可成(2474)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 | 196.00 0 0% | 193.50 -2.5 -1.28% | 194.00 0.5 0.26% | 197.00 3 1.55% | 199.00 2 1.02% | 197.50 -1.5 -0.75% | 197.00 -0.5 -0.25% | 198.00 1 0.51% | 198.00 0 0% | 200.00 2 1.01% | 200.50 0.5 0.25% | 196.50 -4 -2% | 196.50 0 0% | 199.50 3 1.53% | 199.00 -0.5 -0.25% | 193.50 -5.5 -2.76% | 195.50 2 1.03% | 196.00 0.5 0.26% | 195.50 -0.5 -0.26% | 196.50 1 0.51% | 195.00 -1.5 -0.76% | 194.50 -0.5 -0.26% | 197.04 | |||||||||
| 2 月 | 196.00 1.5 0.77% | 195.50 -0.5 -0.26% | 193.50 -2 -1.02% | 196.00 2.5 1.29% | 196.00 0 0% | 199.50 3.5 1.79% | 200.00 0.5 0.25% | 199.00 -1 -0.5% | 200.50 1.5 0.75% | 196.50 -4 -2% | 195.50 -1 -0.51% | 195.50 0 0% | 197.00 1.5 0.77% | 196.8 | ||||||||||||||||||
| 3 月 | 197.00 0 0% | 198.50 1.5 0.76% | 199.00 0.5 0.25% | 200.00 1 0.5% | 199.50 -0.5 -0.25% | 197.50 -2 -1% | 199.00 1.5 0.76% | 206.00 7 3.52% | 208.50 2.5 1.21% | 209.00 0.5 0.24% | 215.00 6 2.87% | 214.50 -0.5 -0.23% | 215.00 0.5 0.23% | 216.50 1.5 0.7% | 224.00 7.5 3.46% | 214.00 -10 -4.46% | 211.50 -2.5 -1.17% | 210.00 -1.5 -0.71% | 213.50 3.5 1.67% | 217.50 4 1.87% | 219.00 1.5 0.69% | 208.59 | ||||||||||
| 4 月 | 212.00 -7 -3.2% | 213.00 1 0.47% | 211.50 -1.5 -0.7% | 211.00 -0.5 -0.24% | 210.00 -1 -0.47% | 209.50 -0.5 -0.24% | 208.00 -1.5 -0.72% | 207.50 -0.5 -0.24% | 207.00 -0.5 -0.24% | 205.00 -2 -0.97% | 205.50 0.5 0.24% | 208.00 2.5 1.22% | 207.00 -1 -0.48% | 212.00 5 2.42% | 214.50 2.5 1.18% | 209.53 |
說明:最高漲幅:3.52%最低跌幅:-4.46% 最高價:224.00最低價:193.50平均價:202.88,灰色底表示週末,漲44天(97.5)元,跌39天(-80)元,平盤8天
4%=1,3%=2,2%=8,1%=24,0%=17,-0%=1,-1%=2,-2%=4,-3%=15,-4%=17,
| 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 | 2474 | 1534000 | 854 | 299111500 | 194.00 | 196.00 | 192.00 | 196.00 | 2.00 | 0% | 195.50 | 11 | 196.00 | 104 | 13.15 |
| 2024-01-03 | 2474 | 1691000 | 1024 | 327170000 | 193.50 | 194.50 | 192.50 | 193.50 | 2.50 | -1.28% | 193.00 | 40 | 193.50 | 1 | 12.99 |
| 2024-01-04 | 2474 | 1196000 | 841 | 232361000 | 193.50 | 195.50 | 192.00 | 194.00 | 0.50 | 0.26% | 194.00 | 44 | 194.50 | 7 | 13.02 |
| 2024-01-05 | 2474 | 2001000 | 1202 | 393960500 | 198.00 | 198.00 | 195.00 | 197.00 | 3.00 | 1.55% | 196.50 | 28 | 197.00 | 29 | 13.22 |
