新產(2850)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 | 68.10 0 0% | 67.80 -0.3 -0.44% | 67.70 -0.1 -0.15% | 67.70 0 0% | 67.40 -0.3 -0.44% | 66.20 -1.2 -1.78% | 66.30 0.1 0.15% | 66.70 0.4 0.6% | 65.80 -0.9 -1.35% | 66.20 0.4 0.61% | 64.90 -1.3 -1.96% | 64.70 -0.2 -0.31% | 67.80 3.1 4.79% | 67.60 -0.2 -0.29% | 67.70 0.1 0.15% | 67.90 0.2 0.3% | 67.80 -0.1 -0.15% | 68.60 0.8 1.18% | 69.20 0.6 0.87% | 69.00 -0.2 -0.29% | 68.60 -0.4 -0.58% | 69.00 0.4 0.58% | 67.42 | |||||||||
| 2 月 | 68.50 -0.5 -0.72% | 68.00 -0.5 -0.73% | 67.70 -0.3 -0.44% | 67.60 -0.1 -0.15% | 69.50 1.9 2.81% | 69.00 -0.5 -0.72% | 68.40 -0.6 -0.87% | 69.60 1.2 1.75% | 69.00 -0.6 -0.86% | 68.50 -0.5 -0.72% | 68.60 0.1 0.15% | 68.50 -0.1 -0.15% | 69.40 0.9 1.31% | 68.68 | ||||||||||||||||||
| 3 月 | 69.50 0.1 0.14% | 69.00 -0.5 -0.72% | 70.20 1.2 1.74% | 70.70 0.5 0.71% | 71.30 0.6 0.85% | 70.70 -0.6 -0.84% | 72.00 1.3 1.84% | 79.20 7.2 10% | 81.70 2.5 3.16% | 82.80 1.1 1.35% | 81.80 -1 -1.21% | 82.90 1.1 1.34% | 83.10 0.2 0.24% | 82.70 -0.4 -0.48% | 82.70 0 0% | 82.30 -0.4 -0.48% | 83.20 0.9 1.09% | 83.30 0.1 0.12% | 85.30 2 2.4% | 84.40 -0.9 -1.06% | 85.10 0.7 0.83% | 78.91 | ||||||||||
| 4 月 | 84.80 -0.3 -0.35% | 86.20 1.4 1.65% | 85.50 -0.7 -0.81% | 84.30 -1.2 -1.4% | 86.80 2.5 2.97% | 89.50 2.7 3.11% | 89.30 -0.2 -0.22% | 88.70 -0.6 -0.67% | 90.00 1.3 1.47% | 87.50 -2.5 -2.78% | 91.90 4.4 5.03% | 94.00 2.1 2.29% | 91.80 -2.2 -2.34% | 92.10 0.3 0.33% | 96.00 3.9 4.23% | 96.20 0.2 0.21% | 96.20 0 0% | 95.00 -1.2 -1.25% | 90.1 |
說明:最高漲幅:10%最低跌幅:-2.78% 最高價:96.20最低價:64.70平均價:76.06,灰色底表示週末,漲47天(55.1)元,跌43天(-25.3)元,平盤4天
10%=1,5%=2,4%=1,3%=4,2%=7,1%=18,0%=18,-0%=1,-1%=3,-2%=19,-3%=20,
| 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 | 2850 | 249000 | 191 | 16949100 | 68.40 | 68.40 | 67.80 | 68.10 | 0.00 | 0% | 68.00 | 17 | 68.10 | 2 | 8.10 |
| 2024-01-03 | 2850 | 194000 | 178 | 13166700 | 68.10 | 68.20 | 67.70 | 67.80 | 0.30 | -0.44% | 67.80 | 2 | 68.00 | 15 | 8.06 |
| 2024-01-04 | 2850 | 198000 | 176 | 13387900 | 67.60 | 67.80 | 67.50 | 67.70 | 0.10 | -0.15% | 67.70 | 2 | 67.80 | 5 | 8.05 |
| 2024-01-05 | 2850 | 196000 | 176 | 13239400 | 67.70 | 67.70 | 67.40 | 67.70 | 0.00 | 0% | 67.60 | 1 | 67.70 | 7 | 8.05 |
