長榮(2603)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 | 151.00 0 0% | 155.00 4 2.65% | 161.00 6 3.87% | 162.50 1.5 0.93% | 160.50 -2 -1.23% | 151.50 -9 -5.61% | 148.00 -3.5 -2.31% | 149.00 1 0.68% | 156.50 7.5 5.03% | 158.50 2 1.28% | 153.50 -5 -3.15% | 152.50 -1 -0.65% | 158.00 5.5 3.61% | 155.00 -3 -1.9% | 152.50 -2.5 -1.61% | 152.50 0 0% | 153.50 1 0.66% | 151.50 -2 -1.3% | 151.00 -0.5 -0.33% | 151.50 0.5 0.33% | 151.50 0 0% | 150.50 -1 -0.66% | 154.23 | |||||||||
| 2 月 | 157.00 6.5 4.32% | 150.00 -7 -4.46% | 152.00 2 1.33% | 149.00 -3 -1.97% | 148.00 -1 -0.67% | 149.00 1 0.68% | 153.50 4.5 3.02% | 155.00 1.5 0.98% | 162.50 7.5 4.84% | 159.50 -3 -1.85% | 160.00 0.5 0.31% | 159.50 -0.5 -0.31% | 165.50 6 3.76% | 156.3 | ||||||||||||||||||
| 3 月 | 165.00 -0.5 -0.3% | 172.00 7 4.24% | 173.50 1.5 0.87% | 171.50 -2 -1.15% | 177.50 6 3.5% | 179.50 2 1.13% | 180.00 0.5 0.28% | 187.50 7.5 4.17% | 191.00 3.5 1.87% | 183.50 -7.5 -3.93% | 166.50 -17 -9.26% | 164.50 -2 -1.2% | 177.00 12.5 7.6% | 176.00 -1 -0.56% | 175.00 -1 -0.57% | 170.00 -5 -2.86% | 173.50 3.5 2.06% | 171.50 -2 -1.15% | 175.50 4 2.33% | 176.00 0.5 0.28% | 172.00 -4 -2.27% | 174.2 | ||||||||||
| 4 月 | 167.50 -4.5 -2.62% | 165.50 -2 -1.19% | 165.00 -0.5 -0.3% | 168.00 3 1.82% | 171.00 3 1.79% | 169.00 -2 -1.17% | 175.00 6 3.55% | 176.50 1.5 0.86% | 178.00 1.5 0.85% | 170.50 -7.5 -4.21% | 170.50 0 0% | 168.00 -2.5 -1.47% | 172.50 4.5 2.68% | 174.00 1.5 0.87% | 173.50 -0.5 -0.29% | 180.00 6.5 3.75% | 181.00 1 0.56% | 187.00 6 3.31% | 172.98 |
說明:最高漲幅:7.6%最低跌幅:-9.26% 最高價:191.00最低價:148.00平均價:164.6,灰色底表示週末,漲50天(170.5)元,跌40天(-125)元,平盤4天
8%=1,5%=2,4%=11,3%=4,2%=7,1%=18,0%=11,-0%=1,-1%=1,-2%=3,-3%=5,-4%=7,-5%=8,-6%=15,
| 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 | 2603 | 60322000 | 22943 | 2147483647 | 151.00 | 155.00 | 148.00 | 151.00 | 7.50 | 0% | 150.50 | 395 | 151.00 | 1195 | 5.16 |
| 2024-01-03 | 2603 | 54762000 | 23297 | 2147483647 | 154.50 | 156.00 | 151.50 | 155.00 | 4.00 | 2.65% | 154.50 | 120 | 155.00 | 2884 | 5.30 |
| 2024-01-04 | 2603 | 93037000 | 42669 | 2147483647 | 158.00 | 165.00 | 156.50 | 161.00 | 6.00 | 3.87% | 160.50 | 572 | 161.00 | 540 | 5.51 |
| 2024-01-05 | 2603 | 50371000 | 20862 | 2147483647 | 163.00 | 164.00 | 160.00 | 162.50 | 1.50 | 0.93% | 162.50 | 407 | 163.00 | 919 | 5.56 |
| 2024-01-08 | 2603 | 40227000 | 17439 | 2147483647 | 163.00 | 163.00 | 157.50 | 160.50 | 2.00 | -1.23% | 160.50 | 441 | 161.00 | 318 | 5.49 |
