友達(2409)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 | 18.35 0 0% | 17.75 -0.6 -3.27% | 17.95 0.2 1.13% | 18.80 0.85 4.74% | 19.20 0.4 2.13% | 18.80 -0.4 -2.08% | 18.35 -0.45 -2.39% | 18.30 -0.05 -0.27% | 18.25 -0.05 -0.27% | 18.05 -0.2 -1.1% | 18.45 0.4 2.22% | 18.10 -0.35 -1.9% | 18.25 0.15 0.83% | 18.30 0.05 0.27% | 18.35 0.05 0.27% | 19.20 0.85 4.63% | 18.95 -0.25 -1.3% | 18.95 0 0% | 19.00 0.05 0.26% | 18.90 -0.1 -0.53% | 18.50 -0.4 -2.12% | 18.40 -0.1 -0.54% | 18.53 | |||||||||
2 月 | 17.80 -0.6 -3.26% | 18.05 0.25 1.4% | 18.05 0 0% | 17.85 -0.2 -1.11% | 17.90 0.05 0.28% | 18.25 0.35 1.96% | 18.10 -0.15 -0.82% | 17.90 -0.2 -1.1% | 17.80 -0.1 -0.56% | 17.85 0.05 0.28% | 17.55 -0.3 -1.68% | 17.25 -0.3 -1.71% | 17.50 0.25 1.45% | 17.76 | ||||||||||||||||||
3 月 | 17.10 -0.4 -2.29% | 17.30 0.2 1.17% | 17.10 -0.2 -1.16% | 17.10 0 0% | 16.90 -0.2 -1.17% | 16.75 -0.15 -0.89% | 17.55 0.8 4.78% | 18.00 0.45 2.56% | 18.00 0 0% | 18.15 0.15 0.83% | 18.35 0.2 1.1% | 17.85 -0.5 -2.72% | 17.80 -0.05 -0.28% | 17.85 0.05 0.28% | 18.20 0.35 1.96% | 18.40 0.2 1.1% | 18.40 0 0% | 18.10 -0.3 -1.63% | 18.05 -0.05 -0.28% | 18.10 0.05 0.28% | 17.90 -0.2 -1.1% | 17.79 | ||||||||||
4 月 | 18.20 0.3 1.68% | 18.05 -0.15 -0.82% | 17.70 -0.35 -1.94% | 18.15 0.45 2.54% | 18.90 0.75 4.13% | 18.70 -0.2 -1.06% | 18.15 -0.55 -2.94% | 17.90 -0.25 -1.38% | 17.90 0 0% | 17.60 -0.3 -1.68% | 17.55 -0.05 -0.28% | 17.65 0.1 0.57% | 17.15 -0.5 -2.83% | 16.85 -0.3 -1.75% | 17.35 0.5 2.97% | 17.25 -0.1 -0.58% | 17.45 0.2 1.16% | 18.25 0.8 4.58% | 17.79 |
說明:最高漲幅:4.78%最低跌幅:-3.27% 最高價:19.20最低價:16.75平均價:17.99,灰色底表示週末,漲39天(12.6)元,跌45天(-12)元,平盤10天
5%=5,4%=1,3%=4,2%=9,1%=12,0%=18,-0%=5,-1%=6,-2%=15,-3%=19,
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 | 2409 | 29886000 | 7708 | 548453150 | 18.30 | 18.50 | 18.15 | 18.35 | 0.20 | 0% | 18.30 | 162 | 18.35 | 706 | 0.00 |
2024-01-03 | 2409 | 33362000 | 8386 | 596503350 | 18.10 | 18.15 | 17.75 | 17.75 | 0.60 | -3.27% | 17.75 | 97 | 17.80 | 53 | 0.00 |
2024-01-04 | 2409 | 22499000 | 5072 | 402164000 | 17.75 | 18.00 | 17.70 | 17.95 | 0.20 | 1.13% | 17.90 | 31 | 17.95 | 508 | 0.00 |
2024-01-05 | 2409 | 101498000 | 24563 | 1892652000 | 18.10 | 18.95 | 18.10 | 18.80 | 0.85 | 4.74% | 18.75 | 795 | 18.80 | 1140 | 0.00 |
