友達(2409)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12345678910111213141516171819202122232425262728293031當月平均
1 月　　15.45
0
0%		15.70
0.25
1.62%		15.55
-0.15
-0.96%		15.95
0.4
2.57%		 　16.05
0.1
0.63%		16.00
-0.05
-0.31%		16.10
0.1
0.63%		15.95
-0.15
-0.93%		15.90
-0.05
-0.31%		 　15.90
0
0%		15.85
-0.05
-0.31%		 　　　　　　　　　　　16.65
0.8
5.05%		16.75
0.1
0.6%		16.03
2 月16.65
-0.1
-0.6%		16.80
0.15
0.9%		16.50
-0.3
-1.79%		 　16.50
0
0%		17.00
0.5
3.03%		17.70
0.7
4.12%		17.65
-0.05
-0.28%		17.15
-0.5
-2.83%		 　16.55
-0.6
-3.5%		17.15
0.6
3.63%		17.25
0.1
0.58%		17.95
0.7
4.06%		18.20
0.25
1.39%		 　18.85
0.65
3.57%		18.60
-0.25
-1.33%		18.75
0.15
0.81%		18.30
-0.45
-2.4%		18.60
0.3
1.64%		 17.81
3 月18.65
0.05
0.27%		18.25
-0.4
-2.14%		18.95
0.7
3.84%		 　19.25
0.3
1.58%		19.15
-0.1
-0.52%		19.25
0.1
0.52%		18.50
-0.75
-3.9%		18.15
-0.35
-1.89%		 　18.25
0.1
0.55%		17.65
-0.6
-3.29%		17.45
-0.2
-1.13%		17.75
0.3
1.72%		18.00
0.25
1.41%		 　18.00
0
0%		18.25
0.25
1.39%		18.15
-0.1
-0.55%		　　　　　　　　　18.38

說明:最高漲幅:5.05%最低跌幅:-3.9% 最高價:19.25最低價:15.45平均價:17.53,灰色底表示週末,漲36天(10.2)元,跌20天(-5.8)元,平盤7天
5%=2,4%=6,3%=2,2%=5,1%=13,0%=15,-0%=2,-1%=3,-2%=4,-3%=4,-4%=7,

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
2023-01-03 2409 31410000 6316 480059150 15.00 15.45 15.00 15.45 0.45 0% 15.40 848 15.45 7 0.00
2023-01-04 2409 42347000 8703 666922050 15.40 15.95 15.40 15.70 0.25 1.62% 15.65 1725 15.70 2 0.00
2023-01-05 2409 27997000 8222 437993100 15.85 15.90 15.50 15.55 0.15 -0.96% 15.55 930 15.60 335 0.00
2023-01-06 2409 44878000 12222 712408250 15.65 16.05 15.60 15.95 0.40 2.57% 15.90 898 15.95 95 0.00
2023-01-09 2409 35580000 6439 568914500 16.05 16.10 15.85 16.05 0.10 0.63% 16.00 120 16.05 1472 0.00
2023-01-10 2409 25602000 5319 408363050 16.00 16.05 15.80 16.00 0.05 -0.31% 16.00 127 16.05 1964 0.00
2023-01-11 2409 29312000 5354 471908550 16.10 16.25 15.95 16.10 0.10 0.63% 16.05 523 16.10 783 0.00
2023-01-12 2409 17491000 4893 280129650 16.15 16.20 15.90 15.95 0.15 -0.93% 15.90 1596 15.95 30 0.00
2023-01-13 2409 19454000 4142 310108350 16.05 16.05 15.80 15.90 0.05 -0.31% 15.90 93 15.95 70 0.00
2023-01-16 2409 13957000 3086 222537100 15.95 16.05 15.85 15.90 0.00 0% 15.85 513 15.90 73 0.00
2023-01-17 2409 20191000 4285 320517500 15.95 16.00 15.80 15.85 0.05 -0.31% 15.80 1263 15.85 51 0.00
2023-01-30 2409 79723000 23664 1315959350 16.20 16.65 16.10 16.65 0.80 5.05% 16.60 557 16.65 152 0.00
2023-01-31 2409 53941000 11985 904005950 16.50 16.95 16.40 16.75 0.10 0.6% 16.75 960 16.80 400 0.00
2023-02-01 2409 36140000 7764 598518950 16.75 16.80 16.35 16.65 0.10 -0.6% 16.60 115 16.65 605 0.00
2023-02-02 2409 24716000 8139 414974500 16.70 16.85 16.60 16.80 0.15 0.9% 16.75 1221 16.80 143 0.00
2023-02-03 2409 25424000 5950 421895450 16.85 16.85 16.50 16.50 0.30 -1.79% 16.50 352 16.55 91 0.00
2023-02-06 2409 19041000 4122 315293550 16.45 16.70 16.45 16.50 0.00 0% 16.50 1301 16.55 258 0.00
2023-02-07 2409 58166000 13267 984120900 16.65 17.10 16.65 17.00 0.50 3.03% 16.95 526 17.00 991 0.00