| 2024-01-09 | 2603 | 66212000 | 27013 | 2147483647 | 154.00 | 155.00 | 149.50 | 151.50 | 9.00 | -5.61% | 151.50 | 299 | 152.00 | 1838 | 5.18 |
| 2024-01-10 | 2603 | 45998000 | 18862 | 2147483647 | 150.50 | 151.00 | 146.00 | 148.00 | 3.50 | -2.31% | 147.50 | 192 | 148.00 | 718 | 5.06 |
| 2024-01-11 | 2603 | 22917000 | 9894 | 2147483647 | 148.50 | 151.50 | 148.00 | 149.00 | 1.00 | 0.68% | 148.50 | 498 | 149.00 | 11 | 5.10 |
| 2024-01-12 | 2603 | 44505000 | 18780 | 2147483647 | 153.50 | 157.00 | 152.50 | 156.50 | 7.50 | 5.03% | 156.00 | 319 | 156.50 | 307 | 5.35 |
| 2024-01-15 | 2603 | 33250000 | 13542 | 2147483647 | 157.50 | 161.00 | 156.00 | 158.50 | 2.00 | 1.28% | 158.00 | 208 | 158.50 | 646 | 5.42 |
| 2024-01-16 | 2603 | 34690000 | 15454 | 2147483647 | 159.00 | 160.00 | 153.00 | 153.50 | 5.00 | -3.15% | 153.50 | 284 | 154.00 | 665 | 5.25 |
| 2024-01-17 | 2603 | 37919000 | 15469 | 2147483647 | 154.00 | 156.50 | 149.50 | 152.50 | 1.00 | -0.65% | 152.00 | 439 | 152.50 | 48 | 5.22 |
| 2024-01-18 | 2603 | 32534000 | 14704 | 2147483647 | 154.00 | 158.00 | 152.00 | 158.00 | 5.50 | 3.61% | 157.50 | 163 | 158.00 | 1515 | 5.40 |
| 2024-01-19 | 2603 | 23900000 | 11819 | 2147483647 | 158.00 | 158.50 | 153.50 | 155.00 | 3.00 | -1.9% | 154.50 | 1006 | 155.00 | 171 | 5.30 |
| 2024-01-22 | 2603 | 29684000 | 14479 | 2147483647 | 151.00 | 152.50 | 148.50 | 152.50 | 2.50 | -1.61% | 152.00 | 251 | 152.50 | 433 | 5.22 |
| 2024-01-23 | 2603 | 13886000 | 6897 | 2129130000 | 153.00 | 155.50 | 152.00 | 152.50 | 0.00 | 0% | 152.50 | 55 | 153.00 | 289 | 5.22 |
| 2024-01-24 | 2603 | 16713000 | 8089 | 2147483647 | 153.50 | 157.00 | 152.50 | 153.50 | 1.00 | 0.66% | 153.50 | 179 | 154.00 | 309 | 5.25 |
| 2024-01-25 | 2603 | 16342000 | 7798 | 2147483647 | 153.00 | 153.50 | 151.00 | 151.50 | 2.00 | -1.3% | 151.00 | 1354 | 151.50 | 102 | 5.18 |
| 2024-01-26 | 2603 | 16831000 | 7661 | 2147483647 | 152.00 | 154.00 | 150.00 | 151.00 | 0.50 | -0.33% | 150.50 | 636 | 151.00 | 12 | 5.16 |
| 2024-01-29 | 2603 | 12115000 | 5869 | 1826887000 | 150.50 | 152.00 | 150.00 | 151.50 | 0.50 | 0.33% | 151.50 | 18 | 152.00 | 586 | 5.18 |
| 2024-01-30 | 2603 | 10228000 | 5184 | 1552523500 | 152.00 | 153.00 | 150.50 | 151.50 | 0.00 | 0% | 151.50 | 250 | 152.00 | 151 | 5.18 |
| 2024-01-31 | 2603 | 11123000 | 6110 | 1677500000 | 152.00 | 153.50 | 150.00 | 150.50 | 1.00 | -0.66% | 150.50 | 47 | 151.00 | 385 | 5.15 |
