國碩(2406)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 16.40
0
0%
16.30
-0.1
-0.61%
16.25
-0.05
-0.31%
16.30
0.05
0.31%
 16.45
0.15
0.92%
16.30
-0.15
-0.91%
15.90
-0.4
-2.45%
16.75
0.85
5.35%
16.80
0.05
0.3%
 17.90
1.1
6.55%
17.40
-0.5
-2.79%
17.00
-0.4
-2.3%
17.05
0.05
0.29%
16.90
-0.15
-0.88%
 17.15
0.25
1.48%
17.50
0.35
2.04%
17.50
0
0%
17.35
-0.15
-0.86%
17.55
0.2
1.15%
 17.60
0.05
0.28%
17.05
-0.55
-3.13%
16.85
-0.2
-1.17%
16.98
2 月16.75
-0.1
-0.59%
16.55
-0.2
-1.19%
 16.30
-0.25
-1.51%
        16.40
0.1
0.61%
16.90
0.5
3.05%
 17.75
0.85
5.03%
17.40
-0.35
-1.97%
17.50
0.1
0.57%
17.25
-0.25
-1.43%
17.10
-0.15
-0.87%
 17.95
0.85
4.97%
17.55
-0.4
-2.23%
17.90
0.35
1.99%
17.28
3 月17.95
0.05
0.28%
 18.20
0.25
1.39%
17.95
-0.25
-1.37%
17.70
-0.25
-1.39%
17.40
-0.3
-1.69%
17.10
-0.3
-1.72%
 18.80
1.7
9.94%
18.85
0.05
0.27%
18.55
-0.3
-1.59%
18.30
-0.25
-1.35%
18.25
-0.05
-0.27%
 18.00
-0.25
-1.37%
17.60
-0.4
-2.22%
18.00
0.4
2.27%
18.85
0.85
4.72%
19.65
0.8
4.24%
 19.60
-0.05
-0.25%
19.30
-0.3
-1.53%
19.25
-0.05
-0.26%
19.50
0.25
1.3%
19.05
-0.45
-2.31%
18.53
4 月18.90
-0.15
-0.79%
18.90
0
0%
18.90
0
0%
   19.15
0.25
1.32%
18.95
-0.2
-1.04%
20.80
1.85
9.76%
21.35
0.55
2.64%
20.95
-0.4
-1.87%
 20.65
-0.3
-1.43%
20.00
-0.65
-3.15%
21.00
1
5%
21.00
0
0%
20.50
-0.5
-2.38%
 20.45
-0.05
-0.24%
20.20
-0.25
-1.22%
20.50
0.3
1.49%
20.25
-0.25
-1.22%
20.20
-0.05
-0.25%
 20.80
0.6
2.97%
20.95
0.15
0.72%
20.27
5 月 21.20
0.25
1.19%
21.10
-0.1
-0.47%
 20.35
-0.75
-3.55%
19.55
-0.8
-3.93%
19.80
0.25
1.28%
19.90
0.1
0.51%
21.85
1.95
9.8%
 22.50
0.65
2.97%
22.80
0.3
1.33%
21.60
-1.2
-5.26%
21.30
-0.3
-1.39%
22.75
1.45
6.81%
 22.35
-0.4
-1.76%
22.25
-0.1
-0.45%
23.70
1.45
6.52%
         21.57

說明:最高漲幅:9.94%最低跌幅:-5.26% 最高價:23.70最低價:15.90平均價:18.81,灰色底表示週末,漲55天(28.8)元,跌56天(-16.35)元,平盤5天
10%=4,7%=4,5%=7,4%=1,3%=6,2%=4,1%=20,0%=14,-0%=1,-1%=3,-2%=3,-3%=10,-4%=16,-5%=23,

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 2406 419000 230 6902100 16.50 16.60 16.35 16.40 0.05 0% 16.40 22 16.45 5 0.00
2024-01-03 2406 570000 309 9309650 16.40 16.50 16.20 16.30 0.10 -0.61% 16.30 5 16.35 1 0.00
2024-01-04 2406 318000 152 5177900 16.30 16.35 16.25 16.25 0.05 -0.31% 16.25 15 16.30 2 0.00
2024-01-05 2406 356000 171 5820150 16.30 16.45 16.25 16.30 0.05 0.31% 16.30 14 16.35 5 0.00
2024-01-08 2406 642000 314 10614550 16.35 16.65 16.35 16.45 0.15 0.92% 16.45 2 16.50 3 0.00
2024-01-09 2406 637000 350 10319550 16.50 16.50 16.05 16.30 0.15 -0.91% 16.15 6 16.30 24 0.00
2024-01-10 2406 458000 307 7307600 16.35 16.35 15.80 15.90 0.40 -2.45% 15.85 43 15.90 12 0.00
2024-01-11 2406 3688000 1705 62294050 16.50 17.20 16.40 16.75 0.85 5.35% 16.75 16 16.80 44 0.00