2023-02-08 2409 111390000 23526 1956656650 17.10 17.90 16.90 17.70 0.70 4.12% 17.65 184 17.70 810 0.00
2023-02-09 2409 67744000 14787 1188688600 17.35 17.85 17.10 17.65 0.05 -0.28% 17.65 91 17.70 1176 0.00
2023-02-10 2409 55474000 10933 960499050 17.60 17.65 17.15 17.15 0.50 -2.83% 17.15 443 17.20 214 0.00
2023-02-13 2409 57677000 18120 963070250 17.10 17.25 16.50 16.55 0.60 -3.5% 16.50 4710 16.55 56 0.00
2023-02-14 2409 55011000 11997 937505150 16.75 17.25 16.70 17.15 0.60 3.63% 17.10 172 17.15 214 0.00
2023-02-15 2409 57424000 13399 995141850 17.00 17.60 16.90 17.25 0.10 0.58% 17.25 791 17.30 170 0.00
2023-02-16 2409 80575000 21496 1434965500 17.50 18.00 17.40 17.95 0.70 4.06% 17.90 91 17.95 2054 0.00
2023-02-17 2409 77957000 16654 1411863000 17.80 18.35 17.70 18.20 0.25 1.39% 18.15 222 18.20 281 0.00
2023-02-20 2409 117696000 27348 2147483647 18.50 18.95 18.20 18.85 0.65 3.57% 18.80 943 18.85 501 0.00
2023-02-21 2409 54899000 12769 1023453800 18.60 18.90 18.45 18.60 0.25 -1.33% 18.55 740 18.60 249 0.00
2023-02-22 2409 54203000 11098 1008374450 18.40 18.75 18.35 18.75 0.15 0.81% 18.70 93 18.75 247 0.00
2023-02-23 2409 73800000 15090 1353654750 18.70 18.75 18.15 18.30 0.45 -2.4% 18.25 1839 18.30 170 0.00
2023-02-24 2409 87211000 14713 1624292650 18.15 18.80 18.15 18.60 0.30 1.64% 18.60 477 18.65 352 0.00
2023-03-01 2409 64325000 11849 1197886650 18.70 18.95 18.40 18.65 0.05 0.27% 18.60 323 18.65 309 0.00
2023-03-02 2409 53699000 10354 984687350 18.55 18.65 18.15 18.25 0.40 -2.14% 18.25 147 18.30 608 0.00
2023-03-03 2409 95836000 20393 1804449100 18.55 19.20 18.45 18.95 0.70 3.84% 18.95 541 19.00 709 0.00
2023-03-06 2409 62843000 12884 1207292600 19.05 19.40 19.00 19.25 0.30 1.58% 19.25 395 19.30 1717 0.00
2023-03-07 2409 49355000 12332 936192650 19.05 19.15 18.65 19.15 0.10 -0.52% 19.15 441 19.20 1853 0.00
2023-03-08 2409 31352000 7239 598111450 18.95 19.25 18.80 19.25 0.10 0.52% 19.20 319 19.25 1399 0.00
2023-03-09 2409 50608000 13698 949605000 19.35 19.35 18.50 18.50 0.75 -3.9% 18.50 1385 18.55 182 0.00
2023-03-10 2409 51646000 10755 939520700 18.30 18.45 18.00 18.15 0.35 -1.89% 18.10 1237 18.15 85 0.00
2023-03-13 2409 29810000 7137 539551600 18.05 18.30 17.85 18.25 0.10 0.55% 18.20 509 18.25 313 0.00
2023-03-14 2409 45216000 12707 801226900 18.00 18.05 17.55 17.65 0.60 -3.29% 17.65 197 17.70 448 0.00
2023-03-15 2409 34113000 9122 602927500 17.90 17.90 17.45 17.45 0.20 -1.13% 17.45 2587 17.50 17 0.00
2023-03-16 2409 35884000 7782 633782000 17.55 17.80 17.40 17.75 0.30 1.72% 17.70 435 17.75 262 0.00
2023-03-17 2409 72214000 10137 1292545050 17.80 18.10 17.50 18.00 0.25 1.41% 18.00 321 18.05 895 0.00
2023-03-20 2409 15354000 3386 275777600 17.95 18.10 17.85 18.00 0.00 0% 18.00 9 18.05 1002 0.00
2023-03-21 2409 39780000 9344 731736500 18.40 18.70 18.15 18.25 0.25 1.39% 18.25 183 18.30 24 0.00
2023-03-22 2409 18749000 5303 341838250 18.40 18.45 18.10 18.15 0.10 -0.55% 18.15 908 18.20 246 0.00