國建(2501)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　18.60
0
0%		18.25
-0.35
-1.88%		18.40
0.15
0.82%		18.80
0.4
2.17%		 　18.75
-0.05
-0.27%		18.45
-0.3
-1.6%		18.15
-0.3
-1.63%		18.45
0.3
1.65%		18.15
-0.3
-1.63%		 　18.35
0.2
1.1%		17.95
-0.4
-2.18%		17.50
-0.45
-2.51%		17.60
0.1
0.57%		17.90
0.3
1.7%		 　18.10
0.2
1.12%		18.15
0.05
0.28%		18.20
0.05
0.28%		18.10
-0.1
-0.55%		18.70
0.6
3.31%		 　19.20
0.5
2.67%		19.00
-0.2
-1.04%		19.15
0.15
0.79%		18.4
2 月19.35
0.2
1.04%		18.90
-0.45
-2.33%		 　19.00
0.1
0.53%		 　　　　　　　　19.30
0.3
1.58%		18.95
-0.35
-1.81%		 　19.10
0.15
0.79%		18.85
-0.25
-1.31%		18.85
0
0%		18.80
-0.05
-0.27%		18.70
-0.1
-0.53%		 　18.60
-0.1
-0.53%		18.40
-0.2
-1.08%		 18.50
0.1
0.54%		 18.83
3 月18.35
-0.15
-0.81%		 　18.25
-0.1
-0.54%		18.25
0
0%		18.35
0.1
0.55%		18.35
0
0%		18.25
-0.1
-0.54%		 　18.65
0.4
2.19%		18.70
0.05
0.27%		19.00
0.3
1.6%		19.05
0.05
0.26%		20.30
1.25
6.56%		 　20.60
0.3
1.48%		20.75
0.15
0.73%		20.60
-0.15
-0.72%		20.90
0.3
1.46%		20.70
-0.2
-0.96%		 　21.25
0.55
2.66%		21.15
-0.1
-0.47%		21.65
0.5
2.36%		21.25
-0.4
-1.85%		21.45
0.2
0.94%		 19.95
4 月22.00
0.55
2.56%		22.20
0.2
0.91%		21.55
-0.65
-2.93%		 　　　23.70
2.15
9.98%		24.90
1.2
5.06%		27.35
2.45
9.84%		29.40
2.05
7.5%		29.10
-0.3
-1.02%		 　28.15
-0.95
-3.26%		27.55
-0.6
-2.13%		29.70
2.15
7.8%		30.95
1.25
4.21%		29.90
-1.05
-3.39%		 　30.90
1
3.34%		33.75
2.85
9.22%		32.85
-0.9
-2.67%		　　　　　　　27.72

說明:最高漲幅:9.98%最低跌幅:-3.39% 最高價:33.75最低價:17.50平均價:20.87,灰色底表示週末,漲53天(30.9)元,跌35天(-11.1)元,平盤4天
10%=3,9%=1,8%=2,7%=1,5%=1,4%=1,3%=10,2%=9,1%=21,0%=8,-0%=4,-1%=6,-2%=9,-3%=16,

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 2501 6378000 2159 118512600 18.50 18.75 18.25 18.60 0.45 0% 18.55 112 18.60 62 11.41
2024-01-03 2501 3541000 1201 64997500 18.45 18.60 18.20 18.25 0.35 -1.88% 18.20 249 18.25 48 11.20
2024-01-04 2501 1847000 666 33822000 18.20 18.50 18.20 18.40 0.15 0.82% 18.35 10 18.40 52 11.29
2024-01-05 2501 2869000 1118 53687600 18.40 18.90 18.40 18.80 0.40 2.17% 18.80 16 18.85 77 11.53
2024-01-08 2501 2417000 808 45328850 18.85 18.90 18.65 18.75 0.05 -0.27% 18.75 168 18.80 30 11.50
2024-01-09 2501 3626000 961 67235900 18.80 18.80 18.40 18.45 0.30 -1.6% 18.40 204 18.45 23 11.32
2024-01-10 2501 2700000 834 49098700 18.40 18.40 18.10 18.15 0.30 -1.63% 18.15 12 18.20 51 11.14
2024-01-11 2501 2201000 912 40480300 18.35 18.60 18.25 18.45 0.30 1.65% 18.40 40 18.45 13 11.32
2024-01-12 2501 2091000 664 38020350 18.40 18.40 18.10 18.15 0.30 -1.63% 18.15 31 18.20 7 11.14
2024-01-15 2501 1247000 411 22831500 18.20 18.45 18.15 18.35 0.20 1.1% 18.35 173 18.40 12 11.26
2024-01-16 2501 3357000 964 60348150 18.30 18.30 17.80 17.95 0.40 -2.18% 17.95 72 18.00 62 11.01
2024-01-17 2501 4182000 1294 73328250 17.85 17.85 17.40 17.50 0.45 -2.51% 17.50 34 17.55 96 10.74
2024-01-18 2501 1487000 472 26013200 17.50 17.60 17.40 17.60 0.10 0.57% 17.55 29 17.60 78 10.80
