揚博(2493)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 | 81.20 0 0% | 81.40 0.2 0.25% | 82.10 0.7 0.86% | 79.60 -2.5 -3.05% | 79.70 0.1 0.13% | 80.10 0.4 0.5% | 81.40 1.3 1.62% | 80.80 -0.6 -0.74% | 80.10 -0.7 -0.87% | 80.00 -0.1 -0.12% | 79.80 -0.2 -0.25% | 79.00 -0.8 -1% | 78.80 -0.2 -0.25% | 80.00 1.2 1.52% | 80.90 0.9 1.13% | 80.60 -0.3 -0.37% | 81.60 1 1.24% | 80.80 -0.8 -0.98% | 81.20 0.4 0.5% | 84.00 2.8 3.45% | 84.20 0.2 0.24% | 86.00 1.8 2.14% | 81.07 | |||||||||
2 月 | 86.30 0.3 0.35% | 84.00 -2.3 -2.67% | 85.90 1.9 2.26% | 85.70 -0.2 -0.23% | 87.50 1.8 2.1% | 87.80 0.3 0.34% | 88.30 0.5 0.57% | 91.50 3.2 3.62% | 92.50 1 1.09% | 91.70 -0.8 -0.86% | 92.90 1.2 1.31% | 91.80 -1.1 -1.18% | 92.90 1.1 1.2% | 89.23 | ||||||||||||||||||
3 月 | 90.30 -2.6 -2.8% | 89.90 -0.4 -0.44% | 90.60 0.7 0.78% | 91.30 0.7 0.77% | 91.20 -0.1 -0.11% | 88.40 -2.8 -3.07% | 88.40 0 0% | 88.70 0.3 0.34% | 88.60 -0.1 -0.11% | 89.30 0.7 0.79% | 88.50 -0.8 -0.9% | 92.20 3.7 4.18% | 91.70 -0.5 -0.54% | 90.00 -1.7 -1.85% | 92.40 2.4 2.67% | 91.50 -0.9 -0.97% | 91.30 -0.2 -0.22% | 89.00 -2.3 -2.52% | 89.80 0.8 0.9% | 89.60 -0.2 -0.22% | 89.10 -0.5 -0.56% | 90.59 | ||||||||||
4 月 | 96.10 7 7.86% | 95.90 -0.2 -0.21% | 94.60 -1.3 -1.36% | 96.40 1.8 1.9% | 96.10 -0.3 -0.31% | 95.90 -0.2 -0.21% | 101.00 5.1 5.32% | 106.00 5 4.95% | 101.50 -4.5 -4.25% | 97.70 -3.8 -3.74% | 99.00 1.3 1.33% | 98.32 |
說明:最高漲幅:7.86%最低跌幅:-4.25% 最高價:106.00最低價:78.80平均價:88.56,灰色底表示週末,漲44天(79.6)元,跌39天(-44.6)元,平盤3天
8%=3,5%=2,4%=3,3%=3,2%=8,1%=17,0%=11,-0%=1,-1%=3,-2%=7,-3%=11,-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 | 2493 | 491000 | 303 | 39649600 | 79.50 | 81.70 | 79.50 | 81.20 | 2.10 | 0% | 81.20 | 1 | 81.30 | 11 | 13.27 |
2024-01-03 | 2493 | 250000 | 163 | 20252900 | 80.80 | 81.60 | 80.30 | 81.40 | 0.20 | 0.25% | 81.20 | 5 | 81.40 | 1 | 13.30 |
2024-01-04 | 2493 | 392000 | 310 | 32237800 | 81.40 | 83.10 | 81.30 | 82.10 | 0.70 | 0.86% | 82.10 | 7 | 82.40 | 3 | 13.42 |
2024-01-05 | 2493 | 419000 | 295 | 33710700 | 82.10 | 82.20 | 79.60 | 79.60 | 2.50 | -3.05% | 79.50 | 38 | 79.70 | 4 | 13.01 |
2024-01-08 | 2493 | 192000 | 143 | 15261900 | 79.70 | 80.00 | 79.00 | 79.70 | 0.10 | 0.13% | 79.70 | 4 | 79.80 | 1 | 13.02 |
2024-01-09 | 2493 | 93000 | 80 | 7412900 | 80.00 | 80.10 | 79.40 | 80.10 | 0.40 | 0.5% | 79.90 | 4 | 80.10 | 2 | 13.09 |
2024-01-10 | 2493 | 217000 | 155 | 17552300 | 80.10 | 81.50 | 79.50 | 81.40 | 1.30 | 1.62% | 81.30 | 2 | 81.40 | 16 | 13.30 |
