資通(2471)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12345678910111213141516171819202122232425262728293031當月平均
1 月　54.50
0
0%		53.10
-1.4
-2.57%		 　54.30
1.2
2.26%		54.00
-0.3
-0.55%		54.50
0.5
0.93%		52.10
-2.4
-4.4%		53.10
1
1.92%		 　51.40
-1.7
-3.2%		51.00
-0.4
-0.78%		49.65
-1.35
-2.65%		50.50
0.85
1.71%		49.80
-0.7
-1.39%		 　49.90
0.1
0.2%		49.85
-0.05
-0.1%		50.40
0.55
1.1%		 52.15
2 月　　52.70
2.3
4.56%		57.90
5.2
9.87%		59.20
1.3
2.25%		57.70
-1.5
-2.53%		63.40
5.7
9.88%		 　62.00
-1.4
-2.21%		61.90
-0.1
-0.16%		61.00
-0.9
-1.45%		60.70
-0.3
-0.49%		59.80
-0.9
-1.48%		 　60.50
0.7
1.17%		60.40
-0.1
-0.17%		62.10
1.7
2.81%		60.50
-1.6
-2.58%		59.90
-0.6
-0.99%		 　59.70
-0.2
-0.33%		58.70
-1
-1.68%		58.90
0.2
0.34%		56.60
-2.3
-3.9%		 59.13
3 月　　55.40
-1.2
-2.12%		57.20
1.8
3.25%		57.20
0
0%		56.30
-0.9
-1.57%		55.60
-0.7
-1.24%		 　55.80
0.2
0.36%		55.00
-0.8
-1.43%		55.80
0.8
1.45%		56.30
0.5
0.9%		57.40
1.1
1.95%		 　57.20
-0.2
-0.35%		58.20
1
1.75%		57.80
-0.4
-0.69%		　　　　　　　　　　　　56.55

說明:最高漲幅:9.88%最低跌幅:-4.4% 最高價:63.40最低價:49.65平均價:55.79,灰色底表示週末,漲32天(49.6)元,跌34天(-31.7)元,平盤2天
10%=2,5%=10,3%=2,2%=7,1%=6,0%=7,-0%=2,-1%=6,-2%=8,-3%=9,-4%=9,

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
2025-01-02 2471 1829093 1884 101017667 54.00 56.60 53.50 54.50 1.00 0% 54.50 29 54.70 20 20.41
2025-01-03 2471 766563 1099 41295319 55.00 55.50 52.90 53.10 1.40 -2.57% 53.10 7 53.20 2 19.89
2025-01-06 2471 475995 492 25691329 53.50 54.50 53.00 54.30 1.20 2.26% 54.20 2 54.30 2 20.34
2025-01-07 2471 599105 800 32360465 54.40 55.00 53.30 54.00 0.30 -0.55% 54.00 3 54.20 2 20.22
2025-01-08 2471 1004960 1082 54936462 54.40 55.50 53.70 54.50 0.50 0.93% 54.40 8 54.70 2 20.41
2025-01-09 2471 550086 970 29132239 54.50 54.60 52.00 52.10 2.40 -4.4% 52.10 2 52.20 6 19.51
2025-01-10 2471 331283 442 17449203 52.20 53.30 52.10 53.10 1.00 1.92% 53.10 1 53.20 8 19.89
2025-01-13 2471 407923 593 21172205 53.10 53.50 51.30 51.40 1.70 -3.2% 51.40 3 51.60 2 19.25
2025-01-14 2471 339630 539 17354511 52.90 52.90 50.20 51.00 0.40 -0.78% 51.00 1 51.10 3 19.10
2025-01-15 2471 327160 454 16424321 51.10 51.50 49.65 49.65 1.35 -2.65% 49.60 5 49.65 11 18.60
2025-01-16 2471 199224 258 10070760 50.50 51.10 50.10 50.50 0.85 1.71% 50.40 1 50.50 1 18.91
2025-01-17 2471 245291 284 12240495 50.50 50.50 49.65 49.80 0.70 -1.39% 49.80 7 50.30 2 18.65
2025-01-20 2471 186613 236 9379612 49.90 50.70 49.90 49.90 0.10 0.2% 49.90 15 50.20 2 18.69
2025-01-21 2471 209413 225 10453382 50.00 50.30 49.70 49.85 0.05 -0.1% 49.85 5 50.10 3 18.67
2025-01-22 2471 204105 203 10299137 50.00 50.90 49.90 50.40 0.55 1.1% 50.40 5 50.50 2 18.88
2025-02-03 2471 2936241 2535 157514747 51.30 55.40 51.30 52.70 2.30 4.56% 52.60 21 52.80 4 19.74
2025-02-04 2471 7147760 5053 403137389 53.00 57.90 53.00 57.90 5.20 9.87% 57.90 242 0.00 0 21.69