| 2024-01-08 | 2850 | 248000 | 188 | 16753000 | 67.70 | 68.00 | 67.30 | 67.40 | 0.30 | -0.44% | 67.30 | 19 | 67.40 | 1 | 8.01 |
| 2024-01-09 | 2850 | 447000 | 359 | 29851800 | 67.50 | 67.50 | 66.20 | 66.20 | 1.20 | -1.78% | 66.20 | 4 | 66.30 | 5 | 7.87 |
| 2024-01-10 | 2850 | 250000 | 177 | 16606800 | 66.20 | 66.80 | 66.20 | 66.30 | 0.10 | 0.15% | 66.30 | 9 | 66.40 | 2 | 7.88 |
| 2024-01-11 | 2850 | 375000 | 274 | 24990400 | 66.60 | 67.10 | 66.20 | 66.70 | 0.40 | 0.6% | 66.60 | 1 | 66.70 | 15 | 7.93 |
| 2024-01-12 | 2850 | 424000 | 318 | 28017700 | 66.60 | 66.60 | 65.70 | 65.80 | 0.90 | -1.35% | 65.80 | 11 | 65.90 | 4 | 7.82 |
| 2024-01-15 | 2850 | 336000 | 269 | 22175000 | 65.70 | 66.40 | 65.70 | 66.20 | 0.40 | 0.61% | 66.20 | 17 | 66.30 | 3 | 7.87 |
| 2024-01-16 | 2850 | 560000 | 418 | 36660100 | 66.20 | 66.20 | 64.90 | 64.90 | 1.30 | -1.96% | 64.90 | 25 | 65.00 | 8 | 7.72 |
| 2024-01-17 | 2850 | 539000 | 448 | 34825700 | 64.70 | 65.00 | 64.30 | 64.70 | 0.20 | -0.31% | 64.60 | 3 | 64.70 | 2 | 7.69 |
| 2024-01-18 | 2850 | 767000 | 638 | 51317100 | 64.80 | 68.10 | 64.80 | 67.80 | 3.10 | 4.79% | 67.70 | 2 | 67.80 | 8 | 8.06 |
| 2024-01-19 | 2850 | 874000 | 608 | 59758600 | 68.10 | 69.30 | 67.60 | 67.60 | 0.20 | -0.29% | 67.60 | 18 | 67.70 | 8 | 8.04 |
| 2024-01-22 | 2850 | 299000 | 250 | 20228500 | 68.00 | 68.10 | 67.30 | 67.70 | 0.10 | 0.15% | 67.70 | 2 | 67.80 | 2 | 8.05 |
| 2024-01-23 | 2850 | 278000 | 267 | 18769900 | 67.90 | 67.90 | 67.10 | 67.90 | 0.20 | 0.3% | 67.80 | 1 | 67.90 | 1 | 8.07 |
| 2024-01-24 | 2850 | 314000 | 250 | 21247100 | 67.90 | 68.20 | 67.40 | 67.80 | 0.10 | -0.15% | 67.50 | 8 | 67.80 | 24 | 8.06 |
| 2024-01-25 | 2850 | 475000 | 353 | 32565800 | 68.50 | 68.80 | 68.20 | 68.60 | 0.80 | 1.18% | 68.60 | 1 | 68.70 | 5 | 8.16 |
| 2024-01-26 | 2850 | 237000 | 170 | 16332800 | 68.90 | 69.20 | 68.50 | 69.20 | 0.60 | 0.87% | 69.10 | 3 | 69.20 | 16 | 8.23 |
| 2024-01-29 | 2850 | 247000 | 129 | 17048900 | 69.00 | 69.20 | 68.80 | 69.00 | 0.20 | -0.29% | 68.80 | 5 | 69.00 | 9 | 8.20 |
| 2024-01-30 | 2850 | 250000 | 152 | 17180200 | 69.00 | 69.00 | 68.50 | 68.60 | 0.40 | -0.58% | 68.50 | 6 | 68.60 | 1 | 8.16 |
| 2024-01-31 | 2850 | 364000 | 212 | 24971800 | 68.60 | 69.00 | 67.80 | 69.00 | 0.40 | 0.58% | 68.30 | 7 | 69.00 | 25 | 8.20 |