2024-01-12 2406 1038000 566 17467800 16.85 17.10 16.65 16.80 0.05 0.3% 16.75 5 16.80 12 0.00
2024-01-15 2406 10476000 4616 186857650 17.10 18.30 17.10 17.90 1.10 6.55% 17.90 50 17.95 42 0.00
2024-01-16 2406 5156000 2361 91208800 17.90 18.25 17.30 17.40 0.50 -2.79% 17.35 13 17.40 48 0.00
2024-01-17 2406 2034000 1110 34519600 17.35 17.35 16.80 17.00 0.40 -2.3% 16.90 1 17.00 29 0.00
2024-01-18 2406 968000 538 16345500 17.00 17.10 16.70 17.05 0.05 0.29% 17.00 7 17.05 13 0.00
2024-01-19 2406 1026000 516 17369750 17.25 17.30 16.80 16.90 0.15 -0.88% 16.90 2 16.95 4 0.00
2024-01-22 2406 1368000 629 23516650 17.10 17.45 16.90 17.15 0.25 1.48% 17.15 27 17.20 12 0.00
2024-01-23 2406 1496000 679 26216300 17.35 17.70 17.25 17.50 0.35 2.04% 17.45 19 17.50 16 0.00
2024-01-24 2406 1232000 573 21660400 17.70 17.70 17.45 17.50 0.00 0% 17.50 2 17.55 12 0.00
2024-01-25 2406 1184000 575 20580000 17.65 17.75 17.20 17.35 0.15 -0.86% 17.35 12 17.40 8 0.00
2024-01-26 2406 1362000 588 23975750 17.45 17.70 17.45 17.55 0.20 1.15% 17.55 14 17.60 21 0.00
2024-01-29 2406 714000 334 12558350 17.60 17.70 17.50 17.60 0.05 0.28% 17.60 5 17.65 38 0.00
2024-01-30 2406 1376000 584 23704700 17.70 17.70 17.00 17.05 0.55 -3.13% 17.05 54 17.10 5 0.00
2024-01-31 2406 770000 433 13009800 17.05 17.10 16.80 16.85 0.20 -1.17% 16.80 110 16.85 7 0.00
2024-02-01 2406 405000 273 6796100 16.85 16.90 16.70 16.75 0.10 -0.59% 16.70 101 16.80 2 0.00
2024-02-02 2406 709000 383 11774250 16.75 16.80 16.50 16.55 0.20 -1.19% 16.55 7 16.60 10 0.00
2024-02-05 2406 849000 429 13823250 16.50 16.50 16.20 16.30 0.25 -1.51% 16.30 47 16.35 7 0.00
2024-02-15 2406 725000 362 11840100 16.45 16.50 16.00 16.40 0.10 0.61% 16.40 21 16.45 32 0.00
2024-02-16 2406 824000 403 13821400 16.45 16.90 16.45 16.90 0.50 3.05% 16.85 30 16.90 28 0.00
2024-02-19 2406 2926000 1361 51404650 16.95 17.90 16.90 17.75 0.85 5.03% 17.70 47 17.75 32 0.00
2024-02-20 2406 1057000 569 18441800 17.75 17.75 17.30 17.40 0.35 -1.97% 17.40 2 17.45 10 0.00
2024-02-21 2406 615000 392 10736500 17.45 17.60 17.35 17.50 0.10 0.57% 17.45 14 17.50 1 0.00
2024-02-22 2406 711000 366 12312100 17.50 17.50 17.20 17.25 0.25 -1.43% 17.20 63 17.25 5 0.00
2024-02-23 2406 737000 379 12705050 17.30 17.40 17.10 17.10 0.15 -0.87% 17.10 47 17.15 6 0.00
2024-02-26 2406 3415000 1438 60867050 17.30 18.05 17.30 17.95 0.85 4.97% 17.95 12 18.00 297 0.00
2024-02-27 2406 1545000 722 27347700 18.05 18.20 17.50 17.55 0.40 -2.23% 17.55 18 17.60 2 0.00
2024-02-29 2406 1233000 619 21920000 17.55 18.00 17.50 17.90 0.35 1.99% 17.90 12 17.95 129 0.00
2024-03-01 2406 1872000 875 33716200 18.05 18.20 17.80 17.95 0.05 0.28% 17.95 20 18.00 41 0.00
