國產(2504)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　28.15
0
0%		27.80
-0.35
-1.24%		28.00
0.2
0.72%		28.00
0
0%		 　27.95
-0.05
-0.18%		27.95
0
0%		27.80
-0.15
-0.54%		27.95
0.15
0.54%		27.95
0
0%		 　28.00
0.05
0.18%		27.50
-0.5
-1.79%		27.45
-0.05
-0.18%		27.85
0.4
1.46%		28.00
0.15
0.54%		 　28.55
0.55
1.96%		28.70
0.15
0.53%		29.00
0.3
1.05%		29.10
0.1
0.34%		29.25
0.15
0.52%		 　29.25
0
0%		29.50
0.25
0.85%		29.70
0.2
0.68%		28.35
2 月30.00
0.3
1.01%		29.30
-0.7
-2.33%		 　29.30
0
0%		 　　　　　　　　29.30
0
0%		29.90
0.6
2.05%		 　32.00
2.1
7.02%		32.05
0.05
0.16%		32.40
0.35
1.09%		32.00
-0.4
-1.23%		32.10
0.1
0.31%		 　31.90
-0.2
-0.62%		32.35
0.45
1.41%		 33.00
0.65
2.01%		 31.46
3 月34.00
1
3.03%		 　34.15
0.15
0.44%		35.25
1.1
3.22%		35.15
-0.1
-0.28%		36.25
1.1
3.13%		36.40
0.15
0.41%		 　36.15
-0.25
-0.69%		36.95
0.8
2.21%		36.75
-0.2
-0.54%		36.35
-0.4
-1.09%		36.15
-0.2
-0.55%		 　37.00
0.85
2.35%		36.35
-0.65
-1.76%		36.25
-0.1
-0.28%		36.95
0.7
1.93%		36.85
-0.1
-0.27%		 　37.00
0.15
0.41%		37.05
0.05
0.14%		38.10
1.05
2.83%		37.70
-0.4
-1.05%		37.90
0.2
0.53%		 36.5
4 月38.30
0.4
1.06%		38.55
0.25
0.65%		39.75
1.2
3.11%		 　　　41.30
1.55
3.9%		41.35
0.05
0.12%		41.60
0.25
0.6%		41.70
0.1
0.24%		43.40
1.7
4.08%		 　42.65
-0.75
-1.73%		41.70
-0.95
-2.23%		45.85
4.15
9.95%		48.05
2.2
4.8%		48.25
0.2
0.42%		 　47.00
-1.25
-2.59%		46.65
-0.35
-0.74%		43.90
-2.75
-5.89%		47.25
3.35
7.63%		46.95
-0.3
-0.63%		 　49.15
2.2
4.69%		48.05
-1.1
-2.24%		 44.49
5 月　50.80
2.75
5.72%		49.40
-1.4
-2.76%		 　49.45
0.05
0.1%		47.25
-2.2
-4.45%		45.90
-1.35
-2.86%		45.00
-0.9
-1.96%		46.75
1.75
3.89%		 　46.50
-0.25
-0.53%		45.55
-0.95
-2.04%		45.55
0
0%		48.55
3
6.59%		50.20
1.65
3.4%		 　49.80
-0.4
-0.8%		47.50
-2.3
-4.62%		45.45
-2.05
-4.32%		44.80
-0.65
-1.43%		47.00
2.2
4.91%		 　47.85
0.85
1.81%		47.95
0.1
0.21%		47.45
-0.5
-1.04%		46.90
-0.55
-1.16%		46.65
-0.25
-0.53%		47.53
6 月 　46.10
-0.55
-1.18%		46.10
0
0%		45.85
-0.25
-0.54%		 47.60
1.75
3.82%		 　　47.50
-0.1
-0.21%		47.85
0.35
0.74%		48.00
0.15
0.31%		48.00
0
0%		 　48.45
0.45
0.94%		48.75
0.3
0.62%		48.60
-0.15
-0.31%		48.35
-0.25
-0.51%		46.70
-1.65
-3.41%		 　46.55
-0.15
-0.32%		45.40
-1.15
-2.47%		 44.75
-0.65
-1.43%		43.10
-1.65
-3.69%		 46.71
7 月45.25
2.15
4.99%		45.25
0
0%		46.00
0.75
1.66%		 45.35
-0.65
-1.41%		 　44.90
-0.45
-0.99%		43.75
-1.15
-2.56%		 44.20
0.45
1.03%		 　　　46.95
2.75
6.22%		48.00
1.05
2.24%		 　　　48.05
0.05
0.1%		 　　51.30
3.25
6.76%		　　　　　46.46

說明:最高漲幅:9.95%最低跌幅:-5.89% 最高價:51.30最低價:27.45平均價:40.14,灰色底表示週末,漲90天(87.8)元,跌63天(-40.5)元,平盤14天
