義隆(2458)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 | 159.50 0 0% | 158.00 -1.5 -0.94% | 156.50 -1.5 -0.95% | 155.50 -1 -0.64% | 153.50 -2 -1.29% | 154.50 1 0.65% | 160.00 5.5 3.56% | 157.00 -3 -1.88% | 155.00 -2 -1.27% | 156.50 1.5 0.97% | 154.00 -2.5 -1.6% | 154.50 0.5 0.32% | 152.00 -2.5 -1.62% | 150.50 -1.5 -0.99% | 151.00 0.5 0.33% | 150.50 -0.5 -0.33% | 151.00 0.5 0.33% | 152.50 1.5 0.99% | 151.00 -1.5 -0.98% | 149.00 -2 -1.32% | 148.50 -0.5 -0.34% | 150.00 1.5 1.01% | 153.48 | |||||||||
| 2 月 | 150.00 0 0% | 150.50 0.5 0.33% | 148.00 -2.5 -1.66% | 148.50 0.5 0.34% | 153.00 4.5 3.03% | 163.50 10.5 6.86% | 161.00 -2.5 -1.53% | 167.50 6.5 4.04% | 167.50 0 0% | 164.00 -3.5 -2.09% | 170.00 6 3.66% | 169.00 -1 -0.59% | 166.00 -3 -1.78% | 160.28 | ||||||||||||||||||
| 3 月 | 165.50 -0.5 -0.3% | 167.50 2 1.21% | 167.00 -0.5 -0.3% | 166.50 -0.5 -0.3% | 165.50 -1 -0.6% | 162.50 -3 -1.81% | 160.00 -2.5 -1.54% | 163.50 3.5 2.19% | 163.50 0 0% | 162.50 -1 -0.61% | 163.50 1 0.62% | 166.50 3 1.83% | 165.00 -1.5 -0.9% | 167.50 2.5 1.52% | 167.00 -0.5 -0.3% | 169.00 2 1.2% | 169.00 0 0% | 166.50 -2.5 -1.48% | 164.50 -2 -1.2% | 160.50 -4 -2.43% | 157.00 -3.5 -2.18% | 164.63 | ||||||||||
| 4 月 | 161.00 4 2.55% | 156.00 -5 -3.11% | 156.50 0.5 0.32% | 159.50 3 1.92% | 157.00 -2.5 -1.57% | 158.50 1.5 0.96% | 158.50 0 0% | 158.50 0 0% | 162.00 3.5 2.21% | 159.50 -2.5 -1.54% | 162.00 2.5 1.57% | 161.50 -0.5 -0.31% | 155.00 -6.5 -4.02% | 159.13 |
說明:最高漲幅:6.86%最低跌幅:-4.02% 最高價:170.00最低價:148.00平均價:159.41,灰色底表示週末,漲37天(108.5)元,跌43天(-87.5)元,平盤8天
7%=2,4%=4,3%=4,2%=9,1%=10,0%=16,-0%=1,-1%=1,-2%=9,-3%=16,-4%=16,
| 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 | 2458 | 1701000 | 1198 | 272819000 | 162.50 | 163.00 | 159.00 | 159.50 | 3.00 | 0% | 159.50 | 32 | 160.00 | 37 | 28.13 |
| 2024-01-03 | 2458 | 2675000 | 1866 | 421303000 | 158.50 | 159.00 | 155.50 | 158.00 | 1.50 | -0.94% | 157.50 | 31 | 158.00 | 67 | 27.87 |
| 2024-01-04 | 2458 | 1388000 | 1016 | 217568500 | 157.00 | 159.50 | 155.00 | 156.50 | 1.50 | -0.95% | 156.00 | 5 | 156.50 | 62 | 27.60 |
| 2024-01-05 | 2458 | 2394000 | 1680 | 369772000 | 156.50 | 157.00 | 152.50 | 155.50 | 1.00 | -0.64% | 155.50 | 2 | 156.00 | 91 | 27.42 |