2024-01-19 2501 1309000 371 23205900 17.50 17.90 17.50 17.90 0.30 1.7% 17.80 12 17.90 146 10.98
2024-01-22 2501 1488000 473 26769200 18.10 18.10 17.85 18.10 0.20 1.12% 18.05 1 18.10 166 11.10
2024-01-23 2501 890000 301 16070800 18.10 18.15 17.95 18.15 0.05 0.28% 18.10 1 18.15 74 11.14
2024-01-24 2501 1186000 414 21560600 18.15 18.30 18.05 18.20 0.05 0.28% 18.15 26 18.20 8 11.17
2024-01-25 2501 501000 236 9084100 18.20 18.25 18.05 18.10 0.10 -0.55% 18.10 75 18.15 9 11.10
2024-01-26 2501 3192000 1073 59184200 18.20 18.70 18.20 18.70 0.60 3.31% 18.70 71 18.75 115 11.47
2024-01-29 2501 4081000 1682 77749800 18.70 19.25 18.65 19.20 0.50 2.67% 19.15 46 19.20 18 11.78
2024-01-30 2501 1912000 856 36631900 19.15 19.35 18.95 19.00 0.20 -1.04% 19.00 47 19.10 15 11.66
2024-01-31 2501 1595000 648 30377150 19.00 19.20 18.95 19.15 0.15 0.79% 19.10 10 19.15 3 11.75
2024-02-01 2501 1852000 855 35778900 19.20 19.45 19.15 19.35 0.20 1.04% 19.30 3 19.35 11 11.87
2024-02-02 2501 2023000 881 38557400 19.45 19.45 18.90 18.90 0.45 -2.33% 18.90 67 18.95 19 11.60
2024-02-05 2501 1100000 524 20805900 18.95 19.00 18.75 19.00 0.10 0.53% 19.00 17 19.05 45 11.66
2024-02-15 2501 2389000 821 45670600 18.90 19.30 18.80 19.30 0.30 1.58% 19.25 25 19.30 42 11.84
2024-02-16 2501 1683000 697 31987050 19.25 19.25 18.90 18.95 0.35 -1.81% 18.95 18 19.00 22 11.63
2024-02-19 2501 1411000 546 26899600 19.15 19.15 18.95 19.10 0.15 0.79% 19.05 65 19.10 27 11.72
2024-02-20 2501 1545000 610 29133650 19.10 19.10 18.75 18.85 0.25 -1.31% 18.80 258 18.85 16 11.56
2024-02-21 2501 913000 434 17236500 18.85 19.05 18.80 18.85 0.00 0% 18.85 8 18.90 35 11.56
2024-02-22 2501 1000000 362 18804100 18.85 18.95 18.70 18.80 0.05 -0.27% 18.80 20 18.85 24 11.53
2024-02-23 2501 1369000 454 25705650 18.80 18.85 18.70 18.70 0.10 -0.53% 18.70 162 18.75 36 11.47
2024-02-26 2501 2034000 604 37808600 18.70 18.75 18.50 18.60 0.10 -0.53% 18.60 6 18.65 27 11.41
2024-02-27 2501 1416000 494 26173000 18.55 18.65 18.40 18.40 0.20 -1.08% 18.40 126 18.45 1 11.29
2024-02-29 2501 1603000 467 29759000 18.40 18.75 18.35 18.50 0.10 0.54% 18.50 42 18.55 10 11.35
2024-03-01 2501 1347000 564 24768800 18.45 18.50 18.35 18.35 0.15 -0.81% 18.35 147 18.40 1 11.26
2024-03-04 2501 1575000 633 28833150 18.30 18.45 18.25 18.25 0.10 -0.54% 18.25 58 18.30 10 11.20
2024-03-05 2501 1543000 525 28171000 18.25 18.30 18.20 18.25 0.00 0% 18.25 25 18.30 30 11.20
2024-03-06 2501 1347000 537 24757000 18.25 18.50 18.25 18.35 0.10 0.55% 18.35 130 18.40 119 11.26
2024-03-07 2501 1477000 473 27022650 18.35 18.40 18.20 18.35 0.00 0% 18.35 25 18.40 78 11.26
2024-03-08 2501 1468000 638 26754800 18.30 18.35 18.15 18.25 0.10 -0.54% 18.20 20 18.25 1 11.20
2024-03-11 2501 1855000 608 34403300 18.15 18.75 18.15 18.65 0.40 2.19% 18.60 45 18.65 6 11.44
2024-03-12 2501 1011000 406 18889950 18.70 18.80 18.60 18.70 0.05 0.27% 18.70 22 18.75 46 11.47