10%=1,8%=1,7%=5,6%=4,5%=8,4%=6,3%=8,2%=13,1%=24,0%=34,-0%=1,-1%=1,-2%=3,-3%=6,-4%=10,-5%=11,-6%=31,

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 2504 1101000 415 31039600 28.15 28.30 28.10 28.15 0.00 0% 28.15 50 28.20 103 10.95
2024-01-03 2504 2556000 887 71352600 28.20 28.20 27.80 27.80 0.35 -1.24% 27.80 54 27.85 42 10.82
2024-01-04 2504 1541000 624 43076550 27.85 28.05 27.85 28.00 0.20 0.72% 27.95 110 28.00 55 10.89
2024-01-05 2504 851000 397 23801150 28.00 28.10 27.90 28.00 0.00 0% 27.95 6 28.00 62 10.89
2024-01-08 2504 643000 297 17981650 28.00 28.05 27.90 27.95 0.05 -0.18% 27.95 181 28.00 171 10.88
2024-01-09 2504 1303000 446 36302550 28.00 28.05 27.75 27.95 0.00 0% 27.85 11 27.95 18 10.88
2024-01-10 2504 779000 347 21676900 27.95 27.95 27.80 27.80 0.15 -0.54% 27.80 121 27.85 114 10.82
2024-01-11 2504 1079000 458 30050900 27.80 28.00 27.70 27.95 0.15 0.54% 27.90 8 27.95 52 10.88
2024-01-12 2504 949000 309 26505050 28.00 28.00 27.85 27.95 0.00 0% 27.90 37 27.95 20 10.88
2024-01-15 2504 1059000 369 29598250 28.05 28.05 27.90 28.00 0.05 0.18% 27.95 30 28.00 71 10.89
2024-01-16 2504 2173000 786 60177950 27.90 27.90 27.50 27.50 0.50 -1.79% 27.50 257 27.55 19 10.70
2024-01-17 2504 2917000 1205 79659500 27.45 27.45 27.15 27.45 0.05 -0.18% 27.40 17 27.45 95 10.68
2024-01-18 2504 3200000 1050 88527450 27.55 27.90 27.40 27.85 0.40 1.46% 27.80 3 27.85 75 10.84
2024-01-19 2504 1299000 500 36201150 27.85 28.00 27.65 28.00 0.15 0.54% 27.95 6 28.00 226 10.89
2024-01-22 2504 4263000 1474 120982200 28.10 28.60 28.05 28.55 0.55 1.96% 28.50 15 28.55 103 11.11
2024-01-23 2504 3277000 1104 94094400 28.55 28.85 28.55 28.70 0.15 0.53% 28.70 143 28.75 15 11.17
2024-01-24 2504 6343000 1768 184169250 28.75 29.25 28.75 29.00 0.30 1.05% 29.00 2 29.05 103 11.28
2024-01-25 2504 3165000 1071 92050850 29.10 29.20 28.95 29.10 0.10 0.34% 29.05 112 29.10 258 11.32
2024-01-26 2504 3544000 1172 103539600 29.00 29.35 28.90 29.25 0.15 0.52% 29.20 38 29.25 98 11.38
2024-01-29 2504 2539000 863 74089350 29.25 29.25 29.05 29.25 0.00 0% 29.20 49 29.25 86 11.38
2024-01-30 2504 3279000 1212 96146500 29.30 29.50 29.25 29.50 0.25 0.85% 29.45 64 29.50 487 11.48
2024-01-31 2504 3280000 1099 97250550 29.50 29.70 29.45 29.70 0.20 0.68% 29.65 2 29.70 578 11.56
2024-02-01 2504 4124000 1596 123645150 29.80 30.15 29.75 30.00 0.30 1.01% 29.95 105 30.00 154 11.67
2024-02-02 2504 4193000 1422 123533600 30.10 30.10 29.25 29.30 0.70 -2.33% 29.30 12 29.35 144 11.40