2025-02-05 2471 21018274 14880 1233997159 59.00 60.60 57.00 59.20 1.30 2.25% 59.10 3 59.20 29 22.17
2025-02-06 2471 3562559 2879 206339432 58.20 58.90 57.10 57.70 1.50 -2.53% 57.70 8 57.80 3 21.61
2025-02-07 2471 11463419 6954 711247440 58.40 63.40 58.20 63.40 5.70 9.88% 63.40 26430 0.00 0 23.75
2025-02-10 2471 19399073 13306 1228181521 64.40 66.20 61.10 62.00 1.40 -2.21% 61.90 9 62.00 52 23.22
2025-02-11 2471 9351036 7265 583672486 62.10 64.30 60.80 61.90 0.10 -0.16% 61.90 1 62.00 4 23.18
2025-02-12 2471 4125164 3521 253110768 62.60 62.70 60.00 61.00 0.90 -1.45% 61.00 29 61.10 7 22.85
2025-02-13 2471 15166837 11845 962720973 62.70 65.80 60.60 60.70 0.30 -0.49% 60.70 16 60.80 1 22.73
2025-02-14 2471 2799757 2361 167888835 60.50 61.00 59.50 59.80 0.90 -1.48% 59.70 8 59.80 20 22.40
2025-02-17 2471 1962341 1665 117386319 60.30 60.50 58.50 60.50 0.70 1.17% 60.50 44 60.60 10 22.66
2025-02-18 2471 1496067 1972 90396293 60.40 60.90 60.00 60.40 0.10 -0.17% 60.40 4 60.50 2 22.62
2025-02-19 2471 5870510 4903 363763807 61.00 63.10 60.00 62.10 1.70 2.81% 62.10 9 62.20 1 23.26
2025-02-20 2471 2151352 2645 131467498 62.00 62.40 60.50 60.50 1.60 -2.58% 60.50 44 60.60 2 22.66
2025-02-21 2471 1586877 1369 95684861 60.50 61.30 59.80 59.90 0.60 -0.99% 59.90 28 60.00 1 22.43
2025-02-24 2471 652118 786 38773867 59.10 59.90 59.10 59.70 0.20 -0.33% 59.60 12 59.70 5 22.36
2025-02-25 2471 735975 785 43529152 60.20 60.30 58.60 58.70 1.00 -1.68% 58.70 6 58.80 4 21.98
2025-02-26 2471 417471 424 24585521 58.60 59.20 58.50 58.90 0.20 0.34% 58.90 7 59.10 3 22.06
2025-02-27 2471 1380284 1461 79482119 59.10 59.90 56.60 56.60 2.30 -3.9% 56.60 30 56.90 1 21.20
2025-03-03 2471 776925 808 43404064 55.40 56.70 55.20 55.40 1.20 -2.12% 55.40 3 55.50 1 20.75
2025-03-04 2471 2310965 2016 131157406 54.60 58.20 54.10 57.20 1.80 3.25% 57.20 23 57.30 7 21.42
2025-03-05 2471 558705 765 31739136 56.80 57.20 56.50 57.20 0.00 0% 57.10 1 57.20 6 21.42
2025-03-06 2471 628077 872 35780869 57.50 58.10 56.30 56.30 0.90 -1.57% 56.30 17 56.70 2 21.09
2025-03-07 2471 1777361 1628 100539278 56.30 58.10 55.50 55.60 0.70 -1.24% 55.60 23 55.70 5 20.82
2025-03-10 2471 533430 757 29832954 55.50 56.70 55.00 55.80 0.20 0.36% 55.80 1 55.90 4 20.90
2025-03-11 2471 696723 699 37815705 55.00 55.10 53.20 55.00 0.80 -1.43% 55.00 5 55.20 1 20.60
2025-03-12 2471 433429 457 24097574 55.20 56.20 55.20 55.80 0.80 1.45% 55.40 3 55.90 9 20.90
2025-03-13 2471 1239405 1161 70718623 57.00 57.90 56.00 56.30 0.50 0.9% 56.30 3 56.40 13 21.09
2025-03-14 2471 710452 946 40285783 57.10 57.60 55.60 57.40 1.10 1.95% 57.20 6 57.40 8 17.24
2025-03-17 2471 535927 629 30868667 58.00 58.00 57.20 57.20 0.20 -0.35% 57.10 16 57.20 5 17.18
2025-03-18 2471 750761 797 43635451 57.30 58.50 57.30 58.20 1.00 1.75% 58.20 4 58.30 8 17.48
2025-03-19 2471 451096 473 26069749 58.70 58.70 57.30 57.80 0.40 -0.69% 57.70 4 57.80 4 17.36