超豐(2441)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 | 60.60 0 0% | 60.20 -0.4 -0.66% | 59.90 -0.3 -0.5% | 59.20 -0.7 -1.17% | 59.00 -0.2 -0.34% | 58.90 -0.1 -0.17% | 59.00 0.1 0.17% | 59.30 0.3 0.51% | 59.10 -0.2 -0.34% | 59.20 0.1 0.17% | 58.10 -1.1 -1.86% | 57.70 -0.4 -0.69% | 58.30 0.6 1.04% | 58.40 0.1 0.17% | 59.20 0.8 1.37% | 59.00 -0.2 -0.34% | 59.00 0 0% | 59.80 0.8 1.36% | 59.60 -0.2 -0.33% | 59.20 -0.4 -0.67% | 58.80 -0.4 -0.68% | 59.30 0.5 0.85% | 59.13 | |||||||||
2 月 | 59.50 0.2 0.34% | 59.50 0 0% | 58.70 -0.8 -1.34% | 59.50 0.8 1.36% | 60.40 0.9 1.51% | 60.30 -0.1 -0.17% | 60.00 -0.3 -0.5% | 60.50 0.5 0.83% | 60.70 0.2 0.33% | 60.90 0.2 0.33% | 60.50 -0.4 -0.66% | 59.80 -0.7 -1.16% | 59.80 0 0% | 59.95 | ||||||||||||||||||
3 月 | 60.00 0.2 0.33% | 60.40 0.4 0.67% | 61.10 0.7 1.16% | 61.00 -0.1 -0.16% | 61.00 0 0% | 63.40 2.4 3.93% | 64.60 1.2 1.89% | 64.20 -0.4 -0.62% | 64.30 0.1 0.16% | 63.30 -1 -1.56% | 62.30 -1 -1.58% | 63.00 0.7 1.12% | 64.20 1.2 1.9% | 64.30 0.1 0.16% | 64.50 0.2 0.31% | 63.90 -0.6 -0.93% | 63.20 -0.7 -1.1% | 62.20 -1 -1.58% | 62.80 0.6 0.96% | 62.30 -0.5 -0.8% | 61.70 -0.6 -0.96% | 62.75 | ||||||||||
4 月 | 62.70 1 1.62% | 63.20 0.5 0.8% | 62.40 -0.8 -1.27% | 63.20 0.8 1.28% | 63.30 0.1 0.16% | 63.50 0.2 0.32% | 62.40 -1.1 -1.73% | 62.40 0 0% | 62.00 -0.4 -0.64% | 60.70 -1.3 -2.1% | 61.20 0.5 0.82% | 62.48 |
說明:最高漲幅:3.93%最低跌幅:-2.1% 最高價:64.60最低價:57.70平均價:60.96,灰色底表示週末,漲42天(24.2)元,跌37天(-19.4)元,平盤7天
4%=1,2%=7,1%=19,0%=22,-0%=6,-1%=9,-2%=22,
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 | 2441 | 384000 | 290 | 23244300 | 61.20 | 61.20 | 60.20 | 60.60 | 0.60 | 0% | 60.50 | 7 | 60.60 | 7 | 18.82 |
2024-01-03 | 2441 | 348000 | 265 | 20928200 | 60.50 | 60.50 | 60.00 | 60.20 | 0.40 | -0.66% | 60.20 | 1 | 60.30 | 9 | 18.70 |
2024-01-04 | 2441 | 396000 | 319 | 23762200 | 60.10 | 60.40 | 59.80 | 59.90 | 0.30 | -0.5% | 59.90 | 15 | 60.00 | 3 | 18.60 |
2024-01-05 | 2441 | 709000 | 534 | 42198700 | 59.90 | 60.10 | 59.00 | 59.20 | 0.70 | -1.17% | 59.20 | 21 | 59.30 | 10 | 18.39 |
2024-01-08 | 2441 | 536000 | 376 | 31703100 | 59.20 | 59.60 | 58.80 | 59.00 | 0.20 | -0.34% | 59.00 | 2 | 59.10 | 11 | 18.32 |
2024-01-09 | 2441 | 355000 | 241 | 20919800 | 59.60 | 59.60 | 58.60 | 58.90 | 0.10 | -0.17% | 58.90 | 19 | 59.00 | 10 | 18.29 |
2024-01-10 | 2441 | 337000 | 263 | 19820900 | 58.60 | 59.00 | 58.60 | 59.00 | 0.10 | 0.17% | 58.90 | 2 | 59.00 | 43 | 18.32 |
2024-01-11 | 2441 | 781000 | 647 | 46375100 | 59.00 | 59.80 | 58.60 | 59.30 | 0.30 | 0.51% | 59.20 | 27 | 59.30 | 4 | 18.42 |