2024-01-11 | 2493 | 160000 | 123 | 12981900 | 81.30 | 81.70 | 80.70 | 80.80 | 0.60 | -0.74% | 80.80 | 4 | 80.90 | 1 | 13.20 |
2024-01-12 | 2493 | 122000 | 110 | 9784800 | 80.90 | 80.90 | 79.80 | 80.10 | 0.70 | -0.87% | 80.00 | 9 | 80.10 | 1 | 13.09 |
2024-01-15 | 2493 | 160000 | 110 | 12834300 | 80.20 | 80.70 | 79.90 | 80.00 | 0.10 | -0.12% | 79.90 | 4 | 80.20 | 3 | 13.07 |
2024-01-16 | 2493 | 263000 | 165 | 20970000 | 80.00 | 80.40 | 79.00 | 79.80 | 0.20 | -0.25% | 79.70 | 3 | 80.00 | 2 | 13.04 |
2024-01-17 | 2493 | 148000 | 122 | 11747600 | 79.20 | 79.90 | 79.00 | 79.00 | 0.80 | -1% | 79.00 | 24 | 79.20 | 1 | 12.91 |
2024-01-18 | 2493 | 187000 | 149 | 14702000 | 78.60 | 80.10 | 78.00 | 78.80 | 0.20 | -0.25% | 78.80 | 11 | 78.90 | 2 | 12.88 |
2024-01-19 | 2493 | 131000 | 96 | 10394100 | 78.70 | 80.00 | 78.70 | 80.00 | 1.20 | 1.52% | 79.60 | 15 | 80.00 | 9 | 13.07 |
2024-01-22 | 2493 | 144000 | 116 | 11599200 | 80.10 | 81.00 | 80.00 | 80.90 | 0.90 | 1.13% | 80.60 | 4 | 80.90 | 2 | 13.22 |
2024-01-23 | 2493 | 100000 | 71 | 8061100 | 81.10 | 81.10 | 80.40 | 80.60 | 0.30 | -0.37% | 80.60 | 1 | 80.70 | 1 | 13.17 |
2024-01-24 | 2493 | 342000 | 242 | 27998200 | 80.70 | 82.80 | 80.60 | 81.60 | 1.00 | 1.24% | 81.50 | 3 | 81.60 | 9 | 13.33 |
2024-01-25 | 2493 | 127000 | 102 | 10260000 | 81.80 | 81.80 | 80.50 | 80.80 | 0.80 | -0.98% | 80.80 | 6 | 80.90 | 2 | 13.20 |
2024-01-26 | 2493 | 113000 | 95 | 9130700 | 80.70 | 81.40 | 80.20 | 81.20 | 0.40 | 0.5% | 81.00 | 14 | 81.20 | 1 | 13.27 |
2024-01-29 | 2493 | 782000 | 521 | 64996600 | 81.20 | 84.50 | 81.00 | 84.00 | 2.80 | 3.45% | 83.90 | 1 | 84.00 | 15 | 13.73 |
2024-01-30 | 2493 | 315000 | 263 | 26522600 | 83.70 | 84.60 | 83.70 | 84.20 | 0.20 | 0.24% | 84.10 | 12 | 84.20 | 1 | 13.76 |
2024-01-31 | 2493 | 633000 | 504 | 54544000 | 85.00 | 87.00 | 84.90 | 86.00 | 1.80 | 2.14% | 85.90 | 6 | 86.00 | 21 | 14.05 |
2024-02-01 | 2493 | 375000 | 244 | 32323500 | 86.70 | 86.80 | 85.50 | 86.30 | 0.30 | 0.35% | 86.30 | 2 | 86.40 | 1 | 14.10 |
2024-02-02 | 2493 | 587000 | 405 | 49820800 | 86.40 | 86.40 | 83.90 | 84.00 | 2.30 | -2.67% | 84.00 | 12 | 84.30 | 2 | 13.73 |
2024-02-05 | 2493 | 444000 | 319 | 37827300 | 84.20 | 86.00 | 83.80 | 85.90 | 1.90 | 2.26% | 85.80 | 2 | 86.00 | 34 | 14.04 |
2024-02-15 | 2493 | 520000 | 352 | 44654600 | 86.00 | 86.60 | 85.40 | 85.70 | 0.20 | -0.23% | 85.60 | 2 | 85.70 | 4 | 14.00 |
2024-02-16 | 2493 | 414000 | 269 | 36089100 | 85.90 | 88.00 | 85.70 | 87.50 | 1.80 | 2.1% | 87.40 | 2 | 87.50 | 3 | 14.30 |