| 2024-01-08 | 2474 | 2323000 | 1346 | 460837000 | 196.50 | 199.50 | 196.00 | 199.00 | 2.00 | 1.02% | 198.50 | 30 | 199.00 | 7 | 13.36 |
| 2024-01-09 | 2474 | 1551000 | 801 | 307142500 | 199.00 | 199.50 | 197.00 | 197.50 | 1.50 | -0.75% | 197.50 | 127 | 198.00 | 3 | 13.26 |
| 2024-01-10 | 2474 | 1411000 | 675 | 278720000 | 197.50 | 198.50 | 197.00 | 197.00 | 0.50 | -0.25% | 197.00 | 9 | 197.50 | 8 | 13.22 |
| 2024-01-11 | 2474 | 1504000 | 848 | 297938000 | 197.00 | 199.00 | 196.50 | 198.00 | 1.00 | 0.51% | 198.00 | 25 | 198.50 | 12 | 13.29 |
| 2024-01-12 | 2474 | 1707000 | 1063 | 337853500 | 197.50 | 199.00 | 196.50 | 198.00 | 0.00 | 0% | 198.00 | 22 | 198.50 | 25 | 13.29 |
| 2024-01-15 | 2474 | 1492000 | 816 | 297948500 | 198.00 | 200.50 | 198.00 | 200.00 | 2.00 | 1.01% | 199.50 | 3 | 200.00 | 202 | 13.42 |
| 2024-01-16 | 2474 | 2094000 | 1320 | 418828500 | 197.50 | 201.50 | 197.50 | 200.50 | 0.50 | 0.25% | 200.00 | 20 | 200.50 | 1 | 13.46 |
| 2024-01-17 | 2474 | 3663000 | 2172 | 726499500 | 198.00 | 200.50 | 196.50 | 196.50 | 4.00 | -2% | 196.00 | 120 | 196.50 | 27 | 13.19 |
| 2024-01-18 | 2474 | 2225000 | 1331 | 436975000 | 197.00 | 198.00 | 195.00 | 196.50 | 0.00 | 0% | 196.50 | 106 | 197.00 | 20 | 13.19 |
| 2024-01-19 | 2474 | 878000 | 525 | 174548000 | 197.50 | 199.50 | 197.50 | 199.50 | 3.00 | 1.53% | 199.00 | 54 | 199.50 | 4 | 13.39 |
| 2024-01-22 | 2474 | 819000 | 607 | 163023000 | 199.50 | 200.00 | 198.50 | 199.00 | 0.50 | -0.25% | 199.00 | 54 | 199.50 | 32 | 13.36 |
| 2024-01-23 | 2474 | 2227000 | 1614 | 434463000 | 199.50 | 199.50 | 193.50 | 193.50 | 5.50 | -2.76% | 193.50 | 154 | 194.00 | 28 | 12.99 |
| 2024-01-24 | 2474 | 1160000 | 936 | 226302000 | 194.00 | 196.50 | 193.50 | 195.50 | 2.00 | 1.03% | 195.00 | 27 | 195.50 | 4 | 13.12 |
| 2024-01-25 | 2474 | 905000 | 664 | 177235500 | 196.00 | 196.50 | 194.50 | 196.00 | 0.50 | 0.26% | 195.50 | 11 | 196.00 | 23 | 13.15 |
| 2024-01-26 | 2474 | 1101000 | 769 | 214551000 | 196.50 | 196.50 | 193.50 | 195.50 | 0.50 | -0.26% | 195.00 | 24 | 195.50 | 47 | 13.12 |
| 2024-01-29 | 2474 | 941000 | 669 | 184596000 | 195.50 | 197.00 | 194.00 | 196.50 | 1.00 | 0.51% | 196.50 | 10 | 197.00 | 90 | 13.19 |
| 2024-01-30 | 2474 | 1422000 | 917 | 277886000 | 196.50 | 196.50 | 194.00 | 195.00 | 1.50 | -0.76% | 195.00 | 40 | 195.50 | 1 | 13.09 |
