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
| 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 | 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% | 67.90 0.2 0.3% | 66.30 -1.6 -2.36% | 67.30 1 1.51% | 67.17 | ||||||||||||||||||
| 3 月 | 66.30 -1 -1.49% | 66.50 0.2 0.3% | 65.80 -0.7 -1.05% | 65.10 -0.7 -1.06% | 65.70 0.6 0.92% | 65.00 -0.7 -1.07% | 65.80 0.8 1.23% | 65.70 -0.1 -0.15% | 63.30 -2.4 -3.65% | 63.80 0.5 0.79% | 63.90 0.1 0.16% | 62.40 -1.5 -2.35% | 62.30 -0.1 -0.16% | 61.50 -0.8 -1.28% | 67.60 6.1 9.92% | 69.60 2 2.96% | 68.50 -1.1 -1.58% | 68.10 -0.4 -0.58% | 67.90 -0.2 -0.29% | 67.60 -0.3 -0.44% | 67.70 0.1 0.15% | 66 | ||||||||||
| 4 月 | 69.40 1.7 2.51% | 69.10 -0.3 -0.43% | 68.20 -0.9 -1.3% | 68.10 -0.1 -0.15% | 68.40 0.3 0.44% | 70.20 1.8 2.63% | 70.60 0.4 0.57% | 71.80 1.2 1.7% | 70.00 -1.8 -2.51% | 65.50 -4.5 -6.43% | 64.50 -1 -1.53% | 68.76 |
說明:最高漲幅:9.92%最低跌幅:-6.43% 最高價:76.50最低價:61.50平均價:68.22,灰色底表示週末,漲37天(39)元,跌45天(-52.5)元,平盤4天
10%=1,4%=2,3%=5,2%=7,1%=14,0%=12,-0%=1,-1%=4,-2%=4,-3%=9,-4%=12,-5%=15,
| 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 |
| 2024-02-26 | 2408 | 11530000 | 5217 | 779997800 | 67.40 | 68.10 | 67.00 | 67.90 | 0.20 | 0.3% | 67.80 | 34 | 67.90 | 139 | 0.00 |
| 2024-02-27 | 2408 | 19463000 | 10528 | 1309860600 | 69.00 | 69.10 | 66.30 | 66.30 | 1.60 | -2.36% | 66.30 | 358 | 66.40 | 8 | 0.00 |
| 2024-02-29 | 2408 | 14148000 | 5596 | 951536800 | 66.80 | 67.90 | 66.40 | 67.30 | 1.00 | 1.51% | 67.20 | 47 | 67.30 | 17 | 0.00 |
| 2024-03-01 | 2408 | 13390000 | 6850 | 888234400 | 67.20 | 67.30 | 65.70 | 66.30 | 1.00 | -1.49% | 66.30 | 71 | 66.40 | 14 | 0.00 |
| 2024-03-04 | 2408 | 15001000 | 6042 | 998413400 | 66.80 | 67.40 | 66.00 | 66.50 | 0.20 | 0.3% | 66.50 | 387 | 66.60 | 4 | 0.00 |
| 2024-03-05 | 2408 | 9239000 | 4425 | 609948700 | 66.60 | 67.00 | 65.70 | 65.80 | 0.70 | -1.05% | 65.80 | 959 | 66.00 | 8 | 0.00 |
| 2024-03-06 | 2408 | 15495000 | 8212 | 1012965100 | 66.10 | 66.40 | 65.00 | 65.10 | 0.70 | -1.06% | 65.10 | 568 | 65.20 | 2 | 0.00 |
| 2024-03-07 | 2408 | 16126000 | 8053 | 1066841900 | 65.70 | 67.20 | 65.40 | 65.70 | 0.60 | 0.92% | 65.70 | 22 | 65.80 | 52 | 0.00 |
| 2024-03-08 | 2408 | 15431000 | 7092 | 1009484200 | 65.80 | 66.20 | 64.50 | 65.00 | 0.70 | -1.07% | 65.00 | 84 | 65.10 | 19 | 0.00 |
| 2024-03-11 | 2408 | 17302000 | 8083 | 1145862600 | 64.80 | 67.00 | 64.80 | 65.80 | 0.80 | 1.23% | 65.70 | 347 | 65.80 | 164 | 0.00 |
| 2024-03-12 | 2408 | 11149000 | 5945 | 732014100 | 66.20 | 66.30 | 65.30 | 65.70 | 0.10 | -0.15% | 65.60 | 389 | 65.70 | 76 | 0.00 |
| 2024-03-13 | 2408 | 25532000 | 13750 | 1636347600 | 65.80 | 66.10 | 63.10 | 63.30 | 2.40 | -3.65% | 63.30 | 29 | 63.40 | 15 | 0.00 |
| 2024-03-14 | 2408 | 12381000 | 6210 | 790118300 | 64.00 | 64.90 | 63.20 | 63.80 | 0.50 | 0.79% | 63.70 | 132 | 63.80 | 155 | 0.00 |