2024-02-05 2504 1480000 624 43360550 29.30 29.45 29.15 29.30 0.00 0% 29.30 47 29.35 94 11.40
2024-02-15 2504 2914000 867 85140450 29.45 29.60 29.00 29.30 0.00 0% 29.25 13 29.30 1 11.40
2024-02-16 2504 2928000 1042 87297800 29.60 30.00 29.55 29.90 0.60 2.05% 29.85 19 29.90 26 11.63
2024-02-19 2504 15172000 5028 475147400 30.00 32.15 30.00 32.00 2.10 7.02% 31.95 4 32.00 684 12.45
2024-02-20 2504 7388000 2929 236925100 31.95 32.40 31.80 32.05 0.05 0.16% 32.00 67 32.05 150 12.47
2024-02-21 2504 7470000 2601 241282000 32.15 32.50 31.90 32.40 0.35 1.09% 32.30 13 32.40 225 12.61
2024-02-22 2504 6488000 2695 207557800 32.50 32.50 31.55 32.00 0.40 -1.23% 31.90 13 32.00 278 12.45
2024-02-23 2504 4067000 1432 129908800 32.00 32.10 31.70 32.10 0.10 0.31% 32.10 94 32.15 135 12.49
2024-02-26 2504 2710000 1230 86653200 31.90 32.20 31.85 31.90 0.20 -0.62% 31.90 20 32.00 55 12.41
2024-02-27 2504 5921000 2140 191078350 32.05 32.50 31.90 32.35 0.45 1.41% 32.30 45 32.35 34 12.59
2024-02-29 2504 7068000 2342 231706950 32.30 33.00 32.20 33.00 0.65 2.01% 32.95 3 33.00 442 12.84
2024-03-01 2504 12830000 4661 435677400 33.65 34.45 33.30 34.00 1.00 3.03% 33.95 21 34.00 10 13.23
2024-03-04 2504 5863000 2409 200737200 34.20 34.55 34.00 34.15 0.15 0.44% 34.15 30 34.20 148 11.38
2024-03-05 2504 8792000 3409 307777450 34.15 35.40 34.15 35.25 1.10 3.22% 35.20 28 35.25 55 11.75
2024-03-06 2504 5174000 2355 180803100 35.30 35.30 34.60 35.15 0.10 -0.28% 35.10 24 35.15 75 11.72
2024-03-07 2504 10008000 3653 359507700 35.15 36.30 34.95 36.25 1.10 3.13% 36.20 9 36.25 144 12.08
2024-03-08 2504 10796000 3734 392379700 36.25 36.80 35.80 36.40 0.15 0.41% 36.30 8 36.40 61 12.13
2024-03-11 2504 4628000 1723 166702850 36.15 36.25 35.70 36.15 0.25 -0.69% 36.10 15 36.15 32 12.05
2024-03-12 2504 5352000 2074 197892450 36.20 37.45 36.20 36.95 0.80 2.21% 36.85 6 36.95 63 12.32
2024-03-13 2504 12443000 4718 463476750 36.70 38.05 36.15 36.75 0.20 -0.54% 36.70 50 36.75 8 12.25
2024-03-14 2504 5242000 1975 190619300 36.75 37.00 36.00 36.35 0.40 -1.09% 36.30 46 36.35 6 12.12
2024-03-15 2504 6430000 2171 231894600 36.40 36.50 35.70 36.15 0.20 -0.55% 36.15 45 36.20 10 12.05
2024-03-18 2504 5654000 2432 208925700 36.30 37.35 36.25 37.00 0.85 2.35% 36.95 5 37.00 29 12.33
2024-03-19 2504 3958000 1908 144936050 37.00 37.05 36.35 36.35 0.65 -1.76% 36.35 15 36.40 53 12.12
2024-03-20 2504 4391000 1587 159415450 36.25 36.60 36.10 36.25 0.10 -0.28% 36.25 1 36.30 7 12.08
2024-03-21 2504 5246000 1496 192768100 36.55 36.95 36.40 36.95 0.70 1.93% 36.90 7 36.95 103 12.32
