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
12345678910111213141516171819202122232425262728293031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%
        973.69

說明:最高漲幅:8.37%最低跌幅:-3.73% 最高價:1100.00最低價:879.00平均價:943.31,灰色底表示週末,漲20天(339)元,跌18天(-192)元,平盤1天
8%=1,4%=2,3%=4,2%=2,1%=4,0%=8,-0%=1,-1%=1,-2%=3,-3%=5,-4%=8,

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 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