可成(2474)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 196.00
0
0%
194.50
-1.5
-0.77%
 195.50
1
0.51%
198.50
3
1.53%
198.00
-0.5
-0.25%
196.00
-2
-1.01%
197.50
1.5
0.77%
 197.00
-0.5
-0.25%
199.00
2
1.02%
198.50
-0.5
-0.25%
198.50
0
0%
199.50
1
0.5%
 198.50
-1
-0.5%
198.50
0
0%
199.00
0.5
0.25%
197.52
2 月  197.50
-1.5
-0.75%
196.00
-1.5
-0.76%
196.50
0.5
0.26%
199.00
2.5
1.27%
199.50
0.5
0.25%
 197.50
-2
-1%
198.00
0.5
0.25%
198.50
0.5
0.25%
199.00
0.5
0.25%
200.50
1.5
0.75%
 200.00
-0.5
-0.25%
201.00
1
0.5%
             198.61

說明:最高漲幅:1.53%最低跌幅:-1.01% 最高價:201.00最低價:194.50平均價:197.89,灰色底表示週末,漲15天(17.5)元,跌23天(-29)元,平盤3天
2%=1,1%=8,0%=9,-0%=6,-1%=17,

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 2474 5665026 4248 1105298726 194.00 196.00 193.00 196.00 2.00 0% 196.00 46 196.50 220 15.25
2025-01-03 2474 3986784 5671 776956834 196.00 196.50 194.00 194.50 1.50 -0.77% 194.50 22 195.00 46 15.14
2025-01-06 2474 2209249 2057 431288580 195.00 196.00 194.00 195.50 1.00 0.51% 195.50 164 196.00 258 15.21
2025-01-07 2474 3675269 3001 728536634 195.50 199.50 195.50 198.50 3.00 1.53% 198.50 208 199.00 129 15.45
2025-01-08 2474 3530634 2264 696845297 198.50 199.00 196.00 198.00 0.50 -0.25% 198.00 95 198.50 80 15.41
2025-01-09 2474 3034810 1965 598049711 197.00 198.50 196.00 196.00 2.00 -1.01% 196.00 166 196.50 92 15.25
2025-01-10 2474 3054180 2021 602096740 195.00 198.00 195.00 197.50 1.50 0.77% 197.50 250 198.00 130 15.37
2025-01-13 2474 4112682 2433 810707625 198.00 199.00 196.00 197.00 0.50 -0.25% 197.00 210 197.50 104 15.33
2025-01-14 2474 3506513 3125 695089328 196.50 199.00 196.50 199.00 2.00 1.02% 198.50 126 199.00 277 15.49
2025-01-15 2474 2831387 1833 562133875 198.50 200.00 197.00 198.50 0.50 -0.25% 198.00 132 198.50 20 15.45
2025-01-16 2474 1806193 1232 358614365 199.00 199.50 198.00 198.50 0.00 0% 198.00 299 198.50 8 15.45
2025-01-17 2474 2120426 1351 422133628 199.00 199.50 198.00 199.50 1.00 0.5% 199.00 244 199.50 126 15.53
2025-01-20 2474 1272539 1054 252586106 199.00 199.50 198.00 198.50 1.00 -0.5% 198.50 7 199.00 89 15.45
2025-01-21 2474 1278221 877 253386135 198.50 199.00 197.50 198.50 0.00 0% 198.00 153 198.50 47 15.45
2025-01-22 2474 2265215 1297 449251312 199.00 199.00 197.00 199.00 0.50 0.25% 198.50 307 199.00 139 15.49
2025-02-03 2474 4410842 2522 863951957 195.50 197.50 193.50 197.50 1.50 -0.75% 197.50 32 198.00 156 15.37
2025-02-04 2474 3052806 2539 599828036 197.50 199.00 195.00 196.00 1.50 -0.76% 196.00 173 196.50 31 15.25
2025-02-05 2474 1605045 1131 315179871 196.00 197.00 196.00 196.50 0.50 0.26% 196.50 110 197.00 169 15.29
2025-02-06 2474 2528514 1375 499672777 196.00 199.00 195.50 199.00 2.50 1.27% 198.50 228 199.00 32 15.49
2025-02-07 2474 1880037 1277 374414890 199.00 200.00 198.00 199.50 0.50 0.25% 199.00 8 199.50 28 15.53
2025-02-10 2474 1923160 1208 379832308 198.00 199.00 197.00 197.50 2.00 -1% 197.00 482 197.50 7 15.37
2025-02-11 2474 1079500 791 213571411 197.50 198.50 197.00 198.00 0.50 0.25% 198.00 209 198.50 107 15.41
2025-02-12 2474 1836269 1146 364240005 198.50 199.00 197.50 198.50 0.50 0.25% 198.50 255 199.00 183 15.45
2025-02-13 2474 2927213 1832 581986858 198.00 199.50 197.00 199.00 0.50 0.25% 198.50 352 199.00 70 15.49
2025-02-14 2474 2715255 2008 545034603 198.50 202.50 198.50 200.50 1.50 0.75% 200.00 79 200.50 18 15.60
2025-02-17 2474 1595701 1814 320857267 202.00 203.00 200.00 200.00 0.50 -0.25% 200.00 7 200.50 12 15.56
2025-02-18 2474 1633816 1206 327866334 200.00 201.50 199.00 201.00 1.00 0.5% 200.50 14 201.00 34 15.64