| 2024-01-08 | 2458 | 1394000 | 968 | 214676000 | 155.50 | 156.50 | 152.50 | 153.50 | 2.00 | -1.29% | 153.00 | 18 | 153.50 | 69 | 27.07 |
| 2024-01-09 | 2458 | 2353000 | 1793 | 361998500 | 154.50 | 156.00 | 150.50 | 154.50 | 1.00 | 0.65% | 154.50 | 19 | 155.00 | 9 | 27.25 |
| 2024-01-10 | 2458 | 2478000 | 1856 | 392509500 | 155.00 | 160.00 | 155.00 | 160.00 | 5.50 | 3.56% | 159.50 | 24 | 160.00 | 175 | 28.22 |
| 2024-01-11 | 2458 | 2683000 | 2041 | 425730500 | 160.00 | 162.50 | 156.50 | 157.00 | 3.00 | -1.88% | 157.00 | 58 | 157.50 | 13 | 27.69 |
| 2024-01-12 | 2458 | 901000 | 722 | 140216000 | 156.50 | 157.50 | 154.50 | 155.00 | 2.00 | -1.27% | 155.00 | 9 | 155.50 | 28 | 27.34 |
| 2024-01-15 | 2458 | 820000 | 627 | 128497500 | 156.00 | 158.00 | 155.50 | 156.50 | 1.50 | 0.97% | 156.00 | 2 | 156.50 | 33 | 27.60 |
| 2024-01-16 | 2458 | 1246000 | 870 | 191486500 | 156.00 | 156.00 | 153.00 | 154.00 | 2.50 | -1.6% | 153.50 | 7 | 154.00 | 80 | 27.16 |
| 2024-01-17 | 2458 | 2004000 | 1307 | 309195000 | 153.00 | 156.50 | 152.50 | 154.50 | 0.50 | 0.32% | 154.00 | 1 | 154.50 | 26 | 27.25 |
| 2024-01-18 | 2458 | 2985000 | 2280 | 450215000 | 153.00 | 153.50 | 148.00 | 152.00 | 2.50 | -1.62% | 151.50 | 31 | 152.00 | 2 | 26.81 |
| 2024-01-19 | 2458 | 2273000 | 1552 | 344285000 | 153.00 | 155.50 | 149.50 | 150.50 | 1.50 | -0.99% | 150.50 | 27 | 151.00 | 36 | 26.54 |
| 2024-01-22 | 2458 | 2758000 | 1675 | 414884500 | 151.50 | 153.00 | 149.00 | 151.00 | 0.50 | 0.33% | 150.50 | 139 | 151.00 | 18 | 26.63 |
| 2024-01-23 | 2458 | 2088000 | 1298 | 313282000 | 151.50 | 151.50 | 149.00 | 150.50 | 0.50 | -0.33% | 150.50 | 6 | 151.00 | 18 | 26.54 |
| 2024-01-24 | 2458 | 1578000 | 945 | 238776000 | 150.00 | 152.50 | 150.00 | 151.00 | 0.50 | 0.33% | 151.00 | 57 | 151.50 | 17 | 26.63 |
| 2024-01-25 | 2458 | 1664000 | 1262 | 254086500 | 152.00 | 154.00 | 151.50 | 152.50 | 1.50 | 0.99% | 152.00 | 17 | 152.50 | 3 | 26.90 |
| 2024-01-26 | 2458 | 2441000 | 1383 | 368705500 | 153.50 | 154.00 | 149.50 | 151.00 | 1.50 | -0.98% | 151.00 | 38 | 151.50 | 52 | 26.63 |
| 2024-01-29 | 2458 | 1909000 | 1425 | 284822000 | 152.00 | 152.00 | 148.50 | 149.00 | 2.00 | -1.32% | 148.50 | 133 | 149.00 | 7 | 26.28 |
