聯發科(2454)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 | 981.00 0 0% | 953.00 -28 -2.85% | 928.00 -25 -2.62% | 921.00 -7 -0.75% | 920.00 -1 -0.11% | 928.00 8 0.87% | 924.00 -4 -0.43% | 920.00 -4 -0.43% | 926.00 6 0.65% | 922.00 -4 -0.43% | 895.00 -27 -2.93% | 879.00 -16 -1.79% | 897.00 18 2.05% | 920.00 23 2.56% | 922.00 2 0.22% | 911.00 -11 -1.19% | 936.00 25 2.74% | 943.00 7 0.75% | 936.00 -7 -0.74% | 938.00 2 0.21% | 963.00 25 2.67% | 966.00 3 0.31% | 928.12 | |||||||||
| 2 月 | 930.00 -36 -3.73% | 936.00 6 0.65% | 937.00 1 0.11% | 972.00 35 3.74% | 970.00 -2 -0.21% | 963.00 -7 -0.72% | 982.00 19 1.97% | 981.00 -1 -0.1% | 1015.00 34 3.47% | 1100.00 85 8.37% | 1115.00 15 1.36% | 1115.00 0 0% | 1140.00 25 2.24% | 1024.65 | ||||||||||||||||||
| 3 月 | 1105.00 -35 -3.07% | 1150.00 45 4.07% | 1155.00 5 0.43% | 1190.00 35 3.03% | 1230.00 40 3.36% | 1230.00 0 0% | 1225.00 -5 -0.41% | 1215.00 -10 -0.82% | 1215.00 0 0% | 1150.00 -65 -5.35% | 1135.00 -15 -1.3% | 1170.00 35 3.08% | 1150.00 -20 -1.71% | 1130.00 -20 -1.74% | 1140.00 10 0.88% | 1125.00 -15 -1.32% | 1120.00 -5 -0.44% | 1130.00 10 0.89% | 1165.00 35 3.1% | 1160.00 -5 -0.43% | 1195.00 35 3.02% | 1165.56 | ||||||||||
| 4 月 | 1160.00 -35 -2.93% | 1165.00 5 0.43% | 1160.00 -5 -0.43% | 1150.00 -10 -0.86% | 1160.00 10 0.87% | 1195.00 35 3.02% | 1200.00 5 0.42% | 1180.00 -20 -1.67% | 1110.00 -70 -5.93% | 1055.00 -55 -4.95% | 1050.00 -5 -0.47% | 1050.00 0 0% | 993.00 -57 -5.43% | 966.00 -27 -2.72% | 972.00 6 0.62% | 1099.56 |
說明:最高漲幅:8.37%最低跌幅:-5.93% 最高價:1230.00最低價:879.00平均價:1053.69,灰色底表示週末,漲40天(810)元,跌46天(-928)元,平盤5天
8%=1,4%=4,3%=11,2%=4,1%=10,0%=15,-0%=1,-1%=2,-2%=3,-3%=4,-4%=10,-5%=11,-6%=15,
| 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 | 2454 | 9988000 | 7609 | 2147483647 | 1010.00 | 1015.00 | 980.00 | 981.00 | 34.00 | 0% | 981.00 | 158 | 982.00 | 6 | 22.37 |
| 2024-01-03 | 2454 | 12522000 | 9017 | 2147483647 | 976.00 | 977.00 | 953.00 | 953.00 | 28.00 | -2.85% | 953.00 | 194 | 954.00 | 71 | 21.73 |
| 2024-01-04 | 2454 | 8432000 | 6587 | 2147483647 | 940.00 | 947.00 | 922.00 | 928.00 | 0.00 | -2.62% | 927.00 | 123 | 928.00 | 1672 | 21.16 |
| 2024-01-05 | 2454 | 5491000 | 4201 | 2147483647 | 929.00 | 935.00 | 921.00 | 921.00 | 7.00 | -0.75% | 921.00 | 55 | 922.00 | 4 | 21.00 |
| 2024-01-08 | 2454 | 5540000 | 4118 | 2147483647 | 930.00 | 936.00 | 918.00 | 920.00 | 1.00 | -0.11% | 920.00 | 4 | 921.00 | 754 | 20.98 |