| 2024-01-31 | 2474 | 1339000 | 813 | 260670000 | 196.50 | 196.50 | 193.50 | 194.50 | 0.50 | -0.26% | 194.50 | 66 | 195.00 | 28 | 13.05 |
| 2024-02-01 | 2474 | 1006000 | 695 | 196373500 | 195.50 | 196.00 | 193.50 | 196.00 | 1.50 | 0.77% | 195.00 | 34 | 196.00 | 55 | 13.15 |
| 2024-02-02 | 2474 | 697000 | 488 | 135943000 | 196.00 | 196.00 | 194.00 | 195.50 | 0.50 | -0.26% | 195.00 | 21 | 195.50 | 1 | 13.12 |
| 2024-02-05 | 2474 | 878000 | 590 | 169580500 | 193.50 | 194.00 | 191.50 | 193.50 | 2.00 | -1.02% | 193.50 | 12 | 194.00 | 25 | 12.99 |
| 2024-02-15 | 2474 | 1734000 | 1129 | 336589500 | 194.00 | 196.00 | 191.50 | 196.00 | 2.50 | 1.29% | 195.00 | 1 | 196.00 | 63 | 13.15 |
| 2024-02-16 | 2474 | 1192000 | 777 | 233380000 | 194.00 | 197.00 | 194.00 | 196.00 | 0.00 | 0% | 195.00 | 35 | 196.00 | 5 | 13.15 |
| 2024-02-19 | 2474 | 1154000 | 843 | 228853000 | 197.00 | 200.00 | 196.00 | 199.50 | 3.50 | 1.79% | 199.00 | 61 | 199.50 | 49 | 13.39 |
| 2024-02-20 | 2474 | 1020000 | 640 | 203683000 | 199.50 | 200.50 | 198.50 | 200.00 | 0.50 | 0.25% | 199.50 | 14 | 200.00 | 107 | 13.42 |
| 2024-02-21 | 2474 | 1768000 | 1139 | 353040500 | 200.00 | 201.00 | 198.50 | 199.00 | 1.00 | -0.5% | 199.00 | 45 | 199.50 | 2 | 13.36 |
| 2024-02-22 | 2474 | 1622000 | 1049 | 324913000 | 199.50 | 201.00 | 199.00 | 200.50 | 1.50 | 0.75% | 200.00 | 85 | 200.50 | 2 | 13.46 |
| 2024-02-23 | 2474 | 2169000 | 1273 | 430023000 | 200.00 | 200.50 | 196.50 | 196.50 | 4.00 | -2% | 196.50 | 8 | 197.00 | 36 | 14.61 |
| 2024-02-26 | 2474 | 1838000 | 1059 | 361284000 | 195.50 | 198.50 | 195.50 | 195.50 | 1.00 | -0.51% | 195.50 | 12 | 196.00 | 8 | 14.54 |
| 2024-02-27 | 2474 | 1750000 | 982 | 343774500 | 195.50 | 198.00 | 195.50 | 195.50 | 0.00 | 0% | 195.50 | 35 | 196.00 | 7 | 14.54 |
| 2024-02-29 | 2474 | 2236000 | 1140 | 439729500 | 196.00 | 198.00 | 195.50 | 197.00 | 1.50 | 0.77% | 196.50 | 14 | 197.00 | 203 | 14.65 |
| 2024-03-01 | 2474 | 1329000 | 630 | 261644500 | 196.50 | 198.00 | 196.00 | 197.00 | 0.00 | 0% | 197.00 | 1 | 197.50 | 184 | 14.65 |
| 2024-03-04 | 2474 | 1753000 | 840 | 346995500 | 196.00 | 198.50 | 196.00 | 198.50 | 1.50 | 0.76% | 198.00 | 1 | 198.50 | 19 | 14.76 |
| 2024-03-05 | 2474 | 1676000 | 979 | 333286500 | 197.00 | 200.00 | 196.50 | 199.00 | 0.50 | 0.25% | 199.00 | 121 | 199.50 | 6 | 14.80 |
