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12345678910111213141516171819202122232425262728293031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,

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 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