| 2024-01-09 | 2454 | 5752000 | 4552 | 2147483647 | 938.00 | 940.00 | 926.00 | 928.00 | 8.00 | 0.87% | 928.00 | 5 | 929.00 | 19 | 21.16 |
| 2024-01-10 | 2454 | 4240000 | 2978 | 2147483647 | 935.00 | 935.00 | 922.00 | 924.00 | 4.00 | -0.43% | 924.00 | 13 | 925.00 | 32 | 21.07 |
| 2024-01-11 | 2454 | 6769000 | 5142 | 2147483647 | 932.00 | 937.00 | 920.00 | 920.00 | 4.00 | -0.43% | 920.00 | 220 | 921.00 | 1 | 20.98 |
| 2024-01-12 | 2454 | 4724000 | 3636 | 2147483647 | 920.00 | 929.00 | 916.00 | 926.00 | 6.00 | 0.65% | 925.00 | 35 | 926.00 | 3 | 21.12 |
| 2024-01-15 | 2454 | 4236000 | 3252 | 2147483647 | 935.00 | 935.00 | 919.00 | 922.00 | 4.00 | -0.43% | 922.00 | 37 | 923.00 | 6 | 21.03 |
| 2024-01-16 | 2454 | 10118000 | 7524 | 2147483647 | 915.00 | 917.00 | 895.00 | 895.00 | 27.00 | -2.93% | 895.00 | 198 | 896.00 | 39 | 20.41 |
| 2024-01-17 | 2454 | 11404000 | 8719 | 2147483647 | 890.00 | 903.00 | 879.00 | 879.00 | 16.00 | -1.79% | 879.00 | 48 | 880.00 | 113 | 20.05 |
| 2024-01-18 | 2454 | 6733000 | 5092 | 2147483647 | 884.00 | 897.00 | 884.00 | 897.00 | 18.00 | 2.05% | 896.00 | 38 | 897.00 | 33 | 20.46 |
| 2024-01-19 | 2454 | 9005000 | 5885 | 2147483647 | 920.00 | 920.00 | 907.00 | 920.00 | 23.00 | 2.56% | 919.00 | 1 | 920.00 | 130 | 20.98 |
| 2024-01-22 | 2454 | 9365000 | 6887 | 2147483647 | 928.00 | 943.00 | 920.00 | 922.00 | 2.00 | 0.22% | 922.00 | 65 | 923.00 | 6 | 21.03 |
| 2024-01-23 | 2454 | 6007000 | 4459 | 2147483647 | 918.00 | 922.00 | 909.00 | 911.00 | 11.00 | -1.19% | 911.00 | 27 | 913.00 | 3 | 20.78 |
| 2024-01-24 | 2454 | 7762000 | 5702 | 2147483647 | 916.00 | 936.00 | 915.00 | 936.00 | 25.00 | 2.74% | 935.00 | 19 | 936.00 | 159 | 21.35 |
| 2024-01-25 | 2454 | 8945000 | 6537 | 2147483647 | 939.00 | 950.00 | 933.00 | 943.00 | 7.00 | 0.75% | 942.00 | 41 | 943.00 | 174 | 21.51 |
| 2024-01-26 | 2454 | 5248000 | 4018 | 2147483647 | 936.00 | 939.00 | 928.00 | 936.00 | 7.00 | -0.74% | 935.00 | 14 | 936.00 | 33 | 21.35 |
| 2024-01-29 | 2454 | 7007000 | 5021 | 2147483647 | 945.00 | 945.00 | 926.00 | 938.00 | 2.00 | 0.21% | 937.00 | 22 | 938.00 | 10 | 21.39 |
| 2024-01-30 | 2454 | 9461000 | 7532 | 2147483647 | 938.00 | 973.00 | 938.00 | 963.00 | 25.00 | 2.67% | 963.00 | 85 | 964.00 | 5 | 21.96 |
| 2024-01-31 | 2454 | 9053000 | 6240 | 2147483647 | 976.00 | 977.00 | 958.00 | 966.00 | 3.00 | 0.31% | 966.00 | 133 | 967.00 | 6 | 22.03 |
