晶華(2707)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 | 222.50 0 0% | 220.50 -2 -0.9% | 217.00 -3.5 -1.59% | 219.50 2.5 1.15% | 224.50 5 2.28% | 223.50 -1 -0.45% | 220.50 -3 -1.34% | 222.00 1.5 0.68% | 223.00 1 0.45% | 218.50 -4.5 -2.02% | 209.00 -9.5 -4.35% | 205.00 -4 -1.91% | 208.50 3.5 1.71% | 208.00 -0.5 -0.24% | 208.00 0 0% | 210.00 2 0.96% | 212.00 2 0.95% | 210.50 -1.5 -0.71% | 212.50 2 0.95% | 213.50 1 0.47% | 212.50 -1 -0.47% | 213.00 0.5 0.24% | 215.33 | |||||||||
| 2 月 | 214.50 1.5 0.7% | 215.00 0.5 0.23% | 216.00 1 0.47% | 207.50 -8.5 -3.94% | 209.50 2 0.96% | 213.50 4 1.91% | 209.50 -4 -1.87% | 208.00 -1.5 -0.72% | 206.00 -2 -0.96% | 205.50 -0.5 -0.24% | 207.00 1.5 0.73% | 205.00 -2 -0.97% | 208.50 3.5 1.71% | 209.7 | ||||||||||||||||||
| 3 月 | 208.00 -0.5 -0.24% | 206.00 -2 -0.96% | 206.50 0.5 0.24% | 207.00 0.5 0.24% | 206.00 -1 -0.48% | 206.50 0.5 0.24% | 209.00 2.5 1.21% | 219.00 10 4.78% | 219.00 0 0% | 224.50 5.5 2.51% | 222.50 -2 -0.89% | 225.00 2.5 1.12% | 227.50 2.5 1.11% | 226.50 -1 -0.44% | 227.00 0.5 0.22% | 228.00 1 0.44% | 228.00 0 0% | 224.00 -4 -1.75% | 227.50 3.5 1.56% | 226.50 -1 -0.44% | 224.50 -2 -0.88% | 219.28 | ||||||||||
| 4 月 | 227.00 2.5 1.11% | 226.50 -0.5 -0.22% | 223.50 -3 -1.32% | 218.00 -5.5 -2.46% | 219.50 1.5 0.69% | 221.00 1.5 0.68% | 222.50 1.5 0.68% | 220.00 -2.5 -1.12% | 221.00 1 0.45% | 216.00 -5 -2.26% | 219.00 3 1.39% | 218.50 -0.5 -0.23% | 215.50 -3 -1.37% | 220.47 |
說明:最高漲幅:4.78%最低跌幅:-4.35% 最高價:228.00最低價:205.00平均價:216.14,灰色底表示週末,漲45天(102.5)元,跌37天(-104)元,平盤6天
5%=1,3%=1,2%=8,1%=21,0%=20,-0%=3,-1%=9,-2%=12,-3%=13,
| 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 | 2707 | 381000 | 280 | 84176000 | 221.00 | 222.50 | 220.00 | 222.50 | 1.00 | 0% | 222.00 | 1 | 222.50 | 3 | 21.81 |
| 2024-01-03 | 2707 | 538000 | 461 | 119791000 | 223.00 | 225.50 | 220.50 | 220.50 | 2.00 | -0.9% | 220.50 | 4 | 221.00 | 3 | 21.62 |
| 2024-01-04 | 2707 | 334000 | 267 | 72918000 | 222.00 | 222.00 | 217.00 | 217.00 | 3.50 | -1.59% | 217.00 | 44 | 217.50 | 9 | 21.27 |
| 2024-01-05 | 2707 | 138000 | 122 | 30161000 | 217.00 | 219.50 | 217.00 | 219.50 | 2.50 | 1.15% | 218.50 | 2 | 219.50 | 14 | 21.52 |
| 2024-01-08 | 2707 | 931000 | 683 | 208344500 | 219.50 | 225.50 | 219.50 | 224.50 | 5.00 | 2.28% | 224.00 | 17 | 224.50 | 3 | 22.01 |
| 2024-01-09 | 2707 | 336000 | 275 | 75287000 | 227.00 | 227.00 | 222.00 | 223.50 | 1.00 | -0.45% | 223.50 | 13 | 224.00 | 1 | 21.91 |
| 2024-01-10 | 2707 | 369000 | 272 | 81942500 | 225.00 | 225.00 | 220.00 | 220.50 | 3.00 | -1.34% | 220.00 | 21 | 220.50 | 3 | 21.62 |
| 2024-01-11 | 2707 | 268000 | 219 | 59267000 | 219.50 | 222.50 | 219.50 | 222.00 | 1.50 | 0.68% | 221.50 | 2 | 222.50 | 15 | 21.76 |
