創見(2451)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12345678910111213141516171819202122232425262728293031當月平均
1 月　79.60
0
0%		78.80
-0.8
-1.01%		78.70
-0.1
-0.13%		78.50
-0.2
-0.25%		 　78.20
-0.3
-0.38%		78.00
-0.2
-0.26%		79.00
1
1.28%		79.20
0.2
0.25%		78.70
-0.5
-0.63%		 　79.20
0.5
0.64%		77.90
-1.3
-1.64%		77.00
-0.9
-1.16%		76.90
-0.1
-0.13%		77.80
0.9
1.17%		 　77.60
-0.2
-0.26%		78.20
0.6
0.77%		78.90
0.7
0.9%		79.00
0.1
0.13%		79.30
0.3
0.38%		 　79.70
0.4
0.5%		79.60
-0.1
-0.13%		78.80
-0.8
-1.01%		78.59
2 月79.00
0.2
0.25%		78.70
-0.3
-0.38%		 　77.90
-0.8
-1.02%		 　　　　　　　　79.00
1.1
1.41%		79.30
0.3
0.38%		 　80.50
1.2
1.51%		79.90
-0.6
-0.75%		80.00
0.1
0.13%		80.30
0.3
0.38%		81.00
0.7
0.87%		 　80.90
-0.1
-0.12%		80.30
-0.6
-0.74%		 80.00
-0.3
-0.37%		 80.05
3 月82.90
2.9
3.63%		 　83.50
0.6
0.72%		84.20
0.7
0.84%		83.90
-0.3
-0.36%		84.20
0.3
0.36%		82.00
-2.2
-2.61%		 　83.80
1.8
2.2%		86.20
2.4
2.86%		86.30
0.1
0.12%		84.80
-1.5
-1.74%		85.90
1.1
1.3%		 　85.60
-0.3
-0.35%		86.80
1.2
1.4%		88.60
1.8
2.07%		90.10
1.5
1.69%		88.70
-1.4
-1.55%		 　88.70
0
0%		88.30
-0.4
-0.45%		89.50
1.2
1.36%		88.90
-0.6
-0.67%		89.10
0.2
0.22%		 86.34
4 月88.80
-0.3
-0.34%		89.60
0.8
0.9%		89.20
-0.4
-0.45%		 　　　92.60
3.4
3.81%		93.50
0.9
0.97%		94.00
0.5
0.53%		93.40
-0.6
-0.64%		94.50
1.1
1.18%		 　92.80
-1.7
-1.8%		90.00
-2.8
-3.02%		90.40
0.4
0.44%		90.50
0.1
0.11%		87.40
-3.1
-3.43%		　　　　　　　　　　　　91.47

說明:最高漲幅:3.81%最低跌幅:-3.43% 最高價:94.50最低價:76.90平均價:83.49,灰色底表示週末,漲45天(46.4)元,跌40天(-28.1)元,平盤3天
4%=5,3%=1,2%=6,1%=21,0%=15,-0%=3,-1%=5,-2%=10,-3%=22,

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
2024-01-02 2451 340000 247 27167800 80.50 80.50 79.50 79.60 1.00 0% 79.60 26 79.70 1 22.68
2024-01-03 2451 610000 473 48048600 79.50 79.50 78.50 78.80 0.80 -1.01% 78.80 1 78.90 9 22.45
2024-01-04 2451 319000 235 25109600 78.70 79.00 78.50 78.70 0.10 -0.13% 78.60 12 78.70 5 22.42
2024-01-05 2451 285000 240 22421400 78.50 79.30 78.50 78.50 0.20 -0.25% 78.50 52 78.60 4 22.36
2024-01-08 2451 328000 233 25701000 78.50 78.90 78.10 78.20 0.30 -0.38% 78.20 5 78.30 6 22.28
2024-01-09 2451 261000 198 20386700 78.30 78.30 78.00 78.00 0.20 -0.26% 78.00 57 78.10 1 22.22
2024-01-10 2451 326000 257 25732500 79.60 79.60 78.60 79.00 1.00 1.28% 78.70 29 79.00 9 22.51
2024-01-11 2451 537000 501 42405300 78.70 79.50 78.00 79.20 0.20 0.25% 78.90 3 79.20 16 22.56
2024-01-12 2451 339000 268 26791500 78.60 79.40 78.40 78.70 0.50 -0.63% 78.70 16 78.80 1 22.42
2024-01-15 2451 212000 165 16773400 78.70 79.40 78.70 79.20 0.50 0.64% 79.20 7 79.30 3 22.56
2024-01-16 2451 569000 419 44400300 78.10 78.30 77.60 77.90 1.30 -1.64% 77.90 20 78.00 38 22.19
2024-01-17 2451 734000 534 56743400 77.20 77.80 77.00 77.00 0.90 -1.16% 77.00 53 77.10 1 21.94