| 2024-01-30 | 2458 | 1687000 | 1279 | 250103500 | 150.50 | 150.50 | 147.00 | 148.50 | 0.50 | -0.34% | 148.00 | 88 | 149.00 | 21 | 26.19 |
| 2024-01-31 | 2458 | 1684000 | 1005 | 250383000 | 147.50 | 150.00 | 147.00 | 150.00 | 1.50 | 1.01% | 149.50 | 7 | 150.00 | 113 | 26.46 |
| 2024-02-01 | 2458 | 1078000 | 706 | 161486500 | 149.50 | 151.00 | 148.50 | 150.00 | 0.00 | 0% | 149.50 | 30 | 150.00 | 2 | 26.46 |
| 2024-02-02 | 2458 | 1788000 | 1160 | 268153000 | 150.50 | 152.00 | 148.50 | 150.50 | 0.50 | 0.33% | 150.00 | 17 | 150.50 | 24 | 26.54 |
| 2024-02-05 | 2458 | 860000 | 608 | 127883500 | 150.50 | 150.50 | 148.00 | 148.00 | 2.50 | -1.66% | 148.00 | 232 | 148.50 | 3 | 26.10 |
| 2024-02-15 | 2458 | 2425000 | 1556 | 356274500 | 147.00 | 149.00 | 145.50 | 148.50 | 0.50 | 0.34% | 148.00 | 18 | 148.50 | 14 | 26.19 |
| 2024-02-16 | 2458 | 2475000 | 1686 | 375436000 | 149.00 | 154.00 | 148.00 | 153.00 | 4.50 | 3.03% | 152.50 | 62 | 153.00 | 2 | 26.98 |
| 2024-02-19 | 2458 | 7695000 | 4846 | 1238157500 | 155.00 | 164.00 | 154.50 | 163.50 | 10.50 | 6.86% | 163.50 | 15 | 164.00 | 114 | 28.84 |
| 2024-02-20 | 2458 | 3988000 | 2476 | 645872500 | 162.50 | 164.00 | 160.50 | 161.00 | 2.50 | -1.53% | 161.00 | 47 | 161.50 | 2 | 28.40 |
| 2024-02-21 | 2458 | 8624000 | 5479 | 1435070500 | 162.50 | 169.00 | 162.00 | 167.50 | 6.50 | 4.04% | 167.00 | 30 | 167.50 | 49 | 29.54 |
| 2024-02-22 | 2458 | 4842000 | 3342 | 800618500 | 169.00 | 169.00 | 162.00 | 167.50 | 0.00 | 0% | 167.00 | 18 | 167.50 | 26 | 29.54 |
| 2024-02-23 | 2458 | 7839000 | 4752 | 1284291000 | 165.00 | 167.00 | 160.00 | 164.00 | 3.50 | -2.09% | 164.00 | 24 | 164.50 | 10 | 28.92 |
| 2024-02-26 | 2458 | 5982000 | 3772 | 1016622500 | 166.00 | 172.00 | 165.50 | 170.00 | 6.00 | 3.66% | 169.50 | 88 | 170.00 | 4 | 29.98 |
| 2024-02-27 | 2458 | 3934000 | 2542 | 670471500 | 169.50 | 173.50 | 168.00 | 169.00 | 1.00 | -0.59% | 169.00 | 46 | 169.50 | 13 | 29.81 |
| 2024-02-29 | 2458 | 3588000 | 2331 | 595553000 | 170.00 | 170.00 | 164.00 | 166.00 | 3.00 | -1.78% | 165.50 | 121 | 166.00 | 9 | 29.28 |
| 2024-03-01 | 2458 | 2035000 | 1248 | 338347500 | 166.50 | 168.50 | 164.50 | 165.50 | 0.50 | -0.3% | 165.00 | 72 | 165.50 | 1 | 21.98 |
| 2024-03-04 | 2458 | 2985000 | 1952 | 504944500 | 168.50 | 171.50 | 166.00 | 167.50 | 2.00 | 1.21% | 167.00 | 29 | 167.50 | 11 | 22.24 |