| 2024-02-01 | 2850 | 240000 | 198 | 16498300 | 69.00 | 69.30 | 68.40 | 68.50 | 0.50 | -0.72% | 68.50 | 2 | 68.70 | 1 | 8.15 |
| 2024-02-02 | 2850 | 239000 | 195 | 16296800 | 68.50 | 68.50 | 67.90 | 68.00 | 0.50 | -0.73% | 68.00 | 6 | 68.10 | 2 | 8.09 |
| 2024-02-05 | 2850 | 185000 | 165 | 12548300 | 68.00 | 68.50 | 67.50 | 67.70 | 0.30 | -0.44% | 67.70 | 1 | 67.80 | 7 | 8.05 |
| 2024-02-15 | 2850 | 378000 | 279 | 25545500 | 67.40 | 68.00 | 67.20 | 67.60 | 0.10 | -0.15% | 67.50 | 1 | 67.80 | 10 | 8.04 |
| 2024-02-16 | 2850 | 682000 | 450 | 47238200 | 68.30 | 69.80 | 68.10 | 69.50 | 1.90 | 2.81% | 69.50 | 8 | 69.60 | 7 | 8.26 |
| 2024-02-19 | 2850 | 250000 | 211 | 17275900 | 69.90 | 69.90 | 68.60 | 69.00 | 0.50 | -0.72% | 68.90 | 1 | 69.00 | 3 | 8.20 |
| 2024-02-20 | 2850 | 342000 | 227 | 23456800 | 68.80 | 68.90 | 68.30 | 68.40 | 0.60 | -0.87% | 68.30 | 35 | 68.40 | 1 | 8.13 |
| 2024-02-21 | 2850 | 361000 | 307 | 25011900 | 68.90 | 69.60 | 68.70 | 69.60 | 1.20 | 1.75% | 69.50 | 1 | 69.60 | 5 | 8.28 |
| 2024-02-22 | 2850 | 236000 | 215 | 16322100 | 69.60 | 69.60 | 68.90 | 69.00 | 0.60 | -0.86% | 69.00 | 2 | 69.10 | 1 | 8.20 |
| 2024-02-23 | 2850 | 221000 | 201 | 15153600 | 69.00 | 69.20 | 68.40 | 68.50 | 0.50 | -0.72% | 68.50 | 3 | 68.60 | 2 | 8.15 |
| 2024-02-26 | 2850 | 202000 | 184 | 13868100 | 68.40 | 69.00 | 68.40 | 68.60 | 0.10 | 0.15% | 68.60 | 18 | 68.80 | 1 | 8.16 |
| 2024-02-27 | 2850 | 271000 | 192 | 18618000 | 68.50 | 69.10 | 68.50 | 68.50 | 0.10 | -0.15% | 68.50 | 38 | 68.60 | 2 | 8.15 |
| 2024-02-29 | 2850 | 625000 | 429 | 43031100 | 68.50 | 69.40 | 68.20 | 69.40 | 0.90 | 1.31% | 69.20 | 1 | 69.40 | 22 | 8.25 |
| 2024-03-01 | 2850 | 311000 | 238 | 21527300 | 69.00 | 69.50 | 68.90 | 69.50 | 0.10 | 0.14% | 69.40 | 1 | 69.50 | 5 | 8.26 |
| 2024-03-04 | 2850 | 253000 | 216 | 17486400 | 69.40 | 69.40 | 69.00 | 69.00 | 0.50 | -0.72% | 69.00 | 34 | 69.10 | 2 | 8.20 |
| 2024-03-05 | 2850 | 614000 | 387 | 42928800 | 69.00 | 70.30 | 69.00 | 70.20 | 1.20 | 1.74% | 70.10 | 1 | 70.20 | 7 | 8.35 |
| 2024-03-06 | 2850 | 618000 | 367 | 43841200 | 70.20 | 71.40 | 70.10 | 70.70 | 0.50 | 0.71% | 70.70 | 8 | 70.80 | 6 | 8.41 |