| 2024-01-12 | 2707 | 417000 | 320 | 92989500 | 222.00 | 225.00 | 221.00 | 223.00 | 1.00 | 0.45% | 223.00 | 10 | 223.50 | 18 | 21.86 |
| 2024-01-15 | 2707 | 750000 | 582 | 164227500 | 219.50 | 220.00 | 217.50 | 218.50 | 4.50 | -2.02% | 218.50 | 12 | 219.00 | 12 | 21.42 |
| 2024-01-16 | 2707 | 1338000 | 1064 | 283150000 | 218.50 | 218.50 | 208.50 | 209.00 | 9.50 | -4.35% | 208.50 | 17 | 209.00 | 1 | 20.49 |
| 2024-01-17 | 2707 | 903000 | 706 | 185587000 | 207.50 | 208.50 | 203.50 | 205.00 | 4.00 | -1.91% | 205.00 | 13 | 206.00 | 3 | 20.10 |
| 2024-01-18 | 2707 | 330000 | 258 | 68543500 | 205.50 | 209.00 | 205.50 | 208.50 | 3.50 | 1.71% | 208.50 | 4 | 209.00 | 4 | 20.44 |
| 2024-01-19 | 2707 | 154000 | 141 | 32049500 | 208.50 | 209.50 | 207.00 | 208.00 | 0.50 | -0.24% | 208.00 | 15 | 208.50 | 2 | 20.39 |
| 2024-01-22 | 2707 | 243000 | 203 | 50712000 | 210.50 | 210.50 | 207.50 | 208.00 | 0.00 | 0% | 208.00 | 4 | 208.50 | 4 | 20.39 |
| 2024-01-23 | 2707 | 176000 | 133 | 36873000 | 210.00 | 210.50 | 208.50 | 210.00 | 2.00 | 0.96% | 209.50 | 9 | 210.00 | 2 | 20.59 |
| 2024-01-24 | 2707 | 303000 | 228 | 64248000 | 210.50 | 213.00 | 210.00 | 212.00 | 2.00 | 0.95% | 211.50 | 22 | 212.00 | 2 | 20.78 |
| 2024-01-25 | 2707 | 169000 | 146 | 35717500 | 210.50 | 212.50 | 210.50 | 210.50 | 1.50 | -0.71% | 210.50 | 3 | 211.00 | 3 | 20.64 |
| 2024-01-26 | 2707 | 326000 | 242 | 69387000 | 211.00 | 214.00 | 211.00 | 212.50 | 2.00 | 0.95% | 212.00 | 29 | 212.50 | 3 | 20.83 |
| 2024-01-29 | 2707 | 151000 | 130 | 32276500 | 213.50 | 215.00 | 212.00 | 213.50 | 1.00 | 0.47% | 213.50 | 13 | 214.00 | 18 | 20.93 |
| 2024-01-30 | 2707 | 131000 | 117 | 27883000 | 214.00 | 214.00 | 212.00 | 212.50 | 1.00 | -0.47% | 212.00 | 26 | 212.50 | 1 | 20.83 |
| 2024-01-31 | 2707 | 102000 | 92 | 21753500 | 212.50 | 214.00 | 212.50 | 213.00 | 0.50 | 0.24% | 213.00 | 15 | 213.50 | 3 | 20.88 |
| 2024-02-01 | 2707 | 178000 | 132 | 38085500 | 214.00 | 215.00 | 212.50 | 214.50 | 1.50 | 0.7% | 214.00 | 17 | 215.00 | 20 | 21.03 |
| 2024-02-02 | 2707 | 340000 | 248 | 73283500 | 215.50 | 217.50 | 214.00 | 215.00 | 0.50 | 0.23% | 215.00 | 9 | 215.50 | 3 | 21.08 |
| 2024-02-05 | 2707 | 139000 | 113 | 30013000 | 215.00 | 217.50 | 214.00 | 216.00 | 1.00 | 0.47% | 216.00 | 8 | 216.50 | 16 | 21.18 |
| 2024-02-15 | 2707 | 814000 | 651 | 167606500 | 212.50 | 212.50 | 203.00 | 207.50 | 8.50 | -3.94% | 207.00 | 9 | 207.50 | 4 | 20.34 |
| 2024-02-16 | 2707 | 236000 | 200 | 49454000 | 209.00 | 211.00 | 208.00 | 209.50 | 2.00 | 0.96% | 209.50 | 2 | 210.00 | 11 | 20.54 |
| 2024-02-19 | 2707 | 260000 | 219 | 55316500 | 210.00 | 214.00 | 210.00 | 213.50 | 4.00 | 1.91% | 212.50 | 3 | 213.50 | 5 | 20.93 |