2024-01-08 | 2409 | 132229000 | 29109 | 2147483647 | 19.35 | 19.70 | 18.90 | 19.20 | 0.40 | 2.13% | 19.15 | 309 | 19.20 | 230 | 0.00 |
2024-01-09 | 2409 | 50817000 | 11587 | 964369400 | 19.30 | 19.50 | 18.75 | 18.80 | 0.40 | -2.08% | 18.80 | 580 | 18.85 | 163 | 0.00 |
2024-01-10 | 2409 | 38319000 | 9293 | 706710000 | 18.80 | 18.80 | 18.25 | 18.35 | 0.45 | -2.39% | 18.35 | 1644 | 18.40 | 396 | 0.00 |
2024-01-11 | 2409 | 41094000 | 9183 | 761337350 | 18.50 | 18.95 | 18.25 | 18.30 | 0.05 | -0.27% | 18.30 | 1015 | 18.35 | 370 | 0.00 |
2024-01-12 | 2409 | 21948000 | 6613 | 401797950 | 18.35 | 18.60 | 18.20 | 18.25 | 0.05 | -0.27% | 18.25 | 252 | 18.30 | 324 | 0.00 |
2024-01-15 | 2409 | 37544000 | 7943 | 682309150 | 18.15 | 18.60 | 18.00 | 18.05 | 0.20 | -1.1% | 18.00 | 3031 | 18.05 | 173 | 0.00 |
2024-01-16 | 2409 | 51548000 | 11900 | 945562100 | 18.00 | 18.55 | 17.90 | 18.45 | 0.40 | 2.22% | 18.40 | 498 | 18.45 | 205 | 0.00 |
2024-01-17 | 2409 | 44872000 | 10643 | 816675100 | 18.30 | 18.50 | 18.10 | 18.10 | 0.35 | -1.9% | 18.10 | 1375 | 18.15 | 454 | 0.00 |
2024-01-18 | 2409 | 99839000 | 19276 | 1844959850 | 18.30 | 18.95 | 18.15 | 18.25 | 0.15 | 0.83% | 18.25 | 1069 | 18.30 | 557 | 0.00 |
2024-01-19 | 2409 | 66424000 | 13846 | 1200877900 | 18.30 | 18.35 | 17.70 | 18.30 | 0.05 | 0.27% | 18.25 | 793 | 18.30 | 273 | 0.00 |
2024-01-22 | 2409 | 43851000 | 9352 | 802806550 | 18.40 | 18.65 | 18.10 | 18.35 | 0.05 | 0.27% | 18.30 | 711 | 18.35 | 522 | 0.00 |
2024-01-23 | 2409 | 183892000 | 36621 | 2147483647 | 18.65 | 19.75 | 18.65 | 19.20 | 0.85 | 4.63% | 19.15 | 1186 | 19.20 | 875 | 0.00 |
2024-01-24 | 2409 | 68557000 | 16887 | 1306977500 | 19.10 | 19.40 | 18.85 | 18.95 | 0.25 | -1.3% | 18.95 | 387 | 19.00 | 757 | 0.00 |
2024-01-25 | 2409 | 30569000 | 6701 | 578010250 | 18.95 | 19.00 | 18.80 | 18.95 | 0.00 | 0% | 18.90 | 650 | 18.95 | 432 | 0.00 |
2024-01-26 | 2409 | 41167000 | 8599 | 786712750 | 19.05 | 19.30 | 18.80 | 19.00 | 0.05 | 0.26% | 18.95 | 899 | 19.00 | 111 | 0.00 |
2024-01-29 | 2409 | 36482000 | 7837 | 687485050 | 19.10 | 19.10 | 18.65 | 18.90 | 0.10 | -0.53% | 18.85 | 141 | 18.90 | 1304 | 0.00 |
2024-01-30 | 2409 | 32244000 | 8191 | 602057000 | 18.95 | 18.95 | 18.50 | 18.50 | 0.40 | -2.12% | 18.50 | 1694 | 18.55 | 67 | 0.00 |
2024-01-31 | 2409 | 27215000 | 6217 | 499794250 | 18.55 | 18.60 | 18.25 | 18.40 | 0.10 | -0.54% | 18.40 | 356 | 18.45 | 558 | 0.00 |
