興勤(2428)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 | 168.00 0 0% | 165.00 -3 -1.79% | 162.50 -2.5 -1.52% | 161.00 -1.5 -0.92% | 159.50 -1.5 -0.93% | 159.50 0 0% | 158.00 -1.5 -0.94% | 160.00 2 1.27% | 158.00 -2 -1.25% | 160.50 2.5 1.58% | 158.50 -2 -1.25% | 159.00 0.5 0.32% | 156.00 -3 -1.89% | 158.00 2 1.28% | 160.00 2 1.27% | 162.00 2 1.25% | 163.50 1.5 0.93% | 162.50 -1 -0.61% | 162.00 -0.5 -0.31% | 159.50 -2.5 -1.54% | 160.00 0.5 0.31% | 159.00 -1 -0.63% | 160.44 | |||||||||
| 2 月 | 160.50 1.5 0.94% | 160.50 0 0% | 158.50 -2 -1.25% | 158.00 -0.5 -0.32% | 164.00 6 3.8% | 167.50 3.5 2.13% | 164.50 -3 -1.79% | 168.50 4 2.43% | 167.50 -1 -0.59% | 164.50 -3 -1.79% | 167.00 2.5 1.52% | 172.50 5.5 3.29% | 170.00 -2.5 -1.45% | 165.48 | ||||||||||||||||||
| 3 月 | 172.50 2.5 1.47% | 176.00 3.5 2.03% | 177.00 1 0.57% | 177.00 0 0% | 173.50 -3.5 -1.98% | 171.00 -2.5 -1.44% | 167.00 -4 -2.34% | 168.00 1 0.6% | 164.00 -4 -2.38% | 165.50 1.5 0.91% | 164.00 -1.5 -0.91% | 167.00 3 1.83% | 165.00 -2 -1.2% | 165.50 0.5 0.3% | 170.50 5 3.02% | 173.50 3 1.76% | 173.50 0 0% | 169.50 -4 -2.31% | 168.50 -1 -0.59% | 166.00 -2.5 -1.48% | 167.00 1 0.6% | 169.78 | ||||||||||
| 4 月 | 169.50 2.5 1.5% | 168.00 -1.5 -0.88% | 169.00 1 0.6% | 171.00 2 1.18% | 170.00 -1 -0.58% | 168.00 -2 -1.18% | 165.50 -2.5 -1.49% | 167.00 1.5 0.91% | 163.50 -3.5 -2.1% | 158.50 -5 -3.06% | 159.00 0.5 0.32% | 159.50 0.5 0.31% | 154.50 -5 -3.13% | 153.50 -1 -0.65% | 152.00 -1.5 -0.98% | 156.50 4.5 2.96% | 156.00 -0.5 -0.32% | 156.50 0.5 0.32% | 162.17 |
說明:最高漲幅:3.8%最低跌幅:-3.13% 最高價:177.00最低價:152.00平均價:164.58,灰色底表示週末,漲43天(100)元,跌45天(-100)元,平盤6天
4%=1,3%=3,2%=15,1%=18,0%=12,-0%=2,-1%=4,-2%=14,-3%=25,
| 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 | 2428 | 796000 | 590 | 134521500 | 169.00 | 171.50 | 167.00 | 168.00 | 0.00 | 0% | 167.50 | 35 | 168.00 | 8 | 19.33 |
| 2024-01-03 | 2428 | 668000 | 496 | 109934500 | 167.00 | 167.00 | 163.00 | 165.00 | 3.00 | -1.79% | 164.50 | 8 | 165.00 | 4 | 18.99 |
| 2024-01-04 | 2428 | 488000 | 401 | 79461000 | 164.00 | 165.00 | 161.50 | 162.50 | 2.50 | -1.52% | 162.50 | 2 | 163.00 | 6 | 18.70 |
| 2024-01-05 | 2428 | 251000 | 208 | 40744000 | 165.00 | 165.00 | 161.00 | 161.00 | 1.50 | -0.92% | 161.00 | 18 | 161.50 | 2 | 18.53 |
| 2024-01-08 | 2428 | 333000 | 257 | 53302000 | 161.50 | 162.50 | 159.00 | 159.50 | 1.50 | -0.93% | 159.50 | 44 | 160.00 | 10 | 18.35 |
