國碩(2406)每日收盤價分析
彰化一整天的股票觀查
今年
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 | 18.55 0 0% | 19.20 0.65 3.5% | 18.75 -0.45 -2.34% | 18.90 0.15 0.8% | 19.00 0.1 0.53% | 18.85 -0.15 -0.79% | 18.95 0.1 0.53% | 18.60 -0.35 -1.85% | 18.40 -0.2 -1.08% | 18.35 -0.05 -0.27% | 18.70 0.35 1.91% | 19.05 0.35 1.87% | 19.55 0.5 2.62% | 18.83 | ||||||||||||||||||
2 月 | 19.75 0.2 1.02% | 19.80 0.05 0.25% | 19.78 |
說明:最高漲幅:3.5%最低跌幅:-2.34% 最高價:19.80最低價:18.35平均價:18.93,灰色底表示週末,漲11天(2.9)元,跌6天(-1.25)元,平盤1天
4%=1,3%=1,2%=3,1%=5,0%=2,-0%=2,-1%=2,-2%=2,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-01-03 | 2406 | 744000 | 395 | 13775800 | 18.45 | 18.70 | 18.25 | 18.55 | 0.15 | 0% | 18.55 | 4 | 18.60 | 4 | 0.00 |
2023-01-04 | 2406 | 3000000 | 1464 | 57449800 | 18.65 | 19.40 | 18.65 | 19.20 | 0.65 | 3.5% | 19.20 | 66 | 19.25 | 7 | 0.00 |
2023-01-05 | 2406 | 1243000 | 692 | 23567700 | 19.25 | 19.40 | 18.75 | 18.75 | 0.45 | -2.34% | 18.75 | 59 | 18.80 | 2 | 0.00 |
2023-01-06 | 2406 | 564000 | 336 | 10639500 | 18.75 | 19.05 | 18.70 | 18.90 | 0.15 | 0.8% | 18.90 | 11 | 18.95 | 16 | 0.00 |
2023-01-09 | 2406 | 936000 | 427 | 17846400 | 19.20 | 19.30 | 18.95 | 19.00 | 0.10 | 0.53% | 19.00 | 23 | 19.05 | 17 | 0.00 |
2023-01-10 | 2406 | 548000 | 311 | 10382700 | 19.15 | 19.15 | 18.85 | 18.85 | 0.15 | -0.79% | 18.85 | 34 | 18.90 | 15 | 0.00 |
2023-01-11 | 2406 | 837000 | 368 | 15909700 | 19.00 | 19.15 | 18.85 | 18.95 | 0.10 | 0.53% | 18.95 | 3 | 19.00 | 16 | 0.00 |
2023-01-12 | 2406 | 610000 | 368 | 11483400 | 19.05 | 19.10 | 18.60 | 18.60 | 0.35 | -1.85% | 18.60 | 5 | 18.65 | 2 | 0.00 |
2023-01-13 | 2406 | 620000 | 360 | 11483600 | 18.80 | 18.85 | 18.40 | 18.40 | 0.20 | -1.08% | 18.40 | 53 | 18.45 | 3 | 0.00 |
2023-01-16 | 2406 | 421000 | 252 | 7769350 | 18.55 | 18.60 | 18.30 | 18.35 | 0.05 | -0.27% | 18.35 | 23 | 18.40 | 2 | 0.00 |
2023-01-17 | 2406 | 807000 | 414 | 15018050 | 18.45 | 18.75 | 18.35 | 18.70 | 0.35 | 1.91% | 18.65 | 13 | 18.70 | 12 | 0.00 |
2023-01-30 | 2406 | 1482000 | 653 | 28347800 | 19.00 | 19.30 | 18.90 | 19.05 | 0.35 | 1.87% | 19.05 | 25 | 19.10 | 28 | 0.00 |
2023-01-31 | 2406 | 5812000 | 2606 | 114665050 | 19.25 | 20.15 | 19.20 | 19.55 | 0.50 | 2.62% | 19.55 | 5 | 19.60 | 3 | 0.00 |
2023-02-01 | 2406 | 2234000 | 1066 | 43886950 | 19.60 | 19.85 | 19.45 | 19.75 | 0.20 | 1.02% | 19.70 | 12 | 19.75 | 15 | 0.00 |
2023-02-02 | 2406 | 2414000 | 1109 | 48198200 | 19.95 | 20.30 | 19.80 | 19.80 | 0.05 | 0.25% | 19.80 | 110 | 19.85 | 26 | 0.00 |