2024-02-01 | 2409 | 70918000 | 16145 | 1269919250 | 18.45 | 18.60 | 17.65 | 17.80 | 0.60 | -3.26% | 17.80 | 1116 | 17.85 | 691 | 0.00 |
2024-02-02 | 2409 | 26687000 | 6927 | 483146500 | 18.05 | 18.30 | 17.95 | 18.05 | 0.25 | 1.4% | 18.00 | 305 | 18.05 | 804 | 0.00 |
2024-02-05 | 2409 | 26607000 | 6862 | 476038300 | 17.90 | 18.15 | 17.70 | 18.05 | 0.00 | 0% | 18.05 | 138 | 18.10 | 659 | 0.00 |
2024-02-15 | 2409 | 34918000 | 7440 | 625975550 | 18.20 | 18.30 | 17.70 | 17.85 | 0.20 | -1.11% | 17.80 | 765 | 17.85 | 103 | 0.00 |
2024-02-16 | 2409 | 18449000 | 4761 | 330648050 | 17.90 | 18.05 | 17.80 | 17.90 | 0.05 | 0.28% | 17.90 | 831 | 17.95 | 13 | 0.00 |
2024-02-19 | 2409 | 29345000 | 7142 | 536051300 | 18.05 | 18.45 | 18.00 | 18.25 | 0.35 | 1.96% | 18.25 | 79 | 18.30 | 646 | 0.00 |
2024-02-20 | 2409 | 16851000 | 4213 | 306425450 | 18.35 | 18.40 | 18.10 | 18.10 | 0.15 | -0.82% | 18.05 | 1535 | 18.10 | 460 | 0.00 |
2024-02-21 | 2409 | 22559000 | 7666 | 408436450 | 18.20 | 18.40 | 17.90 | 17.90 | 0.20 | -1.1% | 17.90 | 661 | 17.95 | 67 | 0.00 |
2024-02-22 | 2409 | 14653000 | 3771 | 261880100 | 18.05 | 18.05 | 17.80 | 17.80 | 0.10 | -0.56% | 17.80 | 1130 | 17.85 | 274 | 0.00 |
2024-02-23 | 2409 | 22978000 | 6355 | 411405550 | 17.85 | 18.05 | 17.70 | 17.85 | 0.05 | 0.28% | 17.80 | 1566 | 17.85 | 88 | 0.00 |
2024-02-26 | 2409 | 19372000 | 5722 | 342658050 | 17.85 | 17.85 | 17.55 | 17.55 | 0.30 | -1.68% | 17.55 | 202 | 17.60 | 390 | 0.00 |
2024-02-27 | 2409 | 28721000 | 7153 | 497864400 | 17.55 | 17.55 | 17.15 | 17.25 | 0.30 | -1.71% | 17.25 | 1053 | 17.30 | 205 | 0.00 |
2024-02-29 | 2409 | 27733000 | 4449 | 482819600 | 17.20 | 17.50 | 17.15 | 17.50 | 0.25 | 1.45% | 17.50 | 63 | 17.55 | 1039 | 0.00 |
2024-03-01 | 2409 | 36249000 | 10120 | 625731450 | 17.50 | 17.60 | 17.10 | 17.10 | 0.40 | -2.29% | 17.10 | 811 | 17.15 | 207 | 0.00 |
2024-03-04 | 2409 | 23855000 | 5794 | 411796250 | 17.15 | 17.40 | 17.05 | 17.30 | 0.20 | 1.17% | 17.25 | 85 | 17.30 | 267 | 0.00 |
2024-03-05 | 2409 | 31860000 | 6938 | 547246750 | 17.30 | 17.55 | 17.05 | 17.10 | 0.20 | -1.16% | 17.05 | 2946 | 17.10 | 58 | 0.00 |
2024-03-06 | 2409 | 20381000 | 5517 | 349683850 | 17.15 | 17.30 | 17.10 | 17.10 | 0.00 | 0% | 17.10 | 990 | 17.15 | 22 | 0.00 |