| 2024-01-09 | 2428 | 236000 | 176 | 37881000 | 160.50 | 163.00 | 159.50 | 159.50 | 0.00 | 0% | 159.50 | 26 | 160.00 | 12 | 18.35 |
| 2024-01-10 | 2428 | 322000 | 246 | 50874000 | 158.00 | 159.00 | 156.00 | 158.00 | 1.50 | -0.94% | 158.00 | 25 | 158.50 | 4 | 18.18 |
| 2024-01-11 | 2428 | 545000 | 415 | 86509000 | 158.50 | 164.00 | 155.50 | 160.00 | 2.00 | 1.27% | 160.00 | 8 | 160.50 | 8 | 18.41 |
| 2024-01-12 | 2428 | 191000 | 167 | 30289500 | 160.00 | 160.00 | 158.00 | 158.00 | 2.00 | -1.25% | 158.00 | 12 | 158.50 | 8 | 18.18 |
| 2024-01-15 | 2428 | 233000 | 181 | 37481500 | 159.00 | 162.50 | 158.50 | 160.50 | 2.50 | 1.58% | 160.50 | 8 | 161.50 | 13 | 18.47 |
| 2024-01-16 | 2428 | 251000 | 187 | 39882000 | 160.00 | 160.50 | 158.00 | 158.50 | 2.00 | -1.25% | 158.50 | 16 | 159.00 | 7 | 18.24 |
| 2024-01-17 | 2428 | 352000 | 285 | 55816500 | 158.00 | 160.50 | 157.50 | 159.00 | 0.50 | 0.32% | 158.50 | 2 | 159.00 | 11 | 18.30 |
| 2024-01-18 | 2428 | 309000 | 245 | 48569000 | 159.00 | 159.50 | 156.00 | 156.00 | 3.00 | -1.89% | 156.00 | 39 | 156.50 | 3 | 17.95 |
| 2024-01-19 | 2428 | 179000 | 145 | 28110000 | 156.50 | 158.00 | 156.00 | 158.00 | 2.00 | 1.28% | 157.00 | 10 | 158.00 | 5 | 18.18 |
| 2024-01-22 | 2428 | 188000 | 145 | 29914500 | 158.50 | 160.50 | 158.00 | 160.00 | 2.00 | 1.27% | 159.50 | 1 | 160.00 | 26 | 18.41 |
| 2024-01-23 | 2428 | 259000 | 203 | 41673500 | 160.00 | 162.00 | 159.50 | 162.00 | 2.00 | 1.25% | 161.50 | 1 | 162.00 | 98 | 18.64 |
| 2024-01-24 | 2428 | 482000 | 329 | 78343000 | 162.00 | 163.50 | 161.00 | 163.50 | 1.50 | 0.93% | 163.00 | 5 | 163.50 | 68 | 18.81 |
| 2024-01-25 | 2428 | 476000 | 328 | 77788500 | 164.00 | 164.50 | 162.00 | 162.50 | 1.00 | -0.61% | 162.50 | 43 | 163.00 | 7 | 18.70 |
| 2024-01-26 | 2428 | 291000 | 202 | 47343000 | 162.50 | 163.50 | 162.00 | 162.00 | 0.50 | -0.31% | 162.00 | 6 | 162.50 | 13 | 18.64 |
| 2024-01-29 | 2428 | 298000 | 223 | 47632000 | 160.50 | 161.00 | 159.00 | 159.50 | 2.50 | -1.54% | 159.50 | 4 | 160.00 | 2 | 18.35 |
| 2024-01-30 | 2428 | 261000 | 203 | 41683500 | 161.00 | 161.00 | 158.00 | 160.00 | 0.50 | 0.31% | 159.50 | 26 | 160.00 | 1 | 18.41 |
| 2024-01-31 | 2428 | 201000 | 149 | 32077500 | 159.00 | 160.50 | 159.00 | 159.00 | 1.00 | -0.63% | 159.00 | 28 | 159.50 | 2 | 18.30 |