| 2024-03-05 | 2458 | 1570000 | 1128 | 264542000 | 169.50 | 170.50 | 167.00 | 167.00 | 0.50 | -0.3% | 167.00 | 34 | 168.00 | 10 | 22.18 |
| 2024-03-06 | 2458 | 1385000 | 992 | 230414500 | 165.50 | 168.50 | 165.00 | 166.50 | 0.50 | -0.3% | 166.50 | 6 | 167.00 | 25 | 22.11 |
| 2024-03-07 | 2458 | 1756000 | 1230 | 291318500 | 167.50 | 169.00 | 165.00 | 165.50 | 1.00 | -0.6% | 165.00 | 67 | 165.50 | 9 | 21.98 |
| 2024-03-08 | 2458 | 2769000 | 1908 | 453301500 | 165.50 | 167.50 | 161.50 | 162.50 | 3.00 | -1.81% | 162.00 | 95 | 162.50 | 1 | 21.58 |
| 2024-03-11 | 2458 | 1684000 | 1088 | 271764000 | 162.00 | 163.50 | 160.00 | 160.00 | 2.50 | -1.54% | 160.00 | 44 | 160.50 | 8 | 21.25 |
| 2024-03-12 | 2458 | 1983000 | 1269 | 326172000 | 161.50 | 166.50 | 161.00 | 163.50 | 3.50 | 2.19% | 163.50 | 75 | 164.00 | 2 | 21.71 |
| 2024-03-13 | 2458 | 1791000 | 1157 | 293033500 | 164.50 | 165.00 | 162.50 | 163.50 | 0.00 | 0% | 163.00 | 38 | 163.50 | 5 | 21.71 |
| 2024-03-14 | 2458 | 1905000 | 1500 | 310137000 | 163.50 | 164.50 | 161.00 | 162.50 | 1.00 | -0.61% | 162.50 | 4 | 163.00 | 34 | 21.58 |
| 2024-03-15 | 2458 | 2154000 | 1394 | 354810500 | 162.50 | 166.00 | 162.00 | 163.50 | 1.00 | 0.62% | 163.50 | 24 | 164.50 | 6 | 21.71 |
| 2024-03-18 | 2458 | 1717000 | 1376 | 284466000 | 165.50 | 167.50 | 163.50 | 166.50 | 3.00 | 1.83% | 166.50 | 47 | 167.00 | 11 | 22.11 |
| 2024-03-19 | 2458 | 1679000 | 1217 | 278789500 | 166.00 | 168.00 | 164.00 | 165.00 | 1.50 | -0.9% | 165.00 | 50 | 166.50 | 6 | 21.91 |
| 2024-03-20 | 2458 | 3082000 | 2147 | 519276500 | 165.00 | 170.00 | 165.00 | 167.50 | 2.50 | 1.52% | 167.50 | 5 | 168.00 | 31 | 22.24 |
| 2024-03-21 | 2458 | 3917000 | 2809 | 664942000 | 170.50 | 173.00 | 167.00 | 167.00 | 0.50 | -0.3% | 167.00 | 153 | 167.50 | 7 | 22.18 |
| 2024-03-22 | 2458 | 2256000 | 1606 | 375880500 | 166.00 | 170.00 | 164.00 | 169.00 | 2.00 | 1.2% | 168.50 | 720 | 169.00 | 18 | 22.44 |
| 2024-03-25 | 2458 | 1784000 | 1362 | 303079500 | 170.50 | 172.00 | 168.50 | 169.00 | 0.00 | 0% | 169.00 | 20 | 169.50 | 42 | 22.44 |
| 2024-03-26 | 2458 | 1852000 | 1240 | 310629000 | 171.00 | 171.00 | 166.00 | 166.50 | 2.50 | -1.48% | 166.50 | 12 | 167.00 | 20 | 22.11 |