2024-03-22 2504 4544000 1712 167718000 37.05 37.35 36.55 36.85 0.10 -0.27% 36.80 35 36.85 23 12.28
2024-03-25 2504 4183000 1952 155854100 37.00 37.75 36.85 37.00 0.15 0.41% 36.95 46 37.00 1 12.33
2024-03-26 2504 3355000 1588 124708250 37.05 37.50 36.65 37.05 0.05 0.14% 37.00 49 37.05 61 12.35
2024-03-27 2504 5532000 2319 208813650 37.00 38.20 37.00 38.10 1.05 2.83% 38.05 23 38.10 29 12.70
2024-03-28 2504 3472000 1635 131181900 38.10 38.10 37.50 37.70 0.40 -1.05% 37.70 54 37.75 4 12.57
2024-03-29 2504 3162000 1746 119766850 37.60 38.45 37.45 37.90 0.20 0.53% 37.90 4 37.95 161 12.63
2024-04-01 2504 3580000 1541 136463550 37.90 38.40 37.60 38.30 0.40 1.06% 38.25 8 38.30 27 12.77
2024-04-02 2504 4131000 1658 159122250 38.25 38.80 38.20 38.55 0.25 0.65% 38.55 7 38.60 3 12.85
2024-04-03 2504 8009000 3193 317088550 38.90 39.90 38.85 39.75 1.20 3.11% 39.75 90 39.80 156 13.25
2024-04-08 2504 12421000 5936 511626300 40.10 42.45 40.05 41.30 1.55 3.9% 41.25 30 41.30 91 13.77
2024-04-09 2504 7613000 3808 311795200 40.90 41.60 40.25 41.35 0.05 0.12% 41.30 315 41.35 19 13.78
2024-04-10 2504 9464000 4297 391066850 41.10 42.25 40.40 41.60 0.25 0.6% 41.60 2 41.70 29 13.87
2024-04-11 2504 5444000 2581 227518250 42.00 42.45 41.30 41.70 0.10 0.24% 41.70 68 41.75 1 13.90
2024-04-12 2504 10096000 4352 430527800 41.35 43.50 41.20 43.40 1.70 4.08% 43.35 101 43.45 85 14.47
2024-04-15 2504 7275000 3485 311558750 43.40 43.40 42.10 42.65 0.75 -1.73% 42.60 68 42.65 1 14.22
2024-04-16 2504 9597000 3900 402678250 42.45 42.70 41.40 41.70 0.95 -2.23% 41.65 10 41.70 59 13.90
2024-04-17 2504 19075000 6966 863180950 42.40 45.85 42.40 45.85 4.15 9.95% 45.85 878 0.00 0 15.28
2024-04-18 2504 33439000 17718 1589462650 46.00 48.95 45.25 48.05 2.20 4.8% 48.00 3 48.05 20 16.02
2024-04-19 2504 26761987 14749 1271072148 47.50 48.75 45.45 48.25 0.20 0.42% 48.20 2 48.25 114 16.08
2024-04-22 2504 29070000 13368 1389616800 48.40 49.75 46.10 47.00 1.25 -2.59% 46.95 14 47.00 21 15.67
2024-04-23 2504 19445000 9008 903958400 47.55 48.25 45.15 46.65 0.35 -0.74% 46.65 22 46.70 5 15.55
2024-04-24 2504 25187000 11880 1130373150 47.30 47.40 43.65 43.90 2.75 -5.89% 43.85 8 43.90 215 14.63
2024-04-25 2504 36505000 14734 1719352450 44.35 48.25 44.35 47.25 3.35 7.63% 47.25 1 47.30 124 15.75
2024-04-26 2504 16501000 8793 775207900 46.80 47.85 46.25 46.95 0.30 -0.63% 46.95 143 47.00 38 15.65
2024-04-29 2504 23373000 11794 1132024300 47.50 49.50 46.30 49.15 2.20 4.69% 49.10 143 49.15 86 16.38
