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
12345678910111213141516171819202122232425262728293031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%
        197.04

說明:最高漲幅:1.79%最低跌幅:-2.76% 最高價:200.50最低價:193.50平均價:197.04,灰色底表示週末,漲20天(36)元,跌15天(-27)元,平盤4天
2%=4,1%=12,0%=8,-0%=1,-1%=2,-2%=6,-3%=6,

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 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