| 2024-02-01 | 2454 | 16666000 | 12546 | 2147483647 | 951.00 | 951.00 | 922.00 | 930.00 | 36.00 | -3.73% | 929.00 | 14 | 930.00 | 25 | 21.21 |
| 2024-02-02 | 2454 | 7335000 | 4879 | 2147483647 | 931.00 | 936.00 | 926.00 | 936.00 | 6.00 | 0.65% | 935.00 | 4 | 936.00 | 101 | 21.35 |
| 2024-02-05 | 2454 | 5706000 | 4101 | 2147483647 | 929.00 | 940.00 | 928.00 | 937.00 | 1.00 | 0.11% | 937.00 | 40 | 938.00 | 61 | 21.37 |
| 2024-02-15 | 2454 | 11655000 | 8439 | 2147483647 | 983.00 | 983.00 | 951.00 | 972.00 | 35.00 | 3.74% | 971.00 | 22 | 972.00 | 108 | 22.17 |
| 2024-02-16 | 2454 | 4405000 | 3283 | 2147483647 | 976.00 | 977.00 | 963.00 | 970.00 | 2.00 | -0.21% | 968.00 | 3 | 970.00 | 34 | 22.12 |
| 2024-02-19 | 2454 | 4177000 | 3180 | 2147483647 | 973.00 | 973.00 | 951.00 | 963.00 | 7.00 | -0.72% | 962.00 | 17 | 963.00 | 24 | 21.96 |
| 2024-02-20 | 2454 | 7549000 | 5199 | 2147483647 | 960.00 | 985.00 | 960.00 | 982.00 | 19.00 | 1.97% | 981.00 | 18 | 982.00 | 20 | 22.39 |
| 2024-02-21 | 2454 | 5320000 | 4062 | 2147483647 | 972.00 | 986.00 | 972.00 | 981.00 | 1.00 | -0.1% | 980.00 | 25 | 981.00 | 20 | 22.37 |
| 2024-02-22 | 2454 | 10135000 | 7115 | 2147483647 | 988.00 | 1020.00 | 988.00 | 1015.00 | 34.00 | 3.47% | 1010.00 | 496 | 1015.00 | 35 | 23.15 |
| 2024-02-23 | 2454 | 23373000 | 14987 | 2147483647 | 1035.00 | 1100.00 | 1010.00 | 1100.00 | 85.00 | 8.37% | 1095.00 | 4 | 1100.00 | 1057 | 25.09 |
| 2024-02-26 | 2454 | 12019000 | 8252 | 2147483647 | 1090.00 | 1120.00 | 1060.00 | 1115.00 | 15.00 | 1.36% | 1110.00 | 46 | 1115.00 | 46 | 25.43 |
| 2024-02-27 | 2454 | 17106000 | 10341 | 2147483647 | 1125.00 | 1160.00 | 1105.00 | 1115.00 | 0.00 | 0% | 1115.00 | 250 | 1120.00 | 185 | 25.43 |
| 2024-02-29 | 2454 | 9077000 | 5263 | 2147483647 | 1115.00 | 1145.00 | 1110.00 | 1140.00 | 25.00 | 2.24% | 1135.00 | 98 | 1140.00 | 709 | 26.00 |
| 2024-03-01 | 2454 | 12025000 | 7149 | 2147483647 | 1165.00 | 1165.00 | 1095.00 | 1105.00 | 35.00 | -3.07% | 1105.00 | 41 | 1110.00 | 47 | 22.85 |
| 2024-03-04 | 2454 | 12288000 | 7392 | 2147483647 | 1115.00 | 1155.00 | 1105.00 | 1150.00 | 45.00 | 4.07% | 1150.00 | 66 | 1155.00 | 455 | 23.78 |
| 2024-03-05 | 2454 | 8390000 | 5560 | 2147483647 | 1150.00 | 1160.00 | 1130.00 | 1155.00 | 5.00 | 0.43% | 1155.00 | 16 | 1160.00 | 379 | 23.88 |