| 2024-02-01 | 2428 | 270000 | 191 | 43195000 | 159.00 | 161.00 | 159.00 | 160.50 | 1.50 | 0.94% | 160.00 | 3 | 160.50 | 16 | 18.47 |
| 2024-02-02 | 2428 | 242000 | 206 | 38919500 | 160.50 | 162.50 | 160.00 | 160.50 | 0.00 | 0% | 160.00 | 22 | 160.50 | 2 | 18.47 |
| 2024-02-05 | 2428 | 204000 | 182 | 32413000 | 160.50 | 160.50 | 158.50 | 158.50 | 2.00 | -1.25% | 158.50 | 25 | 159.00 | 2 | 18.24 |
| 2024-02-15 | 2428 | 648000 | 531 | 100905000 | 158.50 | 161.00 | 154.00 | 158.00 | 0.50 | -0.32% | 157.50 | 44 | 158.00 | 5 | 18.18 |
| 2024-02-16 | 2428 | 1138000 | 853 | 185461000 | 157.50 | 165.50 | 157.50 | 164.00 | 6.00 | 3.8% | 164.00 | 13 | 164.50 | 28 | 18.87 |
| 2024-02-19 | 2428 | 1006000 | 748 | 168098000 | 165.00 | 170.00 | 164.50 | 167.50 | 3.50 | 2.13% | 167.00 | 6 | 167.50 | 12 | 19.28 |
| 2024-02-20 | 2428 | 516000 | 401 | 85128000 | 166.50 | 168.00 | 163.50 | 164.50 | 3.00 | -1.79% | 164.50 | 22 | 165.00 | 24 | 18.93 |
| 2024-02-21 | 2428 | 877000 | 640 | 145916000 | 164.00 | 169.00 | 162.50 | 168.50 | 4.00 | 2.43% | 168.00 | 18 | 168.50 | 3 | 19.39 |
| 2024-02-22 | 2428 | 568000 | 452 | 95062500 | 169.00 | 169.00 | 166.00 | 167.50 | 1.00 | -0.59% | 167.00 | 19 | 167.50 | 4 | 19.28 |
| 2024-02-23 | 2428 | 590000 | 492 | 97913500 | 168.00 | 168.00 | 164.50 | 164.50 | 3.00 | -1.79% | 164.00 | 37 | 164.50 | 2 | 18.93 |
| 2024-02-26 | 2428 | 432000 | 325 | 72083500 | 164.50 | 168.50 | 164.50 | 167.00 | 2.50 | 1.52% | 166.50 | 15 | 167.00 | 3 | 19.22 |
| 2024-02-27 | 2428 | 2768000 | 1952 | 477163500 | 167.00 | 175.00 | 167.00 | 172.50 | 5.50 | 3.29% | 172.50 | 26 | 173.00 | 8 | 19.85 |
| 2024-02-29 | 2428 | 1385000 | 968 | 236721000 | 172.00 | 174.50 | 169.00 | 170.00 | 2.50 | -1.45% | 170.00 | 4 | 170.50 | 2 | 16.65 |
| 2024-03-01 | 2428 | 1363000 | 916 | 237410500 | 171.00 | 176.00 | 171.00 | 172.50 | 2.50 | 1.47% | 172.50 | 31 | 173.00 | 15 | 16.90 |
| 2024-03-04 | 2428 | 1743000 | 1250 | 307746000 | 173.50 | 179.00 | 173.50 | 176.00 | 3.50 | 2.03% | 175.50 | 37 | 176.00 | 14 | 17.24 |
| 2024-03-05 | 2428 | 665000 | 566 | 116806500 | 177.00 | 177.50 | 173.50 | 177.00 | 1.00 | 0.57% | 177.00 | 5 | 177.50 | 10 | 17.34 |
| 2024-03-06 | 2428 | 1705000 | 1265 | 304516000 | 177.00 | 181.00 | 176.50 | 177.00 | 0.00 | 0% | 177.00 | 17 | 177.50 | 15 | 17.34 |