| 2024-03-06 | 2474 | 1770000 | 881 | 353166500 | 198.50 | 200.00 | 198.00 | 200.00 | 1.00 | 0.5% | 199.50 | 19 | 200.00 | 337 | 14.87 |
| 2024-03-07 | 2474 | 1473000 | 809 | 293673500 | 198.00 | 200.50 | 198.00 | 199.50 | 0.50 | -0.25% | 199.00 | 100 | 199.50 | 7 | 14.83 |
| 2024-03-08 | 2474 | 3082000 | 1483 | 611012500 | 199.00 | 200.00 | 196.50 | 197.50 | 2.00 | -1% | 197.50 | 25 | 198.00 | 5 | 14.68 |
| 2024-03-11 | 2474 | 1530000 | 733 | 304026000 | 198.50 | 199.50 | 197.00 | 199.00 | 1.50 | 0.76% | 199.00 | 17 | 199.50 | 62 | 14.80 |
| 2024-03-12 | 2474 | 3775000 | 2207 | 767410500 | 199.50 | 206.50 | 198.50 | 206.00 | 7.00 | 3.52% | 206.00 | 19 | 206.50 | 228 | 15.32 |
| 2024-03-13 | 2474 | 2958000 | 1913 | 617339500 | 208.00 | 212.50 | 206.50 | 208.50 | 2.50 | 1.21% | 208.00 | 20 | 208.50 | 7 | 15.50 |
| 2024-03-14 | 2474 | 1902000 | 1313 | 395315000 | 208.50 | 209.00 | 204.50 | 209.00 | 0.50 | 0.24% | 208.50 | 13 | 209.00 | 34 | 15.54 |
| 2024-03-15 | 2474 | 5762000 | 3046 | 1236015500 | 209.50 | 217.50 | 209.50 | 215.00 | 6.00 | 2.87% | 214.50 | 10 | 215.00 | 110 | 15.99 |
| 2024-03-18 | 2474 | 2658000 | 1575 | 569857000 | 213.00 | 217.00 | 210.50 | 214.50 | 0.50 | -0.23% | 214.50 | 32 | 215.00 | 4 | 15.95 |
| 2024-03-19 | 2474 | 4468000 | 2167 | 963301000 | 214.50 | 217.50 | 212.50 | 215.00 | 0.50 | 0.23% | 215.00 | 91 | 215.50 | 3 | 15.99 |
| 2024-03-20 | 2474 | 4699000 | 2097 | 1024426000 | 218.00 | 221.50 | 216.00 | 216.50 | 1.50 | 0.7% | 216.50 | 45 | 217.00 | 8 | 16.10 |
| 2024-03-21 | 2474 | 4493000 | 2433 | 1001680000 | 219.50 | 225.50 | 218.00 | 224.00 | 7.50 | 3.46% | 223.50 | 45 | 224.00 | 56 | 16.65 |
| 2024-03-22 | 2474 | 5377000 | 3245 | 1150841500 | 222.50 | 224.00 | 209.00 | 214.00 | 10.00 | -4.46% | 213.50 | 3 | 214.00 | 60 | 15.91 |
| 2024-03-25 | 2474 | 3168000 | 1978 | 667670000 | 213.00 | 214.00 | 208.00 | 211.50 | 2.50 | -1.17% | 211.50 | 34 | 212.00 | 4 | 15.72 |
| 2024-03-26 | 2474 | 2880000 | 1579 | 602997500 | 210.00 | 212.00 | 206.50 | 210.00 | 1.50 | -0.71% | 210.00 | 10 | 211.00 | 27 | 15.61 |
| 2024-03-27 | 2474 | 3479000 | 2302 | 738402000 | 210.00 | 214.00 | 209.50 | 213.50 | 3.50 | 1.67% | 213.00 | 31 | 213.50 | 37 | 15.87 |