| 2024-03-27 | 2458 | 1388000 | 1042 | 228688000 | 166.00 | 166.00 | 164.00 | 164.50 | 2.00 | -1.2% | 164.50 | 31 | 165.00 | 39 | 21.85 |
| 2024-03-28 | 2458 | 3650000 | 2503 | 588534500 | 162.00 | 163.50 | 158.50 | 160.50 | 0.00 | -2.43% | 160.50 | 13 | 161.50 | 6 | 21.31 |
| 2024-03-29 | 2458 | 1851000 | 1382 | 292652000 | 160.50 | 162.50 | 156.50 | 157.00 | 3.50 | -2.18% | 157.00 | 18 | 157.50 | 16 | 20.85 |
| 2024-04-01 | 2458 | 2558000 | 1587 | 409176500 | 157.00 | 162.50 | 157.00 | 161.00 | 4.00 | 2.55% | 160.50 | 6 | 161.00 | 4 | 21.38 |
| 2024-04-02 | 2458 | 3414000 | 2486 | 535187000 | 159.00 | 160.00 | 155.00 | 156.00 | 5.00 | -3.11% | 155.50 | 45 | 156.00 | 10 | 20.72 |
| 2024-04-03 | 2458 | 1495000 | 1132 | 233146000 | 156.00 | 156.50 | 154.50 | 156.50 | 0.50 | 0.32% | 156.00 | 28 | 156.50 | 26 | 20.78 |
| 2024-04-08 | 2458 | 2674000 | 1815 | 429217000 | 158.50 | 163.50 | 158.00 | 159.50 | 3.00 | 1.92% | 159.00 | 27 | 159.50 | 8 | 21.18 |
| 2024-04-09 | 2458 | 1712000 | 1334 | 269452000 | 160.00 | 160.50 | 156.50 | 157.00 | 2.50 | -1.57% | 156.50 | 133 | 157.00 | 3 | 20.85 |
| 2024-04-10 | 2458 | 2151000 | 1446 | 341756500 | 158.50 | 161.00 | 157.00 | 158.50 | 1.50 | 0.96% | 158.50 | 29 | 159.00 | 7 | 21.05 |
| 2024-04-11 | 2458 | 1489000 | 919 | 234142500 | 158.50 | 158.50 | 156.00 | 158.50 | 0.00 | 0% | 158.00 | 14 | 158.50 | 51 | 21.05 |
| 2024-04-12 | 2458 | 2231000 | 1659 | 358587000 | 158.00 | 163.50 | 158.00 | 158.50 | 0.00 | 0% | 158.50 | 41 | 159.00 | 11 | 21.05 |
| 2024-04-15 | 2458 | 6461000 | 3117 | 1043404500 | 158.00 | 164.00 | 158.00 | 162.00 | 3.50 | 2.21% | 161.50 | 12 | 162.00 | 55 | 21.51 |
| 2024-04-16 | 2458 | 3981000 | 2513 | 632045500 | 164.00 | 164.50 | 156.00 | 159.50 | 2.50 | -1.54% | 159.00 | 23 | 159.50 | 9 | 21.18 |
| 2024-04-17 | 2458 | 5447000 | 3187 | 886852000 | 164.00 | 166.50 | 160.00 | 162.00 | 2.50 | 1.57% | 162.00 | 43 | 162.50 | 57 | 21.51 |
| 2024-04-18 | 2458 | 2956000 | 1830 | 476828000 | 163.50 | 163.50 | 159.00 | 161.50 | 0.50 | -0.31% | 161.50 | 13 | 162.00 | 28 | 21.45 |
| 2024-04-19 | 2458 | 3949963 | 3913 | 618994288 | 160.50 | 161.00 | 154.00 | 155.00 | 6.50 | -4.02% | 155.00 | 51 | 155.50 | 1 | 20.58 |