| 2024-03-07 | 2428 | 935000 | 716 | 163060500 | 178.00 | 178.50 | 172.50 | 173.50 | 3.50 | -1.98% | 173.00 | 10 | 173.50 | 2 | 16.99 |
| 2024-03-08 | 2428 | 928000 | 638 | 159414000 | 173.50 | 175.00 | 169.00 | 171.00 | 2.50 | -1.44% | 170.50 | 20 | 171.00 | 18 | 16.75 |
| 2024-03-11 | 2428 | 547000 | 416 | 91871000 | 169.00 | 172.00 | 166.50 | 167.00 | 4.00 | -2.34% | 167.00 | 12 | 167.50 | 4 | 16.36 |
| 2024-03-12 | 2428 | 321000 | 277 | 53965500 | 168.00 | 169.00 | 167.00 | 168.00 | 1.00 | 0.6% | 168.00 | 42 | 169.00 | 7 | 16.45 |
| 2024-03-13 | 2428 | 527000 | 428 | 87231500 | 168.00 | 169.00 | 164.00 | 164.00 | 4.00 | -2.38% | 164.00 | 97 | 165.00 | 5 | 16.06 |
| 2024-03-14 | 2428 | 713000 | 436 | 117820500 | 164.00 | 169.00 | 162.00 | 165.50 | 1.50 | 0.91% | 165.50 | 7 | 166.00 | 5 | 16.21 |
| 2024-03-15 | 2428 | 276000 | 201 | 45499000 | 165.00 | 166.50 | 163.50 | 164.00 | 1.50 | -0.91% | 164.00 | 18 | 164.50 | 1 | 16.06 |
| 2024-03-18 | 2428 | 201000 | 156 | 33346500 | 165.00 | 167.50 | 164.50 | 167.00 | 3.00 | 1.83% | 166.50 | 5 | 167.00 | 3 | 16.36 |
| 2024-03-19 | 2428 | 243000 | 215 | 40486000 | 167.00 | 168.50 | 165.00 | 165.00 | 2.00 | -1.2% | 165.00 | 39 | 165.50 | 2 | 16.16 |
| 2024-03-20 | 2428 | 265000 | 187 | 43861000 | 165.00 | 167.00 | 165.00 | 165.50 | 0.50 | 0.3% | 165.00 | 39 | 165.50 | 3 | 16.21 |
| 2024-03-21 | 2428 | 617000 | 490 | 104579000 | 166.50 | 171.50 | 166.00 | 170.50 | 5.00 | 3.02% | 170.50 | 5 | 171.00 | 15 | 16.70 |
| 2024-03-22 | 2428 | 738000 | 570 | 126444500 | 170.50 | 175.00 | 167.50 | 173.50 | 3.00 | 1.76% | 173.00 | 1 | 173.50 | 22 | 16.99 |
| 2024-03-25 | 2428 | 602000 | 480 | 104161500 | 174.50 | 175.00 | 170.50 | 173.50 | 0.00 | 0% | 173.00 | 34 | 173.50 | 3 | 16.99 |
| 2024-03-26 | 2428 | 710000 | 556 | 123180000 | 173.50 | 177.00 | 168.50 | 169.50 | 4.00 | -2.31% | 169.50 | 2 | 170.50 | 1 | 16.60 |
| 2024-03-27 | 2428 | 321000 | 265 | 54375000 | 169.50 | 171.50 | 168.00 | 168.50 | 1.00 | -0.59% | 168.50 | 6 | 169.00 | 4 | 16.50 |
| 2024-03-28 | 2428 | 348000 | 274 | 58244000 | 168.50 | 169.00 | 166.00 | 166.00 | 2.50 | -1.48% | 166.00 | 38 | 167.00 | 1 | 16.26 |
| 2024-03-29 | 2428 | 218000 | 166 | 36264000 | 167.00 | 168.00 | 165.50 | 167.00 | 1.00 | 0.6% | 167.00 | 5 | 167.50 | 9 | 16.36 |
| 2024-04-01 | 2428 | 517000 | 385 | 87971000 | 168.00 | 173.00 | 167.00 | 169.50 | 2.50 | 1.5% | 169.50 | 4 | 170.00 | 9 | 16.60 |