| 2024-02-01 | 2603 | 35600000 | 16386 | 2147483647 | 151.50 | 157.00 | 151.50 | 157.00 | 6.50 | 4.32% | 156.50 | 134 | 157.00 | 2055 | 5.37 |
| 2024-02-02 | 2603 | 35364000 | 17482 | 2147483647 | 154.00 | 154.00 | 150.00 | 150.00 | 7.00 | -4.46% | 150.00 | 3719 | 150.50 | 95 | 5.13 |
| 2024-02-05 | 2603 | 12325000 | 5963 | 1868089000 | 151.00 | 152.50 | 150.00 | 152.00 | 2.00 | 1.33% | 152.00 | 79 | 152.50 | 482 | 5.20 |
| 2024-02-15 | 2603 | 31422000 | 14662 | 2147483647 | 147.00 | 149.00 | 146.00 | 149.00 | 3.00 | -1.97% | 148.50 | 234 | 149.00 | 70 | 5.10 |
| 2024-02-16 | 2603 | 17598000 | 8285 | 2147483647 | 151.00 | 153.00 | 148.00 | 148.00 | 1.00 | -0.67% | 148.00 | 1192 | 148.50 | 26 | 5.06 |
| 2024-02-19 | 2603 | 11219000 | 6050 | 1662782500 | 149.00 | 149.50 | 147.00 | 149.00 | 1.00 | 0.68% | 149.00 | 13 | 149.50 | 437 | 5.10 |
| 2024-02-20 | 2603 | 26729000 | 13743 | 2147483647 | 151.00 | 155.00 | 150.00 | 153.50 | 4.50 | 3.02% | 153.50 | 287 | 154.00 | 85 | 5.25 |
| 2024-02-21 | 2603 | 29895000 | 14568 | 2147483647 | 154.50 | 158.00 | 154.00 | 155.00 | 1.50 | 0.98% | 155.00 | 766 | 155.50 | 28 | 5.30 |
| 2024-02-22 | 2603 | 52551000 | 22867 | 2147483647 | 156.00 | 163.00 | 154.00 | 162.50 | 7.50 | 4.84% | 162.00 | 716 | 162.50 | 54 | 5.56 |
| 2024-02-23 | 2603 | 27318000 | 12708 | 2147483647 | 163.50 | 164.50 | 158.50 | 159.50 | 3.00 | -1.85% | 159.00 | 419 | 159.50 | 329 | 5.45 |
| 2024-02-26 | 2603 | 11223000 | 5339 | 1788581500 | 160.00 | 160.50 | 158.00 | 160.00 | 0.50 | 0.31% | 159.50 | 336 | 160.00 | 771 | 5.47 |
| 2024-02-27 | 2603 | 14836000 | 6782 | 2147483647 | 160.00 | 162.50 | 159.00 | 159.50 | 0.50 | -0.31% | 159.50 | 526 | 160.00 | 165 | 5.45 |
| 2024-02-29 | 2603 | 35753000 | 15318 | 2147483647 | 162.00 | 166.50 | 161.50 | 165.50 | 6.00 | 3.76% | 165.00 | 12 | 165.50 | 749 | 5.66 |
| 2024-03-01 | 2603 | 25519000 | 10749 | 2147483647 | 165.50 | 168.50 | 162.50 | 165.00 | 0.50 | -0.3% | 165.00 | 3 | 165.50 | 393 | 5.64 |
| 2024-03-04 | 2603 | 43791000 | 19501 | 2147483647 | 164.50 | 173.00 | 161.50 | 172.00 | 7.00 | 4.24% | 171.50 | 128 | 172.00 | 536 | 5.88 |
| 2024-03-05 | 2603 | 38832000 | 18429 | 2147483647 | 171.50 | 177.50 | 171.00 | 173.50 | 1.50 | 0.87% | 173.00 | 269 | 173.50 | 171 | 5.93 |
| 2024-03-06 | 2603 | 21200000 | 10615 | 2147483647 | 173.00 | 175.00 | 170.50 | 171.50 | 2.00 | -1.15% | 171.00 | 120 | 171.50 | 357 | 5.87 |
| 2024-03-07 | 2603 | 38441000 | 17785 | 2147483647 | 172.00 | 178.00 | 172.00 | 177.50 | 6.00 | 3.5% | 177.00 | 150 | 177.50 | 22 | 6.07 |