2024-03-13 2501 2445000 847 46307500 18.75 19.05 18.75 19.00 0.30 1.6% 18.95 68 19.00 6 11.66
2024-03-14 2501 2697000 900 51595850 19.00 19.30 19.00 19.05 0.05 0.26% 19.00 103 19.05 3 11.69
2024-03-15 2501 12538000 4030 254679400 19.40 20.80 19.40 20.30 1.25 6.56% 20.25 148 20.35 141 12.45
2024-03-18 2501 5287000 2215 108521400 20.60 20.80 20.25 20.60 0.30 1.48% 20.55 106 20.60 51 11.02
2024-03-19 2501 3401000 1384 70232650 20.45 20.80 20.45 20.75 0.15 0.73% 20.75 4 20.80 460 11.10
2024-03-20 2501 3924000 1387 80679050 20.75 20.75 20.35 20.60 0.15 -0.72% 20.55 16 20.60 1 11.02
2024-03-21 2501 2944000 1052 61036450 20.50 20.90 20.50 20.90 0.30 1.46% 20.85 22 20.90 118 11.18
2024-03-22 2501 2192000 961 45468050 20.75 21.00 20.55 20.70 0.20 -0.96% 20.70 30 20.75 20 11.07
2024-03-25 2501 4729000 1630 100140200 20.85 21.35 20.80 21.25 0.55 2.66% 21.25 25 21.30 108 11.36
2024-03-26 2501 2905000 1093 61728300 21.35 21.45 21.10 21.15 0.10 -0.47% 21.15 5 21.20 24 11.31
2024-03-27 2501 4625000 1570 99827900 21.25 21.85 21.25 21.65 0.50 2.36% 21.60 132 21.70 12 11.58
2024-03-28 2501 3888000 1329 83131950 21.85 21.85 21.10 21.25 0.40 -1.85% 21.25 2 21.30 35 11.36
2024-03-29 2501 1956000 649 41744000 21.30 21.50 21.20 21.45 0.20 0.94% 21.45 5 21.50 62 11.47
2024-04-01 2501 4690000 1528 102594750 21.60 22.00 21.55 22.00 0.55 2.56% 21.95 75 22.00 209 11.76
2024-04-02 2501 5026000 1614 111180600 22.10 22.35 21.85 22.20 0.20 0.91% 22.15 50 22.20 117 11.87
2024-04-03 2501 4687000 1721 101547050 22.10 22.10 21.50 21.55 0.65 -2.93% 21.55 150 21.60 125 11.52
2024-04-08 2501 18128000 5584 422908550 22.10 23.70 22.10 23.70 2.15 9.98% 23.70 1416 0.00 0 12.67
2024-04-09 2501 26276000 8194 651553250 24.25 25.50 24.20 24.90 1.20 5.06% 24.85 82 24.90 106 13.32
2024-04-10 2501 26652000 6889 718760350 24.90 27.35 24.90 27.35 2.45 9.84% 27.35 2292 0.00 0 14.63
2024-04-11 2501 43496000 15745 1247550450 28.50 29.90 27.55 29.40 2.05 7.5% 29.35 75 29.40 283 15.72
2024-04-12 2501 35230000 15718 1044192000 29.40 30.65 28.65 29.10 0.30 -1.02% 29.05 181 29.10 22 15.56
2024-04-15 2501 25486000 9399 734743850 28.80 30.00 28.00 28.15 0.95 -3.26% 28.15 32 28.20 8 15.05
2024-04-16 2501 20100000 7088 562777900 28.40 28.85 27.25 27.55 0.60 -2.13% 27.50 115 27.55 119 14.73
2024-04-17 2501 31257000 11484 912342750 28.15 29.85 27.85 29.70 2.15 7.8% 29.65 415 29.70 18 15.88
2024-04-18 2501 40926000 16790 1244513300 29.50 31.50 28.90 30.95 1.25 4.21% 30.95 125 31.00 107 16.55
2024-04-19 2501 32852314 14491 980195181 30.80 30.90 28.55 29.90 1.05 -3.39% 29.90 167 29.95 38 15.99
2024-04-22 2501 77005000 23793 2147483647 30.10 32.85 30.00 30.90 1.00 3.34% 30.85 75 30.90 130 16.52
2024-04-23 2501 71155000 28723 2147483647 31.50 33.95 29.45 33.75 2.85 9.22% 33.70 162 33.75 6 18.05
2024-04-24 2501 65943000 28360 2147483647 34.40 35.00 32.25 32.85 0.90 -2.67% 32.85 134 32.90 69 17.57