聯發科(2454)每日收盤價分析
彰化一整天的股票觀查
今年
2024 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 | 1350.00 0 0% | 1365.00 15 1.11% | 1425.00 60 4.4% | 1490.00 65 4.56% | 1470.00 -20 -1.34% | 1440.00 -30 -2.04% | 1465.00 25 1.74% | 1390.00 -75 -5.12% | 1400.00 10 0.72% | 1420.00 20 1.43% | 1460.00 40 2.82% | 1430.00 -30 -2.05% | 1422.86 |
說明:最高漲幅:4.56%最低跌幅:-5.12% 最高價:1490.00最低價:1350.00平均價:1422.86,灰色底表示週末,漲8天(295)元,跌5天(-230)元,平盤1天
5%=1,4%=2,3%=1,2%=1,1%=3,0%=1,-0%=1,-1%=2,-2%=2,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-02 | 2454 | 7339055 | 26062 | 2147483647 | 1395.00 | 1400.00 | 1335.00 | 1350.00 | 0.00 | 0% | 1345.00 | 117 | 1350.00 | 49 | 19.88 |
| 2025-01-03 | 2454 | 5915343 | 10143 | 2147483647 | 1365.00 | 1370.00 | 1335.00 | 1365.00 | 15.00 | 1.11% | 1360.00 | 144 | 1365.00 | 159 | 20.10 |
| 2025-01-06 | 2454 | 7222498 | 14516 | 2147483647 | 1390.00 | 1425.00 | 1390.00 | 1425.00 | 60.00 | 4.4% | 1420.00 | 56 | 1425.00 | 271 | 20.98 |
| 2025-01-07 | 2454 | 12951149 | 27133 | 2147483647 | 1445.00 | 1500.00 | 1415.00 | 1490.00 | 65.00 | 4.56% | 1485.00 | 128 | 1490.00 | 17 | 21.94 |
| 2025-01-08 | 2454 | 11110648 | 19664 | 2147483647 | 1500.00 | 1500.00 | 1460.00 | 1470.00 | 20.00 | -1.34% | 1465.00 | 68 | 1470.00 | 135 | 21.64 |
| 2025-01-09 | 2454 | 7246127 | 14595 | 2147483647 | 1470.00 | 1480.00 | 1440.00 | 1440.00 | 30.00 | -2.04% | 1440.00 | 2 | 1445.00 | 19 | 21.20 |
| 2025-01-10 | 2454 | 7349378 | 12701 | 2147483647 | 1460.00 | 1495.00 | 1445.00 | 1465.00 | 25.00 | 1.74% | 1465.00 | 99 | 1470.00 | 116 | 21.57 |
| 2025-01-13 | 2454 | 10321556 | 30503 | 2147483647 | 1435.00 | 1460.00 | 1385.00 | 1390.00 | 75.00 | -5.12% | 1385.00 | 237 | 1390.00 | 105 | 20.47 |
| 2025-01-14 | 2454 | 5442581 | 10102 | 2147483647 | 1385.00 | 1415.00 | 1380.00 | 1400.00 | 10.00 | 0.72% | 1400.00 | 194 | 1405.00 | 6 | 20.61 |
| 2025-01-15 | 2454 | 6564704 | 9997 | 2147483647 | 1390.00 | 1445.00 | 1390.00 | 1420.00 | 20.00 | 1.43% | 1420.00 | 1 | 1425.00 | 100 | 20.91 |
| 2025-01-16 | 2454 | 7526306 | 12053 | 2147483647 | 1450.00 | 1470.00 | 1430.00 | 1460.00 | 40.00 | 2.82% | 1455.00 | 12 | 1460.00 | 128 | 21.50 |
| 2025-01-17 | 2454 | 5593733 | 8875 | 2147483647 | 1450.00 | 1455.00 | 1420.00 | 1430.00 | 30.00 | -2.05% | 1430.00 | 155 | 1435.00 | 48 | 21.05 |