2024-04-30 2504 15880000 7655 761224950 49.00 49.05 46.90 48.05 1.10 -2.24% 48.00 81 48.05 55 16.02
2024-05-02 2504 28170000 13815 1425160600 48.30 51.80 48.25 50.80 2.75 5.72% 50.70 17 50.80 111 16.93
2024-05-03 2504 16536000 8848 822205150 50.70 51.10 49.10 49.40 1.40 -2.76% 49.35 157 49.40 2 16.47
2024-05-06 2504 16616000 8139 807223800 49.45 49.75 47.55 49.45 0.05 0.1% 49.40 15 49.45 13 16.48
2024-05-07 2504 18687000 9149 889288300 48.75 49.35 46.45 47.25 2.20 -4.45% 47.25 6 47.30 37 15.75
2024-05-08 2504 12449000 6338 574895450 47.60 47.60 45.50 45.90 1.35 -2.86% 45.90 60 45.95 2 15.30
2024-05-09 2504 9177215 5452 421423322 45.90 47.30 45.00 45.00 0.90 -1.96% 45.00 271 45.05 13 15.00
2024-05-10 2504 11526000 6200 536572450 45.40 47.20 45.00 46.75 1.75 3.89% 46.70 10 46.75 99 15.58
2024-05-13 2504 7387000 4050 345914300 46.90 47.50 45.80 46.50 0.25 -0.53% 46.50 37 46.60 3 15.50
2024-05-14 2504 7411000 3984 337953300 46.35 46.95 45.10 45.55 0.95 -2.04% 45.55 4 45.60 52 15.18
2024-05-15 2504 6395726 3583 290814319 45.90 46.10 45.05 45.55 0.00 0% 45.50 7 45.55 37 15.18
2024-05-16 2504 21262000 9749 1016112050 46.00 48.85 45.95 48.55 3.00 6.59% 48.50 126 48.55 150 16.29
2024-05-17 2504 19319000 10221 954504950 48.80 50.20 48.00 50.20 1.65 3.4% 50.10 7 50.20 132 16.85
2024-05-20 2504 24780000 12077 1233949200 50.90 51.20 48.30 49.80 0.40 -0.8% 49.80 186 49.85 43 16.71
2024-05-21 2504 16862000 8280 813054000 50.00 50.10 47.50 47.50 2.30 -4.62% 47.50 249 47.55 137 15.94
2024-05-22 2504 23511000 10705 1077322200 47.75 47.80 44.95 45.45 2.05 -4.32% 45.40 85 45.45 4 15.25
2024-05-23 2504 19459000 7973 870290000 45.25 45.55 44.10 44.80 0.65 -1.43% 44.75 30 44.80 60 15.03
2024-05-24 2504 15261000 6507 707460650 44.45 47.00 44.35 47.00 2.20 4.91% 47.00 243 47.05 92 15.77
2024-05-27 2504 13144000 6301 621979600 46.90 47.85 45.90 47.85 0.85 1.81% 47.85 1347 47.90 144 16.06
2024-05-28 2504 9100000 4890 435852850 47.70 48.35 47.10 47.95 0.10 0.21% 47.95 121 48.00 68 16.09
2024-05-29 2504 16333000 7307 781355600 48.10 48.90 46.30 47.45 0.50 -1.04% 47.45 70 47.50 689 15.92
2024-05-30 2504 14671000 6759 698655400 47.45 48.65 46.85 46.90 0.55 -1.16% 46.90 181 46.95 37 15.74
2024-05-31 2504 17796251 8388 840865744 47.60 48.10 46.65 46.65 0.25 -0.53% 46.65 25 46.75 2 15.65
2024-06-03 2504 17079000 8517 787091550 46.90 47.05 45.35 46.10 0.55 -1.18% 46.10 22 46.15 32 15.47
2024-06-04 2504 15614000 7131 717965850 46.50 47.00 45.15 46.10 0.00 0% 46.10 1 46.15 141 15.47