2024-03-04 2406 4234000 1645 77145300 18.15 18.45 17.95 18.20 0.25 1.39% 18.20 25 18.25 17 0.00
2024-03-05 2406 1583000 715 28589250 18.15 18.30 17.85 17.95 0.25 -1.37% 17.90 38 17.95 6 0.00
2024-03-06 2406 1266000 612 22569250 17.80 18.05 17.70 17.70 0.25 -1.39% 17.70 48 17.75 13 0.00
2024-03-07 2406 1364000 583 23921450 17.75 17.85 17.40 17.40 0.30 -1.69% 17.40 21 17.50 22 0.00
2024-03-08 2406 1364000 664 23397050 17.40 17.40 16.95 17.10 0.30 -1.72% 17.10 3 17.15 15 0.00
2024-03-11 2406 7309000 2263 135284100 17.20 18.80 17.20 18.80 1.70 9.94% 18.80 21782 0.00 0 0.00
2024-03-12 2406 14950000 4935 283934900 19.30 19.60 18.55 18.85 0.05 0.27% 18.80 9 18.85 15 0.00
2024-03-13 2406 4286000 1650 79916400 19.05 19.15 18.25 18.55 0.30 -1.59% 18.50 46 18.55 26 0.00
2024-03-14 2406 2313000 955 42788600 18.50 18.75 18.25 18.30 0.25 -1.35% 18.25 45 18.30 1 0.00
2024-03-15 2406 2004000 911 36232350 18.45 18.45 17.80 18.25 0.05 -0.27% 18.20 67 18.25 22 0.00
2024-03-18 2406 1713000 820 31028550 18.50 18.50 17.95 18.00 0.25 -1.37% 17.95 32 18.00 20 0.00
2024-03-19 2406 1844000 894 32795200 17.85 18.10 17.55 17.60 0.40 -2.22% 17.55 72 17.60 21 0.00
2024-03-20 2406 3206000 1582 57783500 17.70 18.50 17.40 18.00 0.40 2.27% 17.95 13 18.00 25 0.00
2024-03-21 2406 11678000 4599 221866150 18.05 19.55 18.05 18.85 0.85 4.72% 18.80 105 18.85 67 0.00
2024-03-22 2406 21321000 8392 420638650 19.00 20.25 19.00 19.65 0.80 4.24% 19.65 10 19.70 25 0.00
2024-03-25 2406 6122000 2688 119806300 19.75 19.90 19.20 19.60 0.05 -0.25% 19.55 24 19.60 37 0.00
2024-03-26 2406 5250000 2176 102632450 19.65 19.95 19.25 19.30 0.30 -1.53% 19.25 109 19.30 22 0.00
2024-03-27 2406 2752000 1159 52894000 19.30 19.40 19.00 19.25 0.05 -0.26% 19.20 46 19.25 3 0.00
2024-03-28 2406 7613000 3148 149583750 19.30 20.00 19.25 19.50 0.25 1.3% 19.50 94 19.55 14 0.00
2024-03-29 2406 3817000 1671 73676400 19.80 19.95 19.00 19.05 0.45 -2.31% 19.05 17 19.10 4 0.00
2024-04-01 2406 2146000 959 40788800 19.25 19.30 18.80 18.90 0.15 -0.79% 18.85 4 18.90 35 0.00
2024-04-02 2406 1757000 771 33317550 18.90 19.25 18.75 18.90 0.00 0% 18.85 31 18.90 18 0.00
2024-04-03 2406 1404000 642 26345550 18.80 18.90 18.65 18.90 0.00 0% 18.85 23 18.90 5 0.00
2024-04-08 2406 1935000 875 36982000 19.05 19.30 18.90 19.15 0.25 1.32% 19.15 2 19.20 52 0.00
2024-04-09 2406 1608000 701 30571950 19.15 19.30 18.95 18.95 0.20 -1.04% 18.95 93 19.00 5 0.00
2024-04-10 2406 7788000 2467 159451500 19.35 20.80 19.35 20.80 1.85 9.76% 20.80 25066 0.00 0 0.00
2024-04-11 2406 38422000 12145 817824050 21.95 22.00 20.70 21.35 0.55 2.64% 21.30 11 21.35 83 0.00
2024-04-12 2406 15260000 5437 323636550 20.90 21.80 20.45 20.95 0.40 -1.87% 20.95 114 21.00 2 0.00