2024-02-19 | 2493 | 394000 | 301 | 34778200 | 88.30 | 88.90 | 87.40 | 87.80 | 0.30 | 0.34% | 87.80 | 2 | 88.00 | 3 | 14.35 |
2024-02-20 | 2493 | 932000 | 653 | 83822000 | 89.00 | 92.10 | 88.00 | 88.30 | 0.50 | 0.57% | 88.20 | 4 | 88.30 | 5 | 14.43 |
2024-02-21 | 2493 | 761000 | 506 | 69233700 | 90.30 | 92.00 | 88.40 | 91.50 | 3.20 | 3.62% | 91.40 | 1 | 91.50 | 17 | 14.95 |
2024-02-22 | 2493 | 460000 | 349 | 42372400 | 93.50 | 93.50 | 91.10 | 92.50 | 1.00 | 1.09% | 92.40 | 1 | 92.50 | 4 | 15.11 |
2024-02-23 | 2493 | 513000 | 391 | 47649100 | 93.00 | 94.50 | 91.70 | 91.70 | 0.80 | -0.86% | 91.70 | 4 | 91.90 | 4 | 14.98 |
2024-02-26 | 2493 | 448000 | 292 | 41411900 | 91.70 | 93.20 | 91.00 | 92.90 | 1.20 | 1.31% | 92.90 | 11 | 93.00 | 39 | 15.18 |
2024-02-27 | 2493 | 375000 | 275 | 34511700 | 92.90 | 93.20 | 90.90 | 91.80 | 1.10 | -1.18% | 91.70 | 3 | 91.90 | 3 | 15.00 |
2024-02-29 | 2493 | 241000 | 192 | 22340000 | 92.00 | 93.20 | 91.80 | 92.90 | 1.10 | 1.2% | 92.80 | 2 | 92.90 | 2 | 15.18 |
2024-03-01 | 2493 | 571000 | 468 | 51988900 | 92.50 | 92.80 | 90.20 | 90.30 | 2.60 | -2.8% | 90.30 | 5 | 90.40 | 8 | 14.75 |
2024-03-04 | 2493 | 346000 | 281 | 31290900 | 90.70 | 91.60 | 89.60 | 89.90 | 0.40 | -0.44% | 89.90 | 13 | 90.00 | 13 | 14.69 |
2024-03-05 | 2493 | 262000 | 209 | 23630200 | 90.00 | 91.00 | 89.70 | 90.60 | 0.70 | 0.78% | 90.60 | 6 | 90.70 | 1 | 14.80 |
2024-03-06 | 2493 | 210000 | 171 | 19013200 | 90.60 | 91.50 | 89.60 | 91.30 | 0.70 | 0.77% | 91.10 | 1 | 91.30 | 4 | 14.92 |
2024-03-07 | 2493 | 253000 | 211 | 23207900 | 92.20 | 92.50 | 91.20 | 91.20 | 0.10 | -0.11% | 91.10 | 3 | 91.20 | 6 | 14.90 |
2024-03-08 | 2493 | 785000 | 618 | 69871200 | 91.20 | 91.30 | 87.50 | 88.40 | 2.80 | -3.07% | 88.30 | 12 | 88.40 | 5 | 14.44 |
2024-03-11 | 2493 | 297000 | 229 | 26398000 | 88.40 | 90.20 | 88.00 | 88.40 | 0.00 | 0% | 88.40 | 26 | 88.50 | 2 | 14.44 |
2024-03-12 | 2493 | 236000 | 188 | 20911800 | 88.40 | 89.30 | 88.10 | 88.70 | 0.30 | 0.34% | 88.70 | 1 | 89.20 | 2 | 14.49 |
2024-03-13 | 2493 | 279000 | 220 | 24704700 | 88.70 | 89.40 | 88.00 | 88.60 | 0.10 | -0.11% | 88.30 | 1 | 88.60 | 1 | 14.48 |
2024-03-14 | 2493 | 670000 | 467 | 60294800 | 89.00 | 91.20 | 88.90 | 89.30 | 0.70 | 0.79% | 89.10 | 15 | 89.30 | 2 | 14.59 |
2024-03-15 | 2493 | 352000 | 273 | 31152300 | 89.30 | 89.30 | 88.00 | 88.50 | 0.80 | -0.9% | 88.40 | 31 | 88.60 | 4 | 14.68 |
2024-03-18 | 2493 | 791000 | 578 | 72345200 | 88.50 | 92.70 | 88.50 | 92.20 | 3.70 | 4.18% | 92.10 | 1 | 92.20 | 18 | 15.29 |
