13.60 0.05 0.37% | 13.55 -0.05 -0.37% | 13.60 0.05 0.37% | 13.90 0.3 2.21% | 13.80 -0.1 -0.72% | 13.75 -0.05 -0.36% | 13.74 | ||||||||||||||||
2 月 | 13.35 -0.4 -2.91% | 13.45 0.1 0.75% | 13.75 0.3 2.23% | 14.15 0.4 2.91% | 13.85 -0.3 -2.12% | 13.90 0.05 0.36% | 13.70 -0.2 -1.44% | 13.60 -0.1 -0.73% | 14.25 0.65 4.78% | 14.60 0.35 2.46% | 14.60 0 0% | 14.55 -0.05 -0.34% | 14.02 |
說明:最高漲幅:4.78%最低跌幅:-6.07% 最高價:14.70最低價:13.15平均價:13.84,灰色底表示週末,漲16天(3.85)元,跌22天(-7.9)元,平盤3天
5%=1,3%=2,2%=5,1%=4,0%=7,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=11,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2025-01-02 | 2406 | 1370109 | 890 | 20550886 | 14.85 | 15.25 | 14.70 | 14.70 | 0.00 | 0% | 14.70 | 38 | 14.75 | 3 | 0.00 |
2025-01-03 | 2406 | 1032370 | 854 | 15128271 | 14.85 | 15.05 | 14.45 | 14.45 | 0.25 | -1.7% | 14.45 | 102 | 14.50 | 15 | 0.00 |
2025-01-06 | 2406 | 889683 | 706 | 12937577 | 14.60 | 14.70 | 14.40 | 14.65 | 0.20 | 1.38% | 14.60 | 4 | 14.65 | 1 | 0.00 |
2025-01-07 | 2406 | 1424731 | 996 | 20524117 | 14.65 | 14.85 | 14.20 | 14.20 | 0.45 | -3.07% | 14.20 | 42 | 14.25 | 9 | 0.00 |
2025-01-08 | 2406 | 807374 | 874 | 11543287 | 14.20 | 14.45 | 14.15 | 14.45 | 0.25 | 1.76% | 14.40 | 1 | 14.45 | 20 | 0.00 |
2025-01-09 | 2406 | 1405668 | 1354 | 19671790 | 14.50 | 14.50 | 13.80 | 13.80 | 0.65 | -4.5% | 13.80 | 12 | 13.85 | 17 | 0.00 |
2025-01-10 | 2406 | 1418788 | 925 | 19769050 | 13.80 | 14.10 | 13.65 | 14.00 | 0.20 | 1.45% | 13.95 | 12 | 14.05 | 13 | 0.00 |
2025-01-13 | 2406 | 2345622 | 1721 | 31121853 | 13.80 | 13.80 | 13.10 | 13.15 | 0.85 | -6.07% | 13.15 | 3 | 13.25 | 8 | 0.00 |
2025-01-14 | 2406 | 1450813 | 1109 | 19256100 | 13.15 | 13.55 | 13.00 | 13.55 | 0.40 | 3.04% | 13.40 | 1 | 13.55 | 33 | 0.00 |
2025-01-15 | 2406 | 1088769 | 848 | 14734410 | 13.45 | 13.80 | 13.35 | 13.60 | 0.05 | 0.37% | 13.60 | 8 | 13.65 | 50 | 0.00 |
2025-01-16 | 2406 | 587333 | 586 | 8049363 | 13.75 | 13.95 | 13.55 | 13.55 | 0.05 | -0.37% | 13.55 | 20 | 13.60 | 7 | 0.00 |
2025-01-17 | 2406 | 301866 | 351 | 4110744 | 13.70 | 13.75 | 13.55 | 13.60 | 0.05 | 0.37% | 13.55 | 32 | 13.65 | 1 | 0.00 |
2025-01-20 | 2406 | 630935 | 566 | 8673826 | 13.70 | 13.95 | 13.45 | 13.90 | 0.30 | 2.21% | 13.85 | 6 | 13.90 | 18 | 0.00 |
2025-01-21 | 2406 | 523351 | 566 | 7270119 | 13.85 | 14.10 | 13.70 | 13.80 | 0.10 | -0.72% | 13.80 | 4 | 13.85 | 7 | 0.00 |
2025-01-22 | 2406 | 726725 | 698 | 9962843 | 13.80 | 13.85 | 13.55 | 13.75 | 0.05 | -0.36% | 13.70 | 29 | 13.80 | 1 | 0.00 |
2025-02-03 | 2406 | 1401667 | 1092 | 18751364 | 13.75 | 13.75 | 13.15 | 13.35 | 0.40 | -2.91% | 13.30 | 10 | 13.35 | 1 | 0.00 |
2025-02-04 | 2406 | 629531 | 665 | 8457425 | 13.50 | 13.60 | 13.30 | 13.45 | 0.10 | 0.75% | 13.45 | 26 | 13.50 | 1 | 0.00 |
2025-02-05 | 2406 | 612641 | 509 | 8399041 | 13.60 | 13.85 | 13.60 | 13.75 | 0.30 | 2.23% | 13.75 | 3 | 13.80 | 26 | 0.00 |
2025-02-06 | 2406 | 1141555 | 713 | 16050074 | 13.85 | 14.25 | 13.85 | 14.15 | 0.40 | 2.91% | 14.10 | 14 | 14.15 | 7 | 0.00 |
2025-02-07 | 2406 | 765049 | 760 | 10667485 | 14.25 | 14.25 | 13.70 | 13.85 | 0.30 | -2.12% | 13.85 | 34 | 13.90 | 4 | 0.00 |
2025-02-10 | 2406 | 638985 | 655 | 8860985 | 13.90 | 14.00 | 13.65 | 13.90 | 0.05 | 0.36% | 13.90 | 37 | 13.95 | 6 | 0.00 |
2025-02-11 | 2406 | 660183 | 755 | 9098358 | 13.95 | 14.05 | 13.65 | 13.70 | 0.20 | -1.44% | 13.65 | 97 | 13.70 | 7 | 0.00 |
2025-02-12 | 2406 | 584898 | 639 | 8039381 | 13.70 | 13.90 | 13.60 | 13.60 | 0.10 | -0.73% | 13.60 | 49 | 13.65 | 2 | 0.00 |
2025-02-13 | 2406 | 1702109 | 987 | 24071508 | 13.75 | 14.30 | 13.70 | 14.25 | 0.65 | 4.78% | 14.25 | 2 | 14.30 | 56 | 0.00 |
2025-02-14 | 2406 | 1644122 | 1103 | 23895261 | 14.40 | 14.70 | 14.15 | 14.60 | 0.35 | 2.46% | 14.60 | 20 | 14.65 | 29 | 0.00 |
2025-02-17 | 2406 | 863483 | 814 | 12532257 | 14.70 | 14.70 | 14.40 | 14.60 | 0.00 | 0% | 14.60 | 25 | 14.65 | 13 | 0.00 |
2025-02-18 | 2406 | 843721 | 730 | 12283065 | 14.65 | 14.75 | 14.45 | 14.55 | 0.05 | -0.34% | 14.55 | 9 | 14.60 | 49 | 0.00 |