2024-04-15 2406 9996000 3138 209187900 20.60 21.50 20.50 20.65 0.30 -1.43% 20.65 104 20.70 5 0.00
2024-04-16 2406 5706000 1982 115191600 20.60 20.65 19.95 20.00 0.65 -3.15% 20.00 73 20.05 8 0.00
2024-04-17 2406 5733000 2534 119646100 20.25 21.30 20.20 21.00 1.00 5% 20.90 25 21.00 213 0.00
2024-04-18 2406 7345000 2961 154797600 21.15 21.50 20.75 21.00 0.00 0% 20.95 24 21.00 30 0.00
2024-04-19 2406 5857514 3095 121288700 21.05 21.30 20.00 20.50 0.50 -2.38% 20.50 4 20.55 4 0.00
2024-04-22 2406 3190000 1524 65523050 20.70 21.20 20.10 20.45 0.05 -0.24% 20.40 4 20.45 5 0.00
2024-04-23 2406 2477000 1202 50410250 20.35 20.75 20.10 20.20 0.25 -1.22% 20.20 39 20.25 24 0.00
2024-04-24 2406 3568000 1518 73915050 20.75 21.00 20.45 20.50 0.30 1.49% 20.50 3 20.55 35 0.00
2024-04-25 2406 1785000 782 36360650 20.50 20.65 20.20 20.25 0.25 -1.22% 20.25 4 20.30 2 0.00
2024-04-26 2406 2749000 1038 55332400 20.45 20.50 20.00 20.20 0.05 -0.25% 20.20 16 20.25 24 0.00
2024-04-29 2406 2750000 1143 56136000 20.35 20.80 20.05 20.80 0.60 2.97% 20.75 30 20.80 124 0.00
2024-04-30 2406 7111000 3105 150160900 21.05 21.55 20.55 20.95 0.15 0.72% 20.95 6 21.00 8 0.00
2024-05-02 2406 2633000 1249 55425450 20.90 21.25 20.75 21.20 0.25 1.19% 21.15 6 21.20 99 0.00
2024-05-03 2406 3738000 1743 79023100 21.45 21.65 20.90 21.10 0.10 -0.47% 21.05 15 21.10 16 0.00
2024-05-06 2406 3070000 1379 63420400 21.35 21.35 20.35 20.35 0.75 -3.55% 20.35 35 20.40 5 0.00
2024-05-07 2406 5091000 2158 100784850 20.55 20.60 19.40 19.55 0.80 -3.93% 19.55 14 19.60 53 0.00
2024-05-08 2406 2999000 1412 58583300 19.70 20.00 19.15 19.80 0.25 1.28% 19.80 6 19.85 2 0.00
2024-05-09 2406 1953206 1186 39332446 19.80 20.40 19.80 19.90 0.10 0.51% 19.90 31 19.95 27 0.00
2024-05-10 2406 8768000 2391 191024600 21.20 21.85 21.15 21.85 1.95 9.8% 21.85 31378 0.00 0 0.00
2024-05-13 2406 44761000 15517 1006310150 22.55 23.20 21.75 22.50 0.65 2.97% 22.40 10 22.50 79 0.00
2024-05-14 2406 11873000 5257 267176650 22.10 22.90 21.95 22.80 0.30 1.33% 22.75 42 22.80 36 0.00
2024-05-15 2406 23073001 11700 523095380 24.50 24.55 21.50 21.60 1.20 -5.26% 21.60 141 21.65 9 0.00
2024-05-16 2406 8735000 3775 186348100 21.75 21.75 20.95 21.30 0.30 -1.39% 21.30 55 21.35 11 0.00
2024-05-17 2406 23872000 9789 543572300 21.55 23.35 21.55 22.75 1.45 6.81% 22.75 210 22.80 254 0.00
2024-05-20 2406 13239000 5711 303277300 23.20 23.70 22.30 22.35 0.40 -1.76% 22.30 131 22.35 15 0.00
2024-05-21 2406 5586000 2378 123300350 22.40 22.45 21.80 22.25 0.10 -0.45% 22.20 33 22.25 6 0.00
2024-05-22 2406 20562000 8122 486331350 23.20 24.20 22.80 23.70 1.45 6.52% 23.70 9 23.75 81 0.00