| 2024-02-20 | 2707 | 251000 | 214 | 52582000 | 214.50 | 214.50 | 208.00 | 209.50 | 4.00 | -1.87% | 209.50 | 11 | 210.00 | 4 | 20.54 |
| 2024-02-21 | 2707 | 182000 | 158 | 38052000 | 210.00 | 210.50 | 208.00 | 208.00 | 1.50 | -0.72% | 208.00 | 70 | 208.50 | 7 | 20.39 |
| 2024-02-22 | 2707 | 382000 | 349 | 78919500 | 209.00 | 209.00 | 205.50 | 206.00 | 2.00 | -0.96% | 206.00 | 3 | 206.50 | 3 | 20.20 |
| 2024-02-23 | 2707 | 446000 | 303 | 91924500 | 207.00 | 208.00 | 204.50 | 205.50 | 0.50 | -0.24% | 205.50 | 14 | 206.00 | 1 | 20.15 |
| 2024-02-26 | 2707 | 198000 | 160 | 40981000 | 205.50 | 208.00 | 205.50 | 207.00 | 1.50 | 0.73% | 207.00 | 3 | 207.50 | 1 | 20.29 |
| 2024-02-27 | 2707 | 230000 | 199 | 47229000 | 206.00 | 207.50 | 204.50 | 205.00 | 2.00 | -0.97% | 205.00 | 20 | 205.50 | 5 | 20.10 |
| 2024-02-29 | 2707 | 368000 | 203 | 76353000 | 205.00 | 208.50 | 205.00 | 208.50 | 3.50 | 1.71% | 208.00 | 3 | 208.50 | 10 | 20.44 |
| 2024-03-01 | 2707 | 115000 | 106 | 23930500 | 208.50 | 208.50 | 207.00 | 208.00 | 0.50 | -0.24% | 208.00 | 4 | 208.50 | 6 | 20.39 |
| 2024-03-04 | 2707 | 186000 | 159 | 38494500 | 208.00 | 208.00 | 206.00 | 206.00 | 2.00 | -0.96% | 206.00 | 35 | 207.00 | 1 | 20.20 |
| 2024-03-05 | 2707 | 121000 | 112 | 25067000 | 206.00 | 208.50 | 206.00 | 206.50 | 0.50 | 0.24% | 206.50 | 16 | 207.00 | 1 | 20.25 |
| 2024-03-06 | 2707 | 138000 | 130 | 28657000 | 207.00 | 208.50 | 207.00 | 207.00 | 0.50 | 0.24% | 207.00 | 23 | 208.00 | 17 | 20.29 |
| 2024-03-07 | 2707 | 174000 | 153 | 35927500 | 207.50 | 207.50 | 206.00 | 206.00 | 1.00 | -0.48% | 206.00 | 21 | 206.50 | 1 | 20.20 |
| 2024-03-08 | 2707 | 251000 | 207 | 51844000 | 207.00 | 208.50 | 205.50 | 206.50 | 0.50 | 0.24% | 206.00 | 7 | 206.50 | 1 | 20.25 |
| 2024-03-11 | 2707 | 241000 | 213 | 50306000 | 207.00 | 210.00 | 207.00 | 209.00 | 2.50 | 1.21% | 209.00 | 2 | 209.50 | 36 | 20.49 |
| 2024-03-12 | 2707 | 1329000 | 1014 | 289937000 | 212.50 | 221.00 | 212.50 | 219.00 | 10.00 | 4.78% | 219.00 | 2 | 219.50 | 4 | 19.71 |
| 2024-03-13 | 2707 | 568000 | 501 | 124439000 | 218.50 | 221.00 | 217.00 | 219.00 | 0.00 | 0% | 218.50 | 11 | 219.00 | 8 | 19.71 |
| 2024-03-14 | 2707 | 1234000 | 912 | 275512000 | 219.00 | 226.00 | 219.00 | 224.50 | 5.50 | 2.51% | 224.00 | 10 | 224.50 | 28 | 20.21 |
| 2024-03-15 | 2707 | 656000 | 535 | 146793500 | 223.00 | 225.00 | 221.50 | 222.50 | 2.00 | -0.89% | 222.50 | 6 | 223.50 | 5 | 20.03 |
| 2024-03-18 | 2707 | 444000 | 373 | 99475500 | 223.00 | 225.00 | 221.00 | 225.00 | 2.50 | 1.12% | 224.00 | 17 | 225.00 | 21 | 20.25 |
| 2024-03-19 | 2707 | 716000 | 581 | 163265000 | 224.50 | 229.50 | 224.50 | 227.50 | 2.50 | 1.11% | 227.00 | 20 | 227.50 | 10 | 20.48 |
| 2024-03-20 | 2707 | 384000 | 316 | 87180500 | 229.00 | 229.50 | 225.50 | 226.50 | 1.00 | -0.44% | 225.50 | 11 | 226.50 | 11 | 20.39 |
