南亞科(2408)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 76.50
0
0%
73.10
-3.4
-4.44%
74.40
1.3
1.78%
74.70
0.3
0.4%
 73.10
-1.6
-2.14%
72.60
-0.5
-0.68%
71.50
-1.1
-1.52%
69.40
-2.1
-2.94%
68.80
-0.6
-0.86%
 71.50
2.7
3.92%
69.40
-2.1
-2.94%
67.80
-1.6
-2.31%
68.20
0.4
0.59%
69.30
1.1
1.61%
 69.30
0
0%
70.70
1.4
2.02%
71.60
0.9
1.27%
71.00
-0.6
-0.84%
71.00
0
0%
 70.80
-0.2
-0.28%
69.30
-1.5
-2.12%
68.70
-0.6
-0.87%
71.05
2 月69.20
0.5
0.73%
67.60
-1.6
-2.31%
 68.20
0.6
0.89%
        65.40
-2.8
-4.11%
65.90
0.5
0.76%
 66.60
0.7
1.06%
67.80
1.2
1.8%
67.30
-0.5
-0.74%
68.10
0.8
1.19%
67.70
-0.4
-0.59%
        67.23

說明:最高漲幅:3.92%最低跌幅:-4.44% 最高價:76.50最低價:65.40平均價:69.78,灰色底表示週末,漲16天(16.4)元,跌19天(-25.8)元,平盤4天
4%=2,2%=4,1%=9,0%=5,-0%=2,-1%=2,-2%=3,-3%=6,-4%=6,

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 2408 8509000 4210 653300400 78.00 78.60 76.20 76.50 1.50 0% 76.50 98 76.60 26 0.00
2024-01-03 2408 20333000 9909 1497301600 75.40 75.50 72.80 73.10 3.40 -4.44% 73.10 77 73.20 100 0.00
2024-01-04 2408 9975000 5416 737782200 73.50 74.60 72.90 74.40 1.30 1.78% 74.40 63 74.50 69 0.00
2024-01-05 2408 8880000 4333 663701600 75.00 75.80 74.10 74.70 0.30 0.4% 74.60 8 74.70 36 0.00
2024-01-08 2408 7778000 4780 572533800 75.40 75.40 73.00 73.10 1.60 -2.14% 73.10 86 73.20 14 0.00
2024-01-09 2408 7752000 4172 567736900 74.00 74.40 72.60 72.60 0.50 -0.68% 72.60 121 72.70 23 0.00
2024-01-10 2408 10327000 5719 739092300 72.40 72.90 71.00 71.50 1.10 -1.52% 71.40 151 71.50 1288 0.00
2024-01-11 2408 30144000 16084 2087620800 71.90 72.10 68.00 69.40 2.10 -2.94% 69.40 122 69.50 50 0.00
2024-01-12 2408 11375000 6342 784329500 69.90 69.90 68.50 68.80 0.60 -0.86% 68.80 81 68.90 14 0.00
2024-01-15 2408 14755000 7303 1045250200 69.50 71.70 69.10 71.50 2.70 3.92% 71.40 16 71.50 140 0.00
2024-01-16 2408 12004000 6174 837696000 70.50 70.50 69.20 69.40 2.10 -2.94% 69.30 286 69.50 22 0.00
2024-01-17 2408 15789000 8053 1081734300 69.50 70.20 67.80 67.80 1.60 -2.31% 67.80 271 67.90 156 0.00
2024-01-18 2408 10048000 4950 686384100 68.50 69.30 67.80 68.20 0.40 0.59% 68.20 20 68.30 202 0.00
2024-01-19 2408 6911000 3604 478994800 69.00 69.90 68.60 69.30 1.10 1.61% 69.30 7 69.40 282 0.00
2024-01-22 2408 13472000 6539 931591600 70.10 70.60 68.50 69.30 0.00 0% 69.20 287 69.30 203 0.00
2024-01-23 2408 22079000 10695 1566228200 69.30 72.30 69.30 70.70 1.40 2.02% 70.70 42 70.80 64 0.00
2024-01-24 2408 16496000 8619 1183139500 71.40 72.50 70.80 71.60 0.90 1.27% 71.50 161 71.60 56 0.00
2024-01-25 2408 6846000 3147 487593200 71.80 72.00 70.80 71.00 0.60 -0.84% 71.00 55 71.10 64 0.00
2024-01-26 2408 5728000 2840 406502700 71.00 71.50 70.60 71.00 0.00 0% 70.80 6 71.00 198 0.00
2024-01-29 2408 5718000 2889 404624000 70.90 71.50 69.90 70.80 0.20 -0.28% 70.80 34 70.90 51 0.00
2024-01-30 2408 9470000 4387 659179200 70.80 70.90 69.10 69.30 1.50 -2.12% 69.30 506 69.40 3 0.00
2024-01-31 2408 6024000 2666 415712000 69.00 69.80 68.50 68.70 0.60 -0.87% 68.70 244 68.80 5 0.00
2024-02-01 2408 4534000 2154 312373300 69.40 69.40 68.30 69.20 0.50 0.73% 69.10 8 69.20 9 0.00
2024-02-02 2408 12405000 6540 844102200 69.40 69.50 67.50 67.60 1.60 -2.31% 67.60 261 67.70 3 0.00
2024-02-05 2408 8652000 4021 583899500 67.20 68.30 66.80 68.20 0.60 0.89% 68.10 6 68.20 24 0.00
2024-02-15 2408 41020000 20814 2147483647 69.40 69.40 64.10 65.40 2.80 -4.11% 65.40 8 65.50 88 0.00
2024-02-16 2408 24345000 11847 1586828300 65.40 66.10 64.30 65.90 0.50 0.76% 65.80 293 65.90 62 0.00
2024-02-19 2408 16960000 8111 1118706600 65.80 66.90 64.70 66.60 0.70 1.06% 66.50 209 66.60 74 0.00
2024-02-20 2408 14613000 7433 986378800 66.50 68.20 66.20 67.80 1.20 1.8% 67.80 274 67.90 84 0.00
2024-02-21 2408 14327000 6132 973059200 67.70 68.50 67.20 67.30 0.50 -0.74% 67.30 40 67.40 44 0.00
2024-02-22 2408 14803000 6207 1000182600 67.70 68.30 66.80 68.10 0.80 1.19% 68.00 10 68.10 57 0.00
2024-02-23 2408 24098000 10735 1648602300 68.70 69.20 67.60 67.70 0.40 -0.59% 67.70 47 67.90 13 0.00