| 2024-03-07 | 2850 | 488000 | 356 | 34862700 | 70.90 | 71.90 | 70.90 | 71.30 | 0.60 | 0.85% | 71.30 | 10 | 71.40 | 4 | 8.48 |
| 2024-03-08 | 2850 | 549000 | 422 | 38810900 | 71.30 | 71.70 | 70.20 | 70.70 | 0.60 | -0.84% | 70.70 | 4 | 70.80 | 1 | 8.41 |
| 2024-03-11 | 2850 | 749000 | 499 | 54076000 | 70.60 | 72.90 | 70.60 | 72.00 | 1.30 | 1.84% | 72.00 | 16 | 72.10 | 6 | 8.56 |
| 2024-03-12 | 2850 | 1075000 | 390 | 85115800 | 78.90 | 79.20 | 78.90 | 79.20 | 7.20 | 10% | 79.20 | 480 | 0.00 | 0 | 9.42 |
| 2024-03-13 | 2850 | 3047000 | 1906 | 248536700 | 81.00 | 82.70 | 80.50 | 81.70 | 2.50 | 3.16% | 81.60 | 16 | 81.70 | 6 | 9.71 |
| 2024-03-14 | 2850 | 2185000 | 1573 | 183120100 | 81.70 | 86.50 | 81.70 | 82.80 | 1.10 | 1.35% | 82.80 | 2 | 82.90 | 44 | 9.85 |
| 2024-03-15 | 2850 | 1125000 | 788 | 92063500 | 83.00 | 83.10 | 80.70 | 81.80 | 1.00 | -1.21% | 81.80 | 22 | 82.00 | 5 | 8.87 |
| 2024-03-18 | 2850 | 701000 | 451 | 57839500 | 81.80 | 83.30 | 81.50 | 82.90 | 1.10 | 1.34% | 82.80 | 3 | 82.90 | 14 | 8.99 |
| 2024-03-19 | 2850 | 539000 | 374 | 44759500 | 82.70 | 83.50 | 82.50 | 83.10 | 0.20 | 0.24% | 83.00 | 20 | 83.10 | 16 | 9.01 |
| 2024-03-20 | 2850 | 575000 | 362 | 47612200 | 83.10 | 83.20 | 82.20 | 82.70 | 0.40 | -0.48% | 82.70 | 4 | 82.80 | 2 | 8.97 |
| 2024-03-21 | 2850 | 688000 | 443 | 57002000 | 82.70 | 83.30 | 82.30 | 82.70 | 0.00 | 0% | 82.70 | 41 | 83.10 | 1 | 8.97 |
| 2024-03-22 | 2850 | 496000 | 341 | 40984500 | 82.80 | 83.40 | 82.30 | 82.30 | 0.40 | -0.48% | 82.30 | 87 | 82.50 | 4 | 8.93 |
| 2024-03-25 | 2850 | 571000 | 328 | 47185600 | 82.40 | 83.30 | 82.20 | 83.20 | 0.90 | 1.09% | 83.00 | 17 | 83.20 | 15 | 9.02 |
| 2024-03-26 | 2850 | 759000 | 448 | 62813500 | 83.30 | 83.40 | 82.30 | 83.30 | 0.10 | 0.12% | 83.20 | 6 | 83.40 | 5 | 9.03 |
| 2024-03-27 | 2850 | 853000 | 570 | 72342300 | 82.90 | 85.60 | 82.90 | 85.30 | 2.00 | 2.4% | 85.30 | 1 | 85.40 | 8 | 9.25 |
| 2024-03-28 | 2850 | 531000 | 381 | 44935000 | 85.50 | 85.50 | 84.20 | 84.40 | 0.90 | -1.06% | 84.40 | 14 | 84.50 | 7 | 9.15 |
| 2024-03-29 | 2850 | 388000 | 297 | 32983300 | 84.60 | 86.30 | 84.30 | 85.10 | 0.70 | 0.83% | 85.00 | 1 | 85.20 | 7 | 9.23 |
| 2024-04-01 | 2850 | 524000 | 385 | 44681200 | 85.20 | 85.70 | 84.60 | 84.80 | 0.30 | -0.35% | 84.70 | 2 | 84.80 | 4 | 9.20 |