| 2024-03-21 | 2707 | 296000 | 253 | 67070000 | 228.50 | 228.50 | 225.50 | 227.00 | 0.50 | 0.22% | 227.00 | 1 | 227.50 | 18 | 20.43 |
| 2024-03-22 | 2707 | 229000 | 197 | 52112000 | 229.00 | 229.00 | 226.50 | 228.00 | 1.00 | 0.44% | 227.50 | 2 | 228.00 | 4 | 20.52 |
| 2024-03-25 | 2707 | 201000 | 178 | 45806000 | 228.00 | 229.00 | 227.00 | 228.00 | 0.00 | 0% | 227.50 | 4 | 228.00 | 3 | 20.52 |
| 2024-03-26 | 2707 | 282000 | 236 | 63479000 | 228.00 | 228.00 | 223.50 | 224.00 | 4.00 | -1.75% | 223.50 | 15 | 224.00 | 4 | 20.16 |
| 2024-03-27 | 2707 | 211000 | 166 | 47840000 | 223.50 | 228.00 | 223.50 | 227.50 | 3.50 | 1.56% | 226.50 | 6 | 228.00 | 47 | 20.48 |
| 2024-03-28 | 2707 | 133000 | 113 | 30241000 | 227.50 | 228.50 | 226.50 | 226.50 | 1.00 | -0.44% | 226.00 | 4 | 227.00 | 2 | 20.39 |
| 2024-03-29 | 2707 | 173000 | 133 | 38838000 | 227.00 | 227.00 | 222.00 | 224.50 | 2.00 | -0.88% | 224.50 | 1 | 225.00 | 2 | 20.21 |
| 2024-04-01 | 2707 | 123000 | 106 | 27803000 | 225.50 | 227.00 | 225.00 | 227.00 | 2.50 | 1.11% | 226.50 | 1 | 227.00 | 12 | 20.43 |
| 2024-04-02 | 2707 | 233000 | 170 | 52844500 | 227.50 | 228.00 | 225.00 | 226.50 | 0.50 | -0.22% | 226.50 | 8 | 227.50 | 2 | 20.39 |
| 2024-04-03 | 2707 | 141000 | 125 | 31544000 | 226.50 | 226.50 | 223.00 | 223.50 | 3.00 | -1.32% | 223.00 | 36 | 223.50 | 1 | 20.12 |
| 2024-04-08 | 2707 | 489000 | 396 | 105821000 | 217.00 | 219.50 | 213.00 | 218.00 | 5.50 | -2.46% | 218.00 | 6 | 218.50 | 8 | 19.62 |
| 2024-04-09 | 2707 | 212000 | 165 | 46438000 | 218.00 | 221.00 | 217.00 | 219.50 | 1.50 | 0.69% | 219.50 | 1 | 220.00 | 1 | 19.76 |
| 2024-04-10 | 2707 | 148000 | 124 | 32790500 | 222.00 | 223.00 | 220.50 | 221.00 | 1.50 | 0.68% | 221.00 | 2 | 222.00 | 8 | 19.89 |
| 2024-04-11 | 2707 | 387000 | 300 | 86622500 | 221.00 | 226.00 | 221.00 | 222.50 | 1.50 | 0.68% | 222.00 | 9 | 222.50 | 1 | 20.03 |
| 2024-04-12 | 2707 | 278000 | 240 | 61568000 | 226.50 | 227.00 | 220.00 | 220.00 | 2.50 | -1.12% | 220.00 | 16 | 220.50 | 1 | 19.80 |
| 2024-04-15 | 2707 | 201000 | 180 | 44377500 | 223.50 | 223.50 | 220.00 | 221.00 | 1.00 | 0.45% | 220.50 | 1 | 221.50 | 2 | 19.89 |
| 2024-04-16 | 2707 | 317000 | 258 | 68586500 | 220.50 | 220.50 | 215.00 | 216.00 | 5.00 | -2.26% | 216.00 | 8 | 216.50 | 2 | 19.44 |
| 2024-04-17 | 2707 | 126000 | 113 | 27492500 | 218.50 | 220.50 | 216.00 | 219.00 | 3.00 | 1.39% | 218.50 | 4 | 219.00 | 3 | 19.71 |
| 2024-04-18 | 2707 | 60000 | 53 | 13126000 | 219.00 | 220.00 | 217.50 | 218.50 | 0.50 | -0.23% | 218.00 | 7 | 218.50 | 1 | 19.67 |
| 2024-04-19 | 2707 | 306252 | 8097 | 65796381 | 219.00 | 220.00 | 212.50 | 215.50 | 3.00 | -1.37% | 215.00 | 1 | 215.50 | 1 | 19.40 |