2024-01-12 | 2441 | 511000 | 417 | 30375000 | 60.50 | 60.50 | 59.10 | 59.10 | 0.20 | -0.34% | 59.10 | 24 | 59.20 | 8 | 18.35 |
2024-01-15 | 2441 | 270000 | 215 | 16022700 | 59.20 | 59.60 | 59.20 | 59.20 | 0.10 | 0.17% | 59.10 | 67 | 59.20 | 4 | 18.39 |
2024-01-16 | 2441 | 725000 | 579 | 42306200 | 58.70 | 58.80 | 58.10 | 58.10 | 1.10 | -1.86% | 58.10 | 3 | 58.20 | 12 | 18.04 |
2024-01-17 | 2441 | 817000 | 644 | 47252200 | 57.90 | 58.30 | 57.50 | 57.70 | 0.40 | -0.69% | 57.70 | 9 | 57.80 | 12 | 17.92 |
2024-01-18 | 2441 | 241000 | 198 | 13976500 | 57.70 | 58.40 | 57.50 | 58.30 | 0.60 | 1.04% | 58.20 | 1 | 58.30 | 9 | 18.11 |
2024-01-19 | 2441 | 373000 | 275 | 21785200 | 58.20 | 58.70 | 58.20 | 58.40 | 0.10 | 0.17% | 58.40 | 16 | 58.60 | 4 | 18.14 |
2024-01-22 | 2441 | 261000 | 187 | 15436000 | 58.60 | 59.30 | 58.60 | 59.20 | 0.80 | 1.37% | 59.10 | 7 | 59.20 | 3 | 18.39 |
2024-01-23 | 2441 | 304000 | 227 | 17994300 | 58.80 | 59.50 | 58.80 | 59.00 | 0.20 | -0.34% | 59.00 | 12 | 59.10 | 2 | 18.32 |
2024-01-24 | 2441 | 229000 | 180 | 13538200 | 59.00 | 59.40 | 59.00 | 59.00 | 0.00 | 0% | 59.00 | 15 | 59.20 | 2 | 18.32 |
2024-01-25 | 2441 | 445000 | 318 | 26574300 | 59.10 | 59.90 | 59.10 | 59.80 | 0.80 | 1.36% | 59.80 | 1 | 59.90 | 17 | 18.57 |
2024-01-26 | 2441 | 345000 | 273 | 20622500 | 59.50 | 60.20 | 59.10 | 59.60 | 0.20 | -0.33% | 59.50 | 1 | 59.60 | 14 | 18.51 |
2024-01-29 | 2441 | 226000 | 164 | 13443600 | 60.00 | 60.00 | 59.20 | 59.20 | 0.40 | -0.67% | 59.20 | 16 | 59.30 | 3 | 18.39 |
2024-01-30 | 2441 | 344000 | 267 | 20341900 | 59.60 | 59.80 | 58.80 | 58.80 | 0.40 | -0.68% | 58.80 | 50 | 58.90 | 5 | 18.26 |
2024-01-31 | 2441 | 492000 | 313 | 29318600 | 59.10 | 60.20 | 59.00 | 59.30 | 0.50 | 0.85% | 59.30 | 3 | 59.40 | 11 | 18.42 |
2024-02-01 | 2441 | 273000 | 210 | 16267100 | 59.40 | 59.70 | 59.30 | 59.50 | 0.20 | 0.34% | 59.50 | 29 | 59.60 | 2 | 18.48 |
2024-02-02 | 2441 | 333000 | 233 | 19851300 | 59.60 | 59.80 | 59.50 | 59.50 | 0.00 | 0% | 59.50 | 28 | 59.60 | 17 | 18.48 |
2024-02-05 | 2441 | 472000 | 358 | 27781400 | 59.40 | 59.40 | 58.60 | 58.70 | 0.80 | -1.34% | 58.70 | 20 | 58.80 | 4 | 18.23 |
2024-02-15 | 2441 | 682000 | 558 | 40436800 | 58.90 | 59.70 | 58.90 | 59.50 | 0.80 | 1.36% | 59.40 | 42 | 59.50 | 1 | 18.48 |
2024-02-16 | 2441 | 830000 | 603 | 50047500 | 59.50 | 60.60 | 59.50 | 60.40 | 0.90 | 1.51% | 60.40 | 23 | 60.50 | 8 | 18.76 |
