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
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% | 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,
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 |