2024-03-19 | 2493 | 315000 | 239 | 28963700 | 92.30 | 92.70 | 91.20 | 91.70 | 0.50 | -0.54% | 91.60 | 4 | 91.70 | 6 | 15.21 |
2024-03-20 | 2493 | 467000 | 359 | 42246400 | 91.70 | 91.70 | 90.00 | 90.00 | 1.70 | -1.85% | 90.00 | 26 | 90.30 | 5 | 14.93 |
2024-03-21 | 2493 | 617000 | 467 | 56851000 | 90.20 | 93.30 | 89.80 | 92.40 | 2.40 | 2.67% | 92.30 | 4 | 92.50 | 12 | 15.32 |
2024-03-22 | 2493 | 381000 | 329 | 35002300 | 92.40 | 93.10 | 90.80 | 91.50 | 0.90 | -0.97% | 91.50 | 17 | 91.80 | 1 | 15.17 |
2024-03-25 | 2493 | 260000 | 200 | 23782900 | 91.70 | 92.20 | 90.80 | 91.30 | 0.20 | -0.22% | 91.30 | 2 | 91.40 | 2 | 15.14 |
2024-03-26 | 2493 | 653000 | 513 | 58534600 | 91.00 | 92.00 | 88.50 | 89.00 | 2.30 | -2.52% | 89.00 | 9 | 89.10 | 1 | 14.76 |
2024-03-27 | 2493 | 178000 | 156 | 15979600 | 89.50 | 90.20 | 89.20 | 89.80 | 0.80 | 0.9% | 89.70 | 9 | 90.00 | 1 | 14.89 |
2024-03-28 | 2493 | 196000 | 175 | 17617600 | 91.00 | 91.00 | 89.50 | 89.60 | 0.20 | -0.22% | 89.60 | 8 | 89.70 | 1 | 14.86 |
2024-03-29 | 2493 | 362000 | 240 | 32268100 | 89.60 | 89.60 | 88.80 | 89.10 | 0.50 | -0.56% | 89.10 | 1 | 89.30 | 5 | 14.78 |
2024-04-01 | 2493 | 1930000 | 1329 | 183242200 | 90.50 | 97.50 | 90.50 | 96.10 | 7.00 | 7.86% | 96.10 | 7 | 96.20 | 25 | 15.94 |
2024-04-02 | 2493 | 672000 | 555 | 64631500 | 95.50 | 98.10 | 94.10 | 95.90 | 0.20 | -0.21% | 95.80 | 4 | 96.20 | 3 | 15.90 |
2024-04-03 | 2493 | 334000 | 276 | 31698400 | 96.80 | 96.80 | 94.20 | 94.60 | 1.30 | -1.36% | 94.60 | 4 | 94.70 | 2 | 15.69 |
2024-04-08 | 2493 | 370000 | 286 | 35492000 | 94.60 | 96.50 | 94.60 | 96.40 | 1.80 | 1.9% | 96.20 | 2 | 96.40 | 24 | 15.99 |
2024-04-09 | 2493 | 345000 | 270 | 33288000 | 96.40 | 97.20 | 96.00 | 96.10 | 0.30 | -0.31% | 96.00 | 7 | 96.10 | 1 | 15.94 |
2024-04-10 | 2493 | 289000 | 235 | 27860800 | 97.60 | 97.60 | 95.90 | 95.90 | 0.20 | -0.21% | 95.90 | 2 | 96.10 | 2 | 15.90 |
2024-04-11 | 2493 | 1274000 | 903 | 127663000 | 98.50 | 102.00 | 97.80 | 101.00 | 5.10 | 5.32% | 101.00 | 13 | 101.50 | 27 | 16.75 |
2024-04-12 | 2493 | 2049000 | 1594 | 219887000 | 102.00 | 111.00 | 101.00 | 106.00 | 5.00 | 4.95% | 105.50 | 21 | 106.00 | 8 | 17.58 |
2024-04-15 | 2493 | 849000 | 588 | 86689000 | 104.00 | 104.00 | 101.00 | 101.50 | 4.50 | -4.25% | 101.00 | 75 | 102.00 | 13 | 16.83 |
2024-04-16 | 2493 | 940000 | 713 | 92508600 | 101.00 | 101.00 | 97.00 | 97.70 | 3.80 | -3.74% | 97.60 | 6 | 97.70 | 5 | 16.20 |
2024-04-17 | 2493 | 499000 | 400 | 49235000 | 97.10 | 99.50 | 97.10 | 99.00 | 1.30 | 1.33% | 99.00 | 8 | 99.40 | 5 | 16.42 |