| 2024-04-02 | 2428 | 337000 | 265 | 56604500 | 169.50 | 169.50 | 167.00 | 168.00 | 1.50 | -0.88% | 168.00 | 11 | 168.50 | 19 | 16.45 |
| 2024-04-03 | 2428 | 149000 | 127 | 25088000 | 168.00 | 169.00 | 166.50 | 169.00 | 1.00 | 0.6% | 168.50 | 2 | 169.00 | 3 | 16.55 |
| 2024-04-08 | 2428 | 377000 | 290 | 64269000 | 169.00 | 172.00 | 168.50 | 171.00 | 2.00 | 1.18% | 170.50 | 4 | 171.00 | 28 | 16.75 |
| 2024-04-09 | 2428 | 414000 | 321 | 70914500 | 171.00 | 174.00 | 170.00 | 170.00 | 1.00 | -0.58% | 170.00 | 27 | 170.50 | 2 | 16.65 |
| 2024-04-10 | 2428 | 328000 | 279 | 55491000 | 169.00 | 171.00 | 168.00 | 168.00 | 2.00 | -1.18% | 168.00 | 15 | 168.50 | 11 | 16.45 |
| 2024-04-11 | 2428 | 447000 | 312 | 73971500 | 168.00 | 168.00 | 164.50 | 165.50 | 2.50 | -1.49% | 165.50 | 4 | 166.00 | 5 | 16.21 |
| 2024-04-12 | 2428 | 333000 | 209 | 55765500 | 165.50 | 169.00 | 165.50 | 167.00 | 1.50 | 0.91% | 167.00 | 12 | 167.50 | 4 | 16.36 |
| 2024-04-15 | 2428 | 426000 | 268 | 70010000 | 166.00 | 166.00 | 163.00 | 163.50 | 3.50 | -2.1% | 163.50 | 16 | 164.00 | 1 | 16.01 |
| 2024-04-16 | 2428 | 567000 | 419 | 90053000 | 163.50 | 163.50 | 157.00 | 158.50 | 5.00 | -3.06% | 158.50 | 1 | 159.00 | 4 | 15.52 |
| 2024-04-17 | 2428 | 183000 | 158 | 29126000 | 156.50 | 160.50 | 156.50 | 159.00 | 0.50 | 0.32% | 158.50 | 20 | 160.00 | 1 | 15.57 |
| 2024-04-18 | 2428 | 195000 | 129 | 31118000 | 160.50 | 161.00 | 158.50 | 159.50 | 0.50 | 0.31% | 159.50 | 25 | 160.00 | 6 | 15.62 |
| 2024-04-19 | 2428 | 463530 | 514 | 71990957 | 160.50 | 160.50 | 151.00 | 154.50 | 5.00 | -3.13% | 154.50 | 5 | 155.50 | 1 | 15.13 |
| 2024-04-22 | 2428 | 398000 | 230 | 61206500 | 156.50 | 156.50 | 152.00 | 153.50 | 1.00 | -0.65% | 153.50 | 4 | 155.00 | 1 | 15.03 |
| 2024-04-23 | 2428 | 255000 | 192 | 39058500 | 154.50 | 156.50 | 152.00 | 152.00 | 1.50 | -0.98% | 152.00 | 24 | 152.50 | 1 | 14.89 |
| 2024-04-24 | 2428 | 319000 | 188 | 49748000 | 155.00 | 157.50 | 154.50 | 156.50 | 4.50 | 2.96% | 156.50 | 4 | 158.00 | 5 | 15.33 |
| 2024-04-25 | 2428 | 226000 | 161 | 35279000 | 156.50 | 157.50 | 155.00 | 156.00 | 0.50 | -0.32% | 156.00 | 3 | 157.50 | 4 | 15.28 |
| 2024-04-26 | 2428 | 157000 | 139 | 24827500 | 157.00 | 160.00 | 156.50 | 156.50 | 0.50 | 0.32% | 156.50 | 7 | 157.50 | 2 | 15.33 |