| 2024-03-08 | 2603 | 73038000 | 35529 | 2147483647 | 180.00 | 187.50 | 175.50 | 179.50 | 2.00 | 1.13% | 179.50 | 3 | 180.00 | 191 | 6.14 |
| 2024-03-11 | 2603 | 32765000 | 15858 | 2147483647 | 182.00 | 184.00 | 178.00 | 180.00 | 0.50 | 0.28% | 179.50 | 520 | 180.00 | 319 | 6.16 |
| 2024-03-12 | 2603 | 37776000 | 17092 | 2147483647 | 181.00 | 188.00 | 178.00 | 187.50 | 7.50 | 4.17% | 187.50 | 67 | 188.00 | 2201 | 6.41 |
| 2024-03-13 | 2603 | 52387000 | 25221 | 2147483647 | 189.50 | 194.50 | 189.00 | 191.00 | 3.50 | 1.87% | 190.50 | 473 | 191.00 | 123 | 6.53 |
| 2024-03-14 | 2603 | 60048000 | 31530 | 2147483647 | 192.00 | 193.00 | 179.50 | 183.50 | 7.50 | -3.93% | 183.00 | 191 | 183.50 | 219 | 6.28 |
| 2024-03-15 | 2603 | 105886000 | 51537 | 2147483647 | 170.00 | 172.50 | 165.50 | 166.50 | 17.00 | -9.26% | 166.00 | 1127 | 166.50 | 339 | 5.69 |
| 2024-03-18 | 2603 | 48529000 | 24139 | 2147483647 | 167.00 | 167.00 | 161.00 | 164.50 | 2.00 | -1.2% | 164.50 | 446 | 165.00 | 234 | 9.85 |
| 2024-03-19 | 2603 | 72047000 | 35956 | 2147483647 | 166.50 | 177.00 | 165.50 | 177.00 | 12.50 | 7.6% | 176.50 | 36 | 177.00 | 898 | 10.60 |
| 2024-03-20 | 2603 | 91315000 | 47650 | 2147483647 | 179.00 | 186.00 | 174.50 | 176.00 | 1.00 | -0.56% | 176.00 | 449 | 176.50 | 4 | 10.54 |
| 2024-03-21 | 2603 | 51179000 | 24762 | 2147483647 | 181.00 | 181.50 | 174.00 | 175.00 | 1.00 | -0.57% | 175.00 | 421 | 175.50 | 550 | 10.48 |
| 2024-03-22 | 2603 | 53415000 | 26946 | 2147483647 | 176.50 | 177.00 | 168.00 | 170.00 | 5.00 | -2.86% | 170.00 | 775 | 170.50 | 131 | 10.18 |
| 2024-03-25 | 2603 | 32328000 | 16383 | 2147483647 | 172.00 | 176.00 | 169.50 | 173.50 | 3.50 | 2.06% | 173.00 | 184 | 173.50 | 299 | 10.39 |
| 2024-03-26 | 2603 | 37496000 | 18507 | 2147483647 | 173.00 | 175.50 | 168.00 | 171.50 | 2.00 | -1.15% | 171.50 | 280 | 172.00 | 672 | 10.27 |
| 2024-03-27 | 2603 | 36010000 | 17902 | 2147483647 | 174.50 | 177.00 | 172.00 | 175.50 | 4.00 | 2.33% | 175.00 | 416 | 175.50 | 227 | 10.51 |
| 2024-03-28 | 2603 | 68555000 | 25918 | 2147483647 | 178.00 | 179.50 | 170.50 | 176.00 | 0.50 | 0.28% | 175.50 | 36 | 176.00 | 1148 | 10.54 |
| 2024-03-29 | 2603 | 117297000 | 34495 | 2147483647 | 176.50 | 177.50 | 172.00 | 172.00 | 4.00 | -2.27% | 172.00 | 431 | 172.50 | 277 | 10.30 |
| 2024-04-01 | 2603 | 40985000 | 21035 | 2147483647 | 172.00 | 172.00 | 167.50 | 167.50 | 4.50 | -2.62% | 167.50 | 1133 | 168.00 | 104 | 10.03 |