| 2024-03-28 | 2474 | 4196000 | 2524 | 910825000 | 213.50 | 220.50 | 213.50 | 217.50 | 4.00 | 1.87% | 217.00 | 51 | 217.50 | 40 | 16.17 |
| 2024-03-29 | 2474 | 7215000 | 4547 | 1572597500 | 218.00 | 219.50 | 214.00 | 219.00 | 1.50 | 0.69% | 218.50 | 1 | 219.00 | 512 | 16.28 |
| 2024-04-01 | 2474 | 2784000 | 1831 | 594123500 | 219.00 | 219.00 | 211.00 | 212.00 | 7.00 | -3.2% | 212.00 | 1 | 212.50 | 9 | 15.76 |
| 2024-04-02 | 2474 | 1620000 | 870 | 345730500 | 212.00 | 214.50 | 212.00 | 213.00 | 1.00 | 0.47% | 213.00 | 22 | 213.50 | 7 | 15.84 |
| 2024-04-03 | 2474 | 2090000 | 1189 | 442981000 | 213.00 | 214.50 | 210.00 | 211.50 | 1.50 | -0.7% | 211.50 | 51 | 212.50 | 1 | 15.72 |
| 2024-04-08 | 2474 | 2010000 | 983 | 423458500 | 210.50 | 211.50 | 209.50 | 211.00 | 0.50 | -0.24% | 210.50 | 40 | 211.00 | 30 | 15.69 |
| 2024-04-09 | 2474 | 1578000 | 741 | 332353000 | 210.50 | 212.00 | 209.50 | 210.00 | 1.00 | -0.47% | 210.00 | 23 | 210.50 | 12 | 15.61 |
| 2024-04-10 | 2474 | 1363000 | 877 | 285844500 | 210.00 | 211.00 | 208.50 | 209.50 | 0.50 | -0.24% | 209.50 | 38 | 210.00 | 103 | 15.58 |
| 2024-04-11 | 2474 | 1574000 | 990 | 327001500 | 208.00 | 209.50 | 205.50 | 208.00 | 1.50 | -0.72% | 208.00 | 12 | 208.50 | 5 | 15.46 |
| 2024-04-12 | 2474 | 1310000 | 658 | 272391500 | 207.50 | 209.00 | 206.50 | 207.50 | 0.50 | -0.24% | 207.50 | 2 | 208.00 | 6 | 15.43 |
| 2024-04-15 | 2474 | 2494000 | 1342 | 518943500 | 207.50 | 209.50 | 206.50 | 207.00 | 0.50 | -0.24% | 207.00 | 42 | 208.50 | 38 | 15.39 |
| 2024-04-16 | 2474 | 3513000 | 1861 | 724800500 | 206.50 | 208.50 | 205.00 | 205.00 | 2.00 | -0.97% | 205.00 | 53 | 206.50 | 11 | 15.24 |
| 2024-04-17 | 2474 | 2216000 | 1347 | 457260500 | 205.50 | 208.00 | 205.00 | 205.50 | 0.50 | 0.24% | 205.50 | 3 | 206.00 | 36 | 15.28 |
| 2024-04-18 | 2474 | 2586000 | 1607 | 536507500 | 207.00 | 209.00 | 205.50 | 208.00 | 2.50 | 1.22% | 207.50 | 11 | 208.00 | 32 | 15.46 |
| 2024-04-19 | 2474 | 4064584 | 2874 | 841135518 | 206.00 | 209.50 | 205.00 | 207.00 | 1.00 | -0.48% | 207.00 | 84 | 207.50 | 24 | 15.39 |
| 2024-04-22 | 2474 | 3456000 | 2175 | 730700000 | 207.50 | 214.50 | 207.00 | 212.00 | 5.00 | 2.42% | 211.50 | 44 | 212.00 | 85 | 15.76 |
| 2024-04-23 | 2474 | 3355000 | 2162 | 720381000 | 214.00 | 216.50 | 212.00 | 214.50 | 2.50 | 1.18% | 214.00 | 30 | 214.50 | 65 | 15.95 |