| 2024-03-06 | 2454 | 9612000 | 6780 | 2147483647 | 1145.00 | 1200.00 | 1140.00 | 1190.00 | 35.00 | 3.03% | 1190.00 | 31 | 1195.00 | 314 | 24.61 |
| 2024-03-07 | 2454 | 14968000 | 10289 | 2147483647 | 1220.00 | 1260.00 | 1215.00 | 1230.00 | 40.00 | 3.36% | 1225.00 | 59 | 1230.00 | 59 | 25.43 |
| 2024-03-08 | 2454 | 16101000 | 11348 | 2147483647 | 1260.00 | 1275.00 | 1195.00 | 1230.00 | 0.00 | 0% | 1225.00 | 19 | 1230.00 | 195 | 25.43 |
| 2024-03-11 | 2454 | 5692000 | 4255 | 2147483647 | 1235.00 | 1245.00 | 1205.00 | 1225.00 | 5.00 | -0.41% | 1220.00 | 97 | 1225.00 | 57 | 25.33 |
| 2024-03-12 | 2454 | 5061000 | 3486 | 2147483647 | 1200.00 | 1225.00 | 1190.00 | 1215.00 | 10.00 | -0.82% | 1215.00 | 28 | 1220.00 | 26 | 25.12 |
| 2024-03-13 | 2454 | 6901000 | 4551 | 2147483647 | 1245.00 | 1260.00 | 1210.00 | 1215.00 | 0.00 | 0% | 1215.00 | 44 | 1220.00 | 1 | 25.12 |
| 2024-03-14 | 2454 | 12505000 | 8244 | 2147483647 | 1220.00 | 1230.00 | 1140.00 | 1150.00 | 65.00 | -5.35% | 1150.00 | 7 | 1155.00 | 53 | 23.78 |
| 2024-03-15 | 2454 | 8501000 | 4351 | 2147483647 | 1135.00 | 1150.00 | 1120.00 | 1135.00 | 15.00 | -1.3% | 1135.00 | 68 | 1140.00 | 68 | 23.47 |
| 2024-03-18 | 2454 | 5890000 | 4055 | 2147483647 | 1135.00 | 1180.00 | 1135.00 | 1170.00 | 35.00 | 3.08% | 1170.00 | 55 | 1175.00 | 29 | 24.19 |
| 2024-03-19 | 2454 | 8727000 | 5705 | 2147483647 | 1150.00 | 1165.00 | 1135.00 | 1150.00 | 20.00 | -1.71% | 1150.00 | 126 | 1155.00 | 120 | 23.78 |
| 2024-03-20 | 2454 | 6012000 | 4370 | 2147483647 | 1145.00 | 1175.00 | 1120.00 | 1130.00 | 20.00 | -1.74% | 1130.00 | 76 | 1135.00 | 42 | 23.37 |
| 2024-03-21 | 2454 | 6366000 | 4361 | 2147483647 | 1160.00 | 1160.00 | 1125.00 | 1140.00 | 10.00 | 0.88% | 1135.00 | 95 | 1140.00 | 171 | 23.57 |
| 2024-03-22 | 2454 | 5818000 | 3931 | 2147483647 | 1140.00 | 1145.00 | 1110.00 | 1125.00 | 15.00 | -1.32% | 1125.00 | 105 | 1130.00 | 27 | 23.26 |
| 2024-03-25 | 2454 | 3222000 | 2554 | 2147483647 | 1120.00 | 1140.00 | 1115.00 | 1120.00 | 5.00 | -0.44% | 1120.00 | 78 | 1125.00 | 103 | 23.16 |
| 2024-03-26 | 2454 | 6528000 | 4198 | 2147483647 | 1140.00 | 1170.00 | 1120.00 | 1130.00 | 10.00 | 0.89% | 1130.00 | 211 | 1135.00 | 21 | 23.37 |
| 2024-03-27 | 2454 | 5971000 | 4344 | 2147483647 | 1135.00 | 1175.00 | 1125.00 | 1165.00 | 35.00 | 3.1% | 1160.00 | 92 | 1165.00 | 30 | 24.09 |
| 2024-03-28 | 2454 | 6920000 | 4675 | 2147483647 | 1160.00 | 1180.00 | 1135.00 | 1160.00 | 5.00 | -0.43% | 1160.00 | 50 | 1165.00 | 4 | 23.99 |