2024-01-18 2451 424000 289 32696100 77.00 77.70 76.80 76.90 0.10 -0.13% 76.90 9 77.10 3 21.91
2024-01-19 2451 273000 188 21140400 76.80 77.90 76.80 77.80 0.90 1.17% 77.70 2 77.80 3 22.17
2024-01-22 2451 335000 242 26078800 78.30 78.90 77.60 77.60 0.20 -0.26% 77.60 43 77.70 2 22.11
2024-01-23 2451 239000 151 18648900 78.00 78.20 77.50 78.20 0.60 0.77% 78.10 2 78.20 18 22.28
2024-01-24 2451 297000 225 23392300 78.20 78.90 78.20 78.90 0.70 0.9% 78.70 32 78.90 2 22.48
2024-01-25 2451 453000 260 35734000 78.90 79.20 78.30 79.00 0.10 0.13% 78.90 4 79.00 4 22.51
2024-01-26 2451 217000 156 17170400 78.80 79.30 78.70 79.30 0.30 0.38% 79.00 13 79.30 8 22.59
2024-01-29 2451 393000 251 31237900 79.50 80.00 78.80 79.70 0.40 0.5% 79.70 8 79.80 5 22.71
2024-01-30 2451 467000 261 37143500 79.70 79.80 79.10 79.60 0.10 -0.13% 79.50 3 79.60 5 22.68
2024-01-31 2451 373000 218 29460500 79.60 79.60 78.60 78.80 0.80 -1.01% 78.80 3 79.00 3 22.45
2024-02-01 2451 223000 167 17665100 79.80 79.80 78.80 79.00 0.20 0.25% 79.00 10 79.10 1 22.51
2024-02-02 2451 212000 145 16732200 79.00 79.50 78.50 78.70 0.30 -0.38% 78.70 5 78.80 1 22.42
2024-02-05 2451 378000 262 29488000 77.80 78.60 77.40 77.90 0.80 -1.02% 77.80 8 77.90 15 22.19
2024-02-15 2451 889000 690 69395200 77.70 79.10 77.40 79.00 1.10 1.41% 78.90 1 79.00 14 22.51
2024-02-16 2451 521000 438 41244700 79.00 79.70 78.50 79.30 0.30 0.38% 79.20 1 79.30 30 22.59
2024-02-19 2451 465000 310 37230000 79.50 80.50 79.30 80.50 1.20 1.51% 80.30 3 80.50 13 22.93
2024-02-20 2451 345000 257 27830700 80.90 81.40 79.90 79.90 0.60 -0.75% 79.90 39 80.20 3 22.76
2024-02-21 2451 231000 172 18517900 80.10 80.50 79.90 80.00 0.10 0.13% 80.00 2 80.20 3 22.79
2024-02-22 2451 261000 187 20933600 80.30 80.40 79.90 80.30 0.30 0.37% 80.20 2 80.30 1 22.88
2024-02-23 2451 538000 408 43738100 80.60 82.10 80.60 81.00 0.70 0.87% 81.00 2 81.10 1 23.08
2024-02-26 2451 279000 198 22539800 81.20 81.30 80.30 80.90 0.10 -0.12% 80.80 4 80.90 26 23.05
2024-02-27 2451 381000 282 30846500 81.20 81.90 80.30 80.30 0.60 -0.74% 80.30 9 80.40 3 22.88
2024-02-29 2451 450000 252 36079200 80.30 80.60 80.00 80.00 0.30 -0.37% 80.00 31 80.40 6 22.79
2024-03-01 2451 1536000 1046 126634600 81.40 83.20 81.40 82.90 2.90 3.63% 82.80 31 82.90 14 23.62
2024-03-04 2451 1180000 757 98979500 83.90 84.50 83.30 83.50 0.60 0.72% 83.50 7 83.60 7 18.03
2024-03-05 2451 957000 592 80171500 82.80 84.20 82.80 84.20 0.70 0.84% 84.10 4 84.20 29 18.19
2024-03-06 2451 595000 389 50005600 84.20 84.40 83.60 83.90 0.30 -0.36% 83.80 18 83.90 1 18.12
2024-03-07 2451 827000 510 69555500 84.00 84.50 83.70 84.20 0.30 0.36% 84.10 3 84.20 62 18.19
2024-03-08 2451 1324000 853 109655700 83.80 84.10 82.00 82.00 2.20 -2.61% 82.00 12 82.10 1 17.71