2024-02-19 | 2441 | 798000 | 577 | 48238800 | 60.50 | 60.90 | 60.20 | 60.30 | 0.10 | -0.17% | 60.20 | 53 | 60.30 | 4 | 18.73 |
2024-02-20 | 2441 | 475000 | 306 | 28603700 | 60.40 | 60.50 | 60.00 | 60.00 | 0.30 | -0.5% | 60.00 | 77 | 60.10 | 5 | 18.63 |
2024-02-21 | 2441 | 553000 | 414 | 33306900 | 60.10 | 60.50 | 60.00 | 60.50 | 0.50 | 0.83% | 60.40 | 3 | 60.50 | 24 | 18.79 |
2024-02-22 | 2441 | 761000 | 508 | 46139000 | 60.60 | 60.80 | 60.40 | 60.70 | 0.20 | 0.33% | 60.70 | 9 | 60.80 | 38 | 18.85 |
2024-02-23 | 2441 | 1297000 | 877 | 79239700 | 61.00 | 61.80 | 60.70 | 60.90 | 0.20 | 0.33% | 60.90 | 7 | 61.00 | 2 | 18.91 |
2024-02-26 | 2441 | 690000 | 426 | 41784500 | 60.90 | 61.00 | 60.20 | 60.50 | 0.40 | -0.66% | 60.40 | 40 | 60.50 | 2 | 18.79 |
2024-02-27 | 2441 | 689000 | 447 | 41382100 | 60.40 | 60.70 | 59.70 | 59.80 | 0.70 | -1.16% | 59.80 | 28 | 59.90 | 8 | 17.04 |
2024-02-29 | 2441 | 489000 | 318 | 29269300 | 59.70 | 60.10 | 59.60 | 59.80 | 0.00 | 0% | 59.80 | 25 | 59.90 | 11 | 17.04 |
2024-03-01 | 2441 | 364000 | 241 | 21836000 | 59.80 | 60.20 | 59.80 | 60.00 | 0.20 | 0.33% | 60.00 | 10 | 60.10 | 3 | 17.09 |
2024-03-04 | 2441 | 698000 | 420 | 42192000 | 59.90 | 60.80 | 59.90 | 60.40 | 0.40 | 0.67% | 60.40 | 3 | 60.50 | 36 | 17.21 |
2024-03-05 | 2441 | 873000 | 596 | 53153000 | 60.60 | 61.20 | 60.50 | 61.10 | 0.70 | 1.16% | 61.00 | 46 | 61.10 | 9 | 17.41 |
2024-03-06 | 2441 | 1016000 | 774 | 61778100 | 61.10 | 61.10 | 60.50 | 61.00 | 0.10 | -0.16% | 60.90 | 4 | 61.00 | 47 | 17.38 |
2024-03-07 | 2441 | 1484000 | 984 | 90864800 | 61.20 | 61.90 | 60.90 | 61.00 | 0.00 | 0% | 61.00 | 2 | 61.10 | 14 | 17.38 |
2024-03-08 | 2441 | 16217000 | 7576 | 1060982000 | 62.60 | 67.10 | 62.30 | 63.40 | 2.40 | 3.93% | 63.40 | 24 | 63.50 | 5 | 18.06 |
2024-03-11 | 2441 | 4167000 | 2561 | 266587200 | 63.90 | 64.80 | 62.80 | 64.60 | 1.20 | 1.89% | 64.50 | 5 | 64.60 | 33 | 18.40 |
2024-03-12 | 2441 | 2296000 | 1544 | 148326400 | 64.80 | 65.60 | 64.00 | 64.20 | 0.40 | -0.62% | 64.20 | 25 | 64.30 | 29 | 18.29 |
2024-03-13 | 2441 | 1514000 | 976 | 96997000 | 64.50 | 65.00 | 63.50 | 64.30 | 0.10 | 0.16% | 64.20 | 3 | 64.30 | 43 | 18.32 |
2024-03-14 | 2441 | 1479000 | 1021 | 93985000 | 64.70 | 64.70 | 63.10 | 63.30 | 1.00 | -1.56% | 63.30 | 32 | 63.40 | 15 | 18.03 |
2024-03-15 | 2441 | 1616000 | 989 | 101091900 | 63.10 | 63.30 | 62.10 | 62.30 | 1.00 | -1.58% | 62.30 | 48 | 62.50 | 1 | 17.75 |
2024-03-18 | 2441 | 739000 | 529 | 46402700 | 62.90 | 63.20 | 62.30 | 63.00 | 0.70 | 1.12% | 63.00 | 11 | 63.10 | 7 | 17.95 |