| 2024-04-02 | 2850 | 803000 | 592 | 68896900 | 84.60 | 86.30 | 84.60 | 86.20 | 1.40 | 1.65% | 86.10 | 26 | 86.20 | 2 | 9.35 |
| 2024-04-03 | 2850 | 1187000 | 775 | 100015700 | 86.00 | 86.00 | 83.10 | 85.50 | 0.70 | -0.81% | 85.40 | 2 | 85.50 | 4 | 9.27 |
| 2024-04-08 | 2850 | 1033000 | 707 | 86942800 | 85.20 | 85.20 | 83.30 | 84.30 | 1.20 | -1.4% | 84.20 | 13 | 84.30 | 2 | 9.14 |
| 2024-04-09 | 2850 | 865000 | 595 | 74700800 | 84.50 | 87.40 | 84.50 | 86.80 | 2.50 | 2.97% | 86.80 | 6 | 86.90 | 11 | 9.41 |
| 2024-04-10 | 2850 | 1003000 | 720 | 89443500 | 86.80 | 90.20 | 86.80 | 89.50 | 2.70 | 3.11% | 89.40 | 12 | 89.50 | 3 | 9.71 |
| 2024-04-11 | 2850 | 770000 | 591 | 68422200 | 90.00 | 90.10 | 87.80 | 89.30 | 0.20 | -0.22% | 89.30 | 15 | 89.40 | 8 | 9.69 |
| 2024-04-12 | 2850 | 513000 | 384 | 45566000 | 89.80 | 89.80 | 88.20 | 88.70 | 0.60 | -0.67% | 88.70 | 15 | 88.80 | 5 | 9.62 |
| 2024-04-15 | 2850 | 531000 | 365 | 47471000 | 88.70 | 90.20 | 88.40 | 90.00 | 1.30 | 1.47% | 89.90 | 14 | 90.00 | 3 | 9.76 |
| 2024-04-16 | 2850 | 1063000 | 713 | 93263900 | 90.00 | 90.00 | 86.70 | 87.50 | 2.50 | -2.78% | 87.50 | 44 | 87.80 | 10 | 9.49 |
| 2024-04-17 | 2850 | 1735000 | 1254 | 159600600 | 90.00 | 94.00 | 89.90 | 91.90 | 4.40 | 5.03% | 91.80 | 15 | 91.90 | 15 | 9.97 |
| 2024-04-18 | 2850 | 886000 | 600 | 82577000 | 91.80 | 94.50 | 91.30 | 94.00 | 2.10 | 2.29% | 93.90 | 2 | 94.00 | 2 | 10.20 |
| 2024-04-19 | 2850 | 1258392 | 1206 | 114706159 | 93.30 | 93.30 | 90.00 | 91.80 | 2.20 | -2.34% | 91.80 | 8 | 91.90 | 6 | 9.96 |
| 2024-04-22 | 2850 | 610000 | 447 | 55915900 | 91.50 | 92.60 | 90.70 | 92.10 | 0.30 | 0.33% | 92.00 | 1 | 92.10 | 6 | 9.99 |
| 2024-04-23 | 2850 | 1502000 | 1008 | 142854300 | 92.30 | 96.80 | 92.30 | 96.00 | 3.90 | 4.23% | 95.90 | 5 | 96.00 | 4 | 10.41 |
| 2024-04-24 | 2850 | 800000 | 607 | 77220700 | 96.40 | 97.80 | 95.40 | 96.20 | 0.20 | 0.21% | 96.20 | 1 | 96.30 | 7 | 10.43 |
| 2024-04-25 | 2850 | 544000 | 379 | 52462200 | 95.80 | 97.50 | 95.40 | 96.20 | 0.00 | 0% | 96.00 | 32 | 96.20 | 3 | 10.43 |
| 2024-04-26 | 2850 | 830000 | 568 | 79349200 | 96.20 | 96.40 | 94.00 | 95.00 | 1.20 | -1.25% | 95.00 | 2 | 95.10 | 7 | 10.30 |