2024-03-11 2451 691000 550 57688700 82.70 83.80 82.50 83.80 1.80 2.2% 83.30 2 83.80 29 18.10
2024-03-12 2451 2602000 1703 223980000 84.60 87.30 84.50 86.20 2.40 2.86% 86.10 2 86.30 35 18.62
2024-03-13 2451 1054000 691 90864100 86.10 86.90 85.90 86.30 0.10 0.12% 86.20 4 86.30 5 18.64
2024-03-14 2451 814000 589 69332600 86.40 86.40 84.80 84.80 1.50 -1.74% 84.80 20 84.90 8 18.32
2024-03-15 2451 2191000 1220 188943000 85.00 87.00 85.00 85.90 1.10 1.3% 85.90 30 86.00 2 18.55
2024-03-18 2451 1083000 715 92468400 85.90 86.00 84.80 85.60 0.30 -0.35% 85.60 20 85.70 10 18.49
2024-03-19 2451 1385000 872 120128600 85.60 87.40 85.50 86.80 1.20 1.4% 86.80 33 86.90 14 18.75
2024-03-20 2451 2070000 1327 183600800 87.00 89.50 87.00 88.60 1.80 2.07% 88.50 29 88.60 22 19.14
2024-03-21 2451 2208000 1388 198279100 90.00 90.30 88.80 90.10 1.50 1.69% 90.00 22 90.10 16 19.46
2024-03-22 2451 1309000 881 116656000 90.20 90.60 88.20 88.70 1.40 -1.55% 88.70 37 88.80 15 19.16
2024-03-25 2451 941000 672 84012100 89.20 90.40 88.60 88.70 0.00 0% 88.70 4 88.80 2 19.16
2024-03-26 2451 1197000 730 106424800 89.50 90.00 87.80 88.30 0.40 -0.45% 88.30 8 88.40 4 19.07
2024-03-27 2451 716000 458 63645700 88.30 89.50 88.30 89.50 1.20 1.36% 89.40 10 89.50 23 19.33
2024-03-28 2451 989000 475 88016400 89.50 89.50 88.60 88.90 0.60 -0.67% 88.80 22 89.00 11 19.20
2024-03-29 2451 646000 447 57598600 88.90 89.40 88.90 89.10 0.20 0.22% 89.00 47 89.10 2 19.24
2024-04-01 2451 705000 434 62731500 89.60 89.60 88.50 88.80 0.30 -0.34% 88.80 30 88.90 6 19.18
2024-04-02 2451 742000 485 66289600 88.80 89.70 88.80 89.60 0.80 0.9% 89.50 15 89.60 7 19.35
2024-04-03 2451 619000 402 55247700 89.70 89.70 88.80 89.20 0.40 -0.45% 89.10 10 89.20 3 19.27
2024-04-08 2451 2854000 1935 262309700 89.40 93.50 89.40 92.60 3.40 3.81% 92.50 23 92.60 19 20.00
2024-04-09 2451 1686000 1080 156721600 93.00 93.50 92.00 93.50 0.90 0.97% 93.40 12 93.50 63 20.19
2024-04-10 2451 2176000 1339 204721600 92.20 95.40 92.20 94.00 0.50 0.53% 94.00 56 94.10 1 20.30
2024-04-11 2451 1123000 727 104796200 94.00 94.00 92.50 93.40 0.60 -0.64% 93.30 29 93.40 6 20.17
2024-04-12 2451 1341000 938 126568700 93.20 95.30 93.00 94.50 1.10 1.18% 94.40 1 94.50 1 20.41
2024-04-15 2451 1109000 707 103684700 94.30 94.30 92.80 92.80 1.70 -1.8% 92.80 55 93.00 3 20.04
2024-04-16 2451 2068000 1298 186773700 92.00 92.50 89.40 90.00 2.80 -3.02% 89.90 26 90.00 5 19.44
2024-04-17 2451 621000 463 56180000 90.00 91.00 89.80 90.40 0.40 0.44% 90.40 2 90.50 3 19.52
2024-04-18 2451 961000 709 86476600 90.10 90.50 88.90 90.50 0.10 0.11% 90.40 1 90.50 4 19.55
2024-04-19 2451 1490037 1518 130884885 89.50 89.60 86.30 87.40 3.10 -3.43% 87.30 5 87.40 35 18.88