2024-03-19 | 2441 | 1418000 | 1021 | 90785800 | 62.80 | 64.40 | 62.70 | 64.20 | 1.20 | 1.9% | 64.20 | 8 | 64.30 | 14 | 18.29 |
2024-03-20 | 2441 | 1457000 | 1045 | 94143700 | 64.00 | 65.10 | 64.00 | 64.30 | 0.10 | 0.16% | 64.30 | 25 | 64.50 | 20 | 18.32 |
2024-03-21 | 2441 | 1215000 | 859 | 78394000 | 64.90 | 64.90 | 64.20 | 64.50 | 0.20 | 0.31% | 64.40 | 28 | 64.50 | 1 | 18.38 |
2024-03-22 | 2441 | 1136000 | 806 | 73138900 | 64.90 | 65.50 | 63.80 | 63.90 | 0.60 | -0.93% | 63.80 | 90 | 63.90 | 8 | 18.21 |
2024-03-25 | 2441 | 887000 | 583 | 56468500 | 64.00 | 64.50 | 63.10 | 63.20 | 0.70 | -1.1% | 63.20 | 10 | 63.30 | 8 | 18.01 |
2024-03-26 | 2441 | 1349000 | 749 | 84087500 | 63.60 | 63.60 | 61.60 | 62.20 | 1.00 | -1.58% | 62.10 | 14 | 62.20 | 6 | 17.72 |
2024-03-27 | 2441 | 737000 | 438 | 45890300 | 62.20 | 62.80 | 61.90 | 62.80 | 0.60 | 0.96% | 62.50 | 14 | 62.80 | 33 | 17.89 |
2024-03-28 | 2441 | 581000 | 434 | 36233600 | 62.90 | 63.00 | 62.10 | 62.30 | 0.50 | -0.8% | 62.20 | 20 | 62.30 | 3 | 17.75 |
2024-03-29 | 2441 | 1245000 | 826 | 76899200 | 62.30 | 62.60 | 61.30 | 61.70 | 0.60 | -0.96% | 61.70 | 33 | 61.90 | 11 | 17.58 |
2024-04-01 | 2441 | 834000 | 644 | 51983700 | 61.80 | 62.70 | 61.80 | 62.70 | 1.00 | 1.62% | 62.60 | 2 | 62.70 | 28 | 17.86 |
2024-04-02 | 2441 | 608000 | 385 | 38268800 | 62.80 | 63.20 | 62.60 | 63.20 | 0.50 | 0.8% | 63.10 | 1 | 63.20 | 13 | 18.01 |
2024-04-03 | 2441 | 469000 | 345 | 29315300 | 63.00 | 63.10 | 62.20 | 62.40 | 0.80 | -1.27% | 62.40 | 61 | 62.50 | 4 | 17.78 |
2024-04-08 | 2441 | 963000 | 675 | 60951300 | 62.80 | 63.70 | 62.60 | 63.20 | 0.80 | 1.28% | 63.20 | 1 | 63.30 | 17 | 18.01 |
2024-04-09 | 2441 | 792000 | 574 | 50258700 | 63.40 | 63.70 | 63.20 | 63.30 | 0.10 | 0.16% | 63.30 | 47 | 63.40 | 7 | 18.03 |
2024-04-10 | 2441 | 572000 | 415 | 36422000 | 63.90 | 63.90 | 63.30 | 63.50 | 0.20 | 0.32% | 63.50 | 26 | 63.60 | 5 | 18.09 |
2024-04-11 | 2441 | 810000 | 508 | 50696100 | 63.20 | 63.40 | 62.30 | 62.40 | 1.10 | -1.73% | 62.40 | 54 | 62.50 | 7 | 17.78 |
2024-04-12 | 2441 | 570000 | 398 | 35527600 | 62.50 | 62.70 | 62.00 | 62.40 | 0.00 | 0% | 62.40 | 1 | 62.50 | 15 | 17.78 |
2024-04-15 | 2441 | 655000 | 436 | 40531600 | 62.40 | 62.40 | 61.60 | 62.00 | 0.40 | -0.64% | 61.90 | 14 | 62.00 | 6 | 17.66 |
2024-04-16 | 2441 | 1307000 | 993 | 79653800 | 61.80 | 61.80 | 60.50 | 60.70 | 1.30 | -2.1% | 60.60 | 8 | 60.70 | 12 | 17.29 |
2024-04-17 | 2441 | 628000 | 474 | 38402100 | 60.70 | 61.50 | 60.60 | 61.20 | 0.50 | 0.82% | 61.20 | 30 | 61.40 | 8 | 17.44 |