2024-06-05 2504 12837000 5681 589820900 46.25 46.45 45.40 45.85 0.25 -0.54% 45.80 28 45.85 155 15.39
2024-06-07 2504 14834000 6500 710209900 47.10 48.40 47.00 47.60 0.45 3.82% 47.60 37 47.65 2 15.97
2024-06-11 2504 14586000 6536 699272550 48.05 48.45 47.15 47.50 0.10 -0.21% 47.45 86 47.50 50 15.94
2024-06-12 2504 13792000 6867 660670000 48.05 48.30 47.15 47.85 0.35 0.74% 47.85 5 47.90 34 16.06
2024-06-13 2504 10316000 5650 501161050 48.10 49.45 47.70 48.00 0.15 0.31% 48.00 74 48.05 3 16.11
2024-06-14 2504 7523000 4144 362310800 47.50 49.00 47.45 48.00 0.00 0% 48.00 87 48.10 3 16.11
2024-06-17 2504 7954000 3826 388787550 48.50 49.30 48.45 48.45 0.45 0.94% 48.45 36 48.50 3 16.26
2024-06-18 2504 6017000 2855 294650150 49.00 49.35 48.70 48.75 0.30 0.62% 48.75 6 48.85 3 16.36
2024-06-19 2504 5344665 4071 261102462 49.15 49.20 48.50 48.60 0.15 -0.31% 48.60 12 48.75 2 16.31
2024-06-20 2504 6161000 2702 299988650 48.60 49.05 48.30 48.35 0.25 -0.51% 48.35 43 48.50 3 16.22
2024-06-21 2504 15981000 6625 759935200 48.90 49.20 46.70 46.70 1.65 -3.41% 46.70 21 46.75 15 15.67
2024-06-24 2504 16397000 5374 766018700 46.70 47.45 46.40 46.55 0.15 -0.32% 46.55 252 46.60 9 15.62
2024-06-25 2504 15425000 5902 673255850 42.40 45.40 41.80 45.40 0.00 -2.47% 45.30 16 45.40 10 15.23
2024-06-27 2504 9497000 3354 429086250 45.45 46.15 44.75 44.75 0.65 -1.43% 44.75 291 44.80 4 15.02
2024-06-28 2504 11747000 5872 512909100 44.80 44.95 43.10 43.10 1.65 -3.69% 43.10 112 43.30 92 14.46
2024-07-01 2504 12566253 5947 564486241 43.35 45.60 43.30 45.25 2.15 4.99% 45.20 29 45.25 49 15.18
2024-07-02 2504 4717000 2066 213173800 45.65 45.65 44.65 45.25 0.00 0% 45.20 1 45.25 167 15.18
2024-07-03 2504 21989000 9421 1020433000 45.30 47.20 44.55 46.00 0.75 1.66% 46.00 41 46.05 91 15.44
2024-07-05 2504 1957000 1015 89296650 46.00 46.35 45.30 45.35 0.25 -1.41% 45.30 79 45.40 2 15.22
2024-07-08 2504 3874000 2044 173476750 45.40 45.40 44.40 44.90 0.45 -0.99% 44.80 8 44.90 35 15.07
2024-07-09 2504 4589790 2688 202265488 45.10 45.10 43.75 43.75 1.15 -2.56% 43.75 10 43.80 103 14.68
2024-07-11 2504 5289174 2985 232173019 44.60 44.60 43.50 44.20 0.10 1.03% 44.15 6 44.20 149 14.83
2024-07-16 2504 9586000 4528 448101800 46.15 47.65 45.95 46.95 0.95 6.22% 46.90 17 46.95 39 15.76
2024-07-17 2504 11128000 4518 532210050 47.20 48.30 47.05 48.00 1.05 2.24% 47.95 13 48.00 249 16.11
2024-07-22 2504 12267098 6418 587944400 48.20 48.50 46.90 48.05 0.40 0.1% 48.00 37 48.05 50 16.12
2024-07-26 2504 12601063 11707 633208493 50.60 51.40 48.20 51.30 0.70 6.76% 51.20 9 51.30 40 17.21