2024-03-07 | 2409 | 35521000 | 8267 | 606973950 | 17.25 | 17.40 | 16.90 | 16.90 | 0.20 | -1.17% | 16.90 | 80 | 16.95 | 189 | 0.00 |
2024-03-08 | 2409 | 30746000 | 7990 | 516154200 | 16.90 | 17.00 | 16.70 | 16.75 | 0.15 | -0.89% | 16.75 | 1494 | 16.80 | 70 | 0.00 |
2024-03-11 | 2409 | 48733000 | 10408 | 847645900 | 17.05 | 17.60 | 17.00 | 17.55 | 0.80 | 4.78% | 17.50 | 311 | 17.55 | 27 | 0.00 |
2024-03-12 | 2409 | 46941000 | 10673 | 834085050 | 17.65 | 18.00 | 17.50 | 18.00 | 0.45 | 2.56% | 17.95 | 551 | 18.00 | 1332 | 0.00 |
2024-03-13 | 2409 | 29914000 | 7342 | 535654400 | 17.85 | 18.05 | 17.75 | 18.00 | 0.00 | 0% | 17.95 | 652 | 18.00 | 193 | 0.00 |
2024-03-14 | 2409 | 31191000 | 7245 | 563558050 | 17.90 | 18.15 | 17.90 | 18.15 | 0.15 | 0.83% | 18.10 | 439 | 18.15 | 1026 | 0.00 |
2024-03-15 | 2409 | 65249000 | 9846 | 1183873000 | 18.25 | 18.35 | 17.85 | 18.35 | 0.20 | 1.1% | 18.30 | 599 | 18.35 | 2100 | 0.00 |
2024-03-18 | 2409 | 28599000 | 6410 | 511758550 | 18.20 | 18.20 | 17.75 | 17.85 | 0.50 | -2.72% | 17.80 | 2680 | 17.85 | 192 | 0.00 |
2024-03-19 | 2409 | 14771000 | 3795 | 263283550 | 17.80 | 17.90 | 17.75 | 17.80 | 0.05 | -0.28% | 17.80 | 172 | 17.85 | 244 | 0.00 |
2024-03-20 | 2409 | 24025000 | 7003 | 427903250 | 17.90 | 18.00 | 17.70 | 17.85 | 0.05 | 0.28% | 17.80 | 214 | 17.85 | 51 | 0.00 |
2024-03-21 | 2409 | 34645000 | 7903 | 630064050 | 18.05 | 18.35 | 18.00 | 18.20 | 0.35 | 1.96% | 18.20 | 173 | 18.25 | 1283 | 0.00 |
2024-03-22 | 2409 | 40011000 | 10134 | 734128150 | 18.35 | 18.50 | 18.10 | 18.40 | 0.20 | 1.1% | 18.40 | 33 | 18.45 | 1620 | 0.00 |
2024-03-25 | 2409 | 28062000 | 6583 | 513712600 | 18.45 | 18.45 | 18.05 | 18.40 | 0.00 | 0% | 18.40 | 88 | 18.45 | 2352 | 0.00 |
2024-03-26 | 2409 | 20269000 | 4887 | 368515200 | 18.35 | 18.45 | 18.00 | 18.10 | 0.30 | -1.63% | 18.10 | 106 | 18.15 | 233 | 0.00 |
2024-03-27 | 2409 | 20003000 | 5709 | 361397950 | 18.10 | 18.20 | 18.00 | 18.05 | 0.05 | -0.28% | 18.05 | 163 | 18.10 | 155 | 0.00 |
2024-03-28 | 2409 | 14488000 | 3695 | 261871050 | 18.05 | 18.20 | 18.00 | 18.10 | 0.05 | 0.28% | 18.10 | 237 | 18.15 | 398 | 0.00 |
2024-03-29 | 2409 | 20408000 | 5080 | 367974200 | 18.15 | 18.30 | 17.90 | 17.90 | 0.20 | -1.1% | 17.90 | 2133 | 17.95 | 7 | 0.00 |
2024-04-01 | 2409 | 17863000 | 4633 | 323814850 | 18.00 | 18.30 | 17.95 | 18.20 | 0.30 | 1.68% | 18.20 | 200 | 18.25 | 358 | 0.00 |