| 2024-03-15 | 2408 | 8881000 | 3104 | 566892900 | 63.90 | 64.20 | 63.60 | 63.90 | 0.10 | 0.16% | 63.90 | 57 | 64.00 | 126 | 0.00 |
| 2024-03-18 | 2408 | 17588000 | 9714 | 1101925500 | 63.90 | 63.90 | 62.10 | 62.40 | 1.50 | -2.35% | 62.40 | 244 | 62.50 | 4 | 0.00 |
| 2024-03-19 | 2408 | 10044000 | 4924 | 627334300 | 62.30 | 62.90 | 62.10 | 62.30 | 0.10 | -0.16% | 62.30 | 149 | 62.40 | 23 | 0.00 |
| 2024-03-20 | 2408 | 10367000 | 5979 | 642544700 | 62.60 | 62.80 | 61.40 | 61.50 | 0.80 | -1.28% | 61.50 | 330 | 61.60 | 57 | 0.00 |
| 2024-03-21 | 2408 | 72827000 | 29973 | 2147483647 | 66.00 | 67.60 | 63.60 | 67.60 | 6.10 | 9.92% | 67.60 | 6649 | 0.00 | 0 | 0.00 |
| 2024-03-22 | 2408 | 81079000 | 36889 | 2147483647 | 70.90 | 71.50 | 69.00 | 69.60 | 2.00 | 2.96% | 69.60 | 3 | 69.70 | 153 | 0.00 |
| 2024-03-25 | 2408 | 16600000 | 9313 | 1133815600 | 69.70 | 69.70 | 67.00 | 68.50 | 1.10 | -1.58% | 68.50 | 1525 | 68.60 | 158 | 0.00 |
| 2024-03-26 | 2408 | 25640000 | 13748 | 1763273600 | 69.70 | 70.50 | 67.50 | 68.10 | 0.40 | -0.58% | 68.10 | 391 | 68.20 | 66 | 0.00 |
| 2024-03-27 | 2408 | 12615000 | 7097 | 858364800 | 68.00 | 68.80 | 67.60 | 67.90 | 0.20 | -0.29% | 67.90 | 193 | 68.00 | 11 | 0.00 |
| 2024-03-28 | 2408 | 16225000 | 7834 | 1105939900 | 68.00 | 69.20 | 67.60 | 67.60 | 0.30 | -0.44% | 67.60 | 129 | 67.80 | 4 | 0.00 |
| 2024-03-29 | 2408 | 7264000 | 3643 | 492243500 | 67.60 | 68.10 | 67.40 | 67.70 | 0.10 | 0.15% | 67.70 | 137 | 67.80 | 19 | 0.00 |
| 2024-04-01 | 2408 | 19324000 | 9459 | 1336009600 | 68.40 | 69.80 | 68.20 | 69.40 | 1.70 | 2.51% | 69.40 | 37 | 69.50 | 581 | 0.00 |
| 2024-04-02 | 2408 | 21150000 | 11267 | 1479856800 | 70.70 | 71.30 | 69.00 | 69.10 | 0.30 | -0.43% | 69.10 | 95 | 69.20 | 7 | 0.00 |
| 2024-04-03 | 2408 | 12242000 | 6625 | 833113400 | 68.60 | 68.70 | 67.60 | 68.20 | 0.90 | -1.3% | 68.20 | 5 | 68.30 | 6 | 0.00 |
| 2024-04-08 | 2408 | 13649000 | 7276 | 935787600 | 68.80 | 69.60 | 67.80 | 68.10 | 0.10 | -0.15% | 68.00 | 176 | 68.10 | 4 | 0.00 |
| 2024-04-09 | 2408 | 9296000 | 4751 | 635446500 | 68.40 | 69.00 | 67.80 | 68.40 | 0.30 | 0.44% | 68.30 | 99 | 68.40 | 1 | 0.00 |
| 2024-04-10 | 2408 | 33868000 | 16577 | 2147483647 | 68.70 | 71.40 | 68.40 | 70.20 | 1.80 | 2.63% | 70.20 | 38 | 70.30 | 65 | 0.00 |
| 2024-04-11 | 2408 | 27050000 | 13622 | 1904354400 | 69.50 | 71.30 | 68.60 | 70.60 | 0.40 | 0.57% | 70.50 | 52 | 70.60 | 2 | 0.00 |
| 2024-04-12 | 2408 | 32093000 | 14549 | 2147483647 | 71.20 | 72.30 | 70.60 | 71.80 | 1.20 | 1.7% | 71.80 | 2 | 71.90 | 76 | 0.00 |
| 2024-04-15 | 2408 | 13867000 | 7757 | 969614500 | 70.20 | 70.90 | 69.30 | 70.00 | 1.80 | -2.51% | 69.90 | 143 | 70.00 | 32 | 0.00 |
| 2024-04-16 | 2408 | 26185000 | 14830 | 1740883200 | 69.10 | 69.30 | 64.60 | 65.50 | 4.50 | -6.43% | 65.50 | 120 | 65.60 | 1 | 0.00 |
| 2024-04-17 | 2408 | 16938000 | 9971 | 1102820500 | 66.00 | 66.20 | 64.50 | 64.50 | 1.00 | -1.53% | 64.50 | 327 | 64.60 | 6 | 0.00 |