| 2024-03-29 | 2454 | 8222000 | 5641 | 2147483647 | 1160.00 | 1200.00 | 1160.00 | 1195.00 | 35.00 | 3.02% | 1190.00 | 28 | 1195.00 | 290 | 24.71 |
| 2024-04-01 | 2454 | 5353000 | 3988 | 2147483647 | 1190.00 | 1200.00 | 1155.00 | 1160.00 | 35.00 | -2.93% | 1155.00 | 196 | 1160.00 | 21 | 23.99 |
| 2024-04-02 | 2454 | 4150000 | 2825 | 2147483647 | 1170.00 | 1185.00 | 1160.00 | 1165.00 | 5.00 | 0.43% | 1165.00 | 32 | 1170.00 | 28 | 24.09 |
| 2024-04-03 | 2454 | 4091000 | 3014 | 2147483647 | 1150.00 | 1175.00 | 1140.00 | 1160.00 | 5.00 | -0.43% | 1160.00 | 224 | 1165.00 | 17 | 23.99 |
| 2024-04-08 | 2454 | 4064000 | 2940 | 2147483647 | 1175.00 | 1180.00 | 1145.00 | 1150.00 | 10.00 | -0.86% | 1150.00 | 157 | 1155.00 | 133 | 23.78 |
| 2024-04-09 | 2454 | 3315000 | 2169 | 2147483647 | 1160.00 | 1175.00 | 1150.00 | 1160.00 | 10.00 | 0.87% | 1160.00 | 211 | 1165.00 | 132 | 23.99 |
| 2024-04-10 | 2454 | 6374000 | 4645 | 2147483647 | 1170.00 | 1215.00 | 1165.00 | 1195.00 | 35.00 | 3.02% | 1195.00 | 84 | 1200.00 | 33 | 24.71 |
| 2024-04-11 | 2454 | 6254000 | 4357 | 2147483647 | 1205.00 | 1230.00 | 1185.00 | 1200.00 | 5.00 | 0.42% | 1195.00 | 101 | 1200.00 | 6 | 24.81 |
| 2024-04-12 | 2454 | 5192000 | 3721 | 2147483647 | 1190.00 | 1200.00 | 1165.00 | 1180.00 | 20.00 | -1.67% | 1175.00 | 10 | 1180.00 | 181 | 24.40 |
| 2024-04-15 | 2454 | 9162000 | 6583 | 2147483647 | 1160.00 | 1160.00 | 1110.00 | 1110.00 | 70.00 | -5.93% | 1105.00 | 308 | 1110.00 | 1 | 22.95 |
| 2024-04-16 | 2454 | 11983000 | 7456 | 2147483647 | 1065.00 | 1090.00 | 1055.00 | 1055.00 | 55.00 | -4.95% | 1055.00 | 164 | 1060.00 | 410 | 21.82 |
| 2024-04-17 | 2454 | 7700000 | 5832 | 2147483647 | 1065.00 | 1075.00 | 1045.00 | 1050.00 | 5.00 | -0.47% | 1050.00 | 88 | 1055.00 | 74 | 21.71 |
| 2024-04-18 | 2454 | 7160000 | 4730 | 2147483647 | 1045.00 | 1060.00 | 1020.00 | 1050.00 | 0.00 | 0% | 1045.00 | 61 | 1050.00 | 9 | 21.71 |
| 2024-04-19 | 2454 | 16604482 | 47696 | 2147483647 | 1020.00 | 1030.00 | 970.00 | 993.00 | 57.00 | -5.43% | 992.00 | 27 | 993.00 | 2 | 20.53 |
| 2024-04-22 | 2454 | 9055000 | 6681 | 2147483647 | 984.00 | 989.00 | 966.00 | 966.00 | 27.00 | -2.72% | 965.00 | 105 | 966.00 | 42 | 19.98 |
| 2024-04-23 | 2454 | 5836000 | 4108 | 2147483647 | 989.00 | 989.00 | 970.00 | 972.00 | 6.00 | 0.62% | 972.00 | 68 | 973.00 | 34 | 20.10 |