2024-04-02 | 2409 | 13632000 | 3574 | 246800750 | 18.20 | 18.25 | 18.00 | 18.05 | 0.15 | -0.82% | 18.05 | 158 | 18.10 | 239 | 0.00 |
2024-04-03 | 2409 | 35981000 | 8690 | 638664150 | 18.00 | 18.00 | 17.65 | 17.70 | 0.35 | -1.94% | 17.65 | 1179 | 17.70 | 14 | 0.00 |
2024-04-08 | 2409 | 28059000 | 6136 | 503828800 | 17.70 | 18.20 | 17.60 | 18.15 | 0.45 | 2.54% | 18.15 | 26 | 18.20 | 1714 | 0.00 |
2024-04-09 | 2409 | 101584000 | 20942 | 1898411000 | 18.30 | 18.95 | 18.05 | 18.90 | 0.75 | 4.13% | 18.85 | 535 | 18.90 | 1030 | 0.00 |
2024-04-10 | 2409 | 56827000 | 12690 | 1079324050 | 18.90 | 19.35 | 18.70 | 18.70 | 0.20 | -1.06% | 18.70 | 1733 | 18.75 | 536 | 0.00 |
2024-04-11 | 2409 | 57851000 | 12881 | 1056492550 | 18.70 | 18.70 | 18.00 | 18.15 | 0.55 | -2.94% | 18.15 | 299 | 18.20 | 356 | 0.00 |
2024-04-12 | 2409 | 34326000 | 9127 | 616289800 | 18.05 | 18.15 | 17.85 | 17.90 | 0.25 | -1.38% | 17.90 | 867 | 17.95 | 494 | 0.00 |
2024-04-15 | 2409 | 26569000 | 5389 | 477507400 | 17.85 | 18.15 | 17.85 | 17.90 | 0.00 | 0% | 17.90 | 940 | 17.95 | 108 | 0.00 |
2024-04-16 | 2409 | 42695000 | 8683 | 753330800 | 17.85 | 17.90 | 17.45 | 17.60 | 0.30 | -1.68% | 17.55 | 438 | 17.60 | 58 | 0.00 |
2024-04-17 | 2409 | 31780000 | 8592 | 559739100 | 17.70 | 17.80 | 17.50 | 17.55 | 0.05 | -0.28% | 17.55 | 466 | 17.60 | 192 | 0.00 |
2024-04-18 | 2409 | 27099000 | 5448 | 480658900 | 17.55 | 17.95 | 17.55 | 17.65 | 0.10 | 0.57% | 17.65 | 196 | 17.70 | 6 | 0.00 |
2024-04-19 | 2409 | 57278456 | 21703 | 990160104 | 17.50 | 17.85 | 16.90 | 17.15 | 0.50 | -2.83% | 17.15 | 1083 | 17.20 | 135 | 0.00 |
2024-04-22 | 2409 | 37847000 | 9175 | 640380550 | 17.25 | 17.25 | 16.75 | 16.85 | 0.30 | -1.75% | 16.85 | 351 | 16.90 | 148 | 0.00 |
2024-04-23 | 2409 | 52885000 | 10078 | 925739700 | 17.25 | 17.80 | 17.20 | 17.35 | 0.50 | 2.97% | 17.35 | 2140 | 17.40 | 17 | 0.00 |
2024-04-24 | 2409 | 69810000 | 13164 | 1193386950 | 17.05 | 17.25 | 16.80 | 17.25 | 0.10 | -0.58% | 17.25 | 53 | 17.30 | 644 | 0.00 |
2024-04-25 | 2409 | 44910000 | 9005 | 784488600 | 17.25 | 17.60 | 17.25 | 17.45 | 0.20 | 1.16% | 17.45 | 1592 | 17.50 | 452 | 0.00 |
2024-04-26 | 2409 | 86413000 | 17739 | 1566530950 | 17.55 | 18.60 | 17.50 | 18.25 | 0.80 | 4.58% | 18.25 | 406 | 18.30 | 1350 | 0.00 |