| 2024-04-02 | 2603 | 43367000 | 20307 | 2147483647 | 167.50 | 168.50 | 162.00 | 165.50 | 2.00 | -1.19% | 165.00 | 797 | 165.50 | 153 | 9.91 |
| 2024-04-03 | 2603 | 21386000 | 11040 | 2147483647 | 164.00 | 167.50 | 164.00 | 165.00 | 0.50 | -0.3% | 165.00 | 1033 | 165.50 | 278 | 9.88 |
| 2024-04-08 | 2603 | 20846000 | 11038 | 2147483647 | 166.00 | 169.00 | 165.00 | 168.00 | 3.00 | 1.82% | 168.00 | 78 | 168.50 | 513 | 10.06 |
| 2024-04-09 | 2603 | 24440000 | 11057 | 2147483647 | 169.00 | 172.50 | 168.00 | 171.00 | 3.00 | 1.79% | 171.00 | 20 | 171.50 | 272 | 10.24 |
| 2024-04-10 | 2603 | 17224000 | 8241 | 2147483647 | 172.00 | 173.00 | 169.00 | 169.00 | 2.00 | -1.17% | 168.50 | 714 | 169.00 | 38 | 10.12 |
| 2024-04-11 | 2603 | 39018000 | 19085 | 2147483647 | 169.00 | 176.00 | 168.50 | 175.00 | 6.00 | 3.55% | 175.00 | 197 | 175.50 | 260 | 10.48 |
| 2024-04-12 | 2603 | 23058000 | 12528 | 2147483647 | 175.00 | 177.50 | 174.00 | 176.50 | 1.50 | 0.86% | 176.00 | 476 | 176.50 | 32 | 10.57 |
| 2024-04-15 | 2603 | 35527000 | 17273 | 2147483647 | 176.50 | 180.00 | 171.00 | 178.00 | 1.50 | 0.85% | 178.00 | 164 | 178.50 | 39 | 10.66 |
| 2024-04-16 | 2603 | 36213000 | 17058 | 2147483647 | 176.50 | 177.50 | 170.00 | 170.50 | 7.50 | -4.21% | 170.50 | 1355 | 171.00 | 120 | 10.21 |
| 2024-04-17 | 2603 | 21363000 | 10365 | 2147483647 | 172.00 | 174.00 | 169.00 | 170.50 | 0.00 | 0% | 170.50 | 421 | 171.00 | 226 | 10.21 |
| 2024-04-18 | 2603 | 19284000 | 9046 | 2147483647 | 170.50 | 172.00 | 168.00 | 168.00 | 2.50 | -1.47% | 168.00 | 1813 | 168.50 | 44 | 10.06 |
| 2024-04-19 | 2603 | 52810715 | 31943 | 2147483647 | 170.00 | 179.00 | 169.50 | 172.50 | 4.50 | 2.68% | 172.50 | 225 | 173.00 | 316 | 10.33 |
| 2024-04-22 | 2603 | 64551000 | 29655 | 2147483647 | 175.00 | 183.00 | 174.00 | 174.00 | 1.50 | 0.87% | 174.00 | 347 | 174.50 | 427 | 10.42 |
| 2024-04-23 | 2603 | 26135000 | 11740 | 2147483647 | 175.00 | 177.00 | 172.00 | 173.50 | 0.50 | -0.29% | 173.50 | 354 | 174.00 | 249 | 10.39 |
| 2024-04-24 | 2603 | 36939000 | 15688 | 2147483647 | 176.00 | 180.50 | 173.50 | 180.00 | 6.50 | 3.75% | 179.50 | 299 | 180.00 | 892 | 10.78 |
| 2024-04-25 | 2603 | 16843000 | 8343 | 2147483647 | 179.50 | 182.00 | 177.50 | 181.00 | 1.00 | 0.56% | 180.50 | 51 | 181.00 | 410 | 10.84 |
| 2024-04-26 | 2603 | 61421000 | 26319 | 2147483647 | 182.00 | 190.00 | 180.50 | 187.00 | 6.00 | 3.31% | 187.00 | 722 | 187.50 | 571 | 11.20 |