開發金(2883)每日收盤價分析
彰化一整天的股票觀查
今年   2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　12.65
0
0%		12.65
0
0%		12.75
0.1
0.79%		12.85
0.1
0.78%		 　13.05
0.2
1.56%		13.00
-0.05
-0.38%		12.90
-0.1
-0.77%		12.95
0.05
0.39%		12.95
0
0%		 　13.00
0.05
0.39%		13.05
0.05
0.38%		 　　　　　　　　　　　13.20
0.15
1.15%		13.20
0
0%		12.97
2 月13.15
-0.05
-0.38%		13.15
0
0%		13.10
-0.05
-0.38%		 　13.05
-0.05
-0.38%		13.05
0
0%		13.00
-0.05
-0.38%		13.00
0
0%		12.90
-0.1
-0.77%		 　13.05
0.15
1.16%		13.05
0
0%		13.00
-0.05
-0.38%		13.05
0.05
0.38%		13.20
0.15
1.15%		 　13.35
0.15
1.14%		13.20
-0.15
-1.12%		13.10
-0.1
-0.76%		13.20
0.1
0.76%		13.20
0
0%		 13.09
3 月13.05
-0.15
-1.14%		13.10
0.05
0.38%		13.10
0
0%		 　13.15
0.05
0.38%		13.25
0.1
0.76%		13.20
-0.05
-0.38%		13.10
-0.1
-0.76%		12.90
-0.2
-1.53%		 　12.80
-0.1
-0.78%		12.55
-0.25
-1.95%		12.50
-0.05
-0.4%		12.10
-0.4
-3.2%		12.20
0.1
0.83%		 　12.10
-0.1
-0.82%		12.25
0.15
1.24%		12.40
0.15
1.22%		　　　　　　　　　12.73

說明:最高漲幅:1.56%最低跌幅:-3.2% 最高價:13.35最低價:12.10平均價:12.95,灰色底表示週末,漲24天(2.65)元,跌29天(-3.45)元,平盤10天
2%=2,1%=14,0%=18,-0%=1,-1%=2,-2%=9,-3%=17,

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
2023-01-03 2883 14630000 2798 184466550 12.65 12.70 12.50 12.65 0.05 0% 12.65 338 12.70 458 9.44
2023-01-04 2883 9544000 2330 120768350 12.65 12.70 12.60 12.65 0.00 0% 12.65 666 12.70 1021 9.44
2023-01-05 2883 13847000 2598 177209550 12.70 12.90 12.70 12.75 0.10 0.79% 12.75 1130 12.80 781 9.51
2023-01-06 2883 10192000 3107 130718600 12.75 12.90 12.75 12.85 0.10 0.78% 12.85 80 12.90 3387 9.59
2023-01-09 2883 39757000 6016 517022050 13.00 13.05 12.90 13.05 0.20 1.56% 13.00 688 13.05 4824 9.74
2023-01-10 2883 22443000 4140 291257350 13.05 13.10 12.90 13.00 0.05 -0.38% 13.00 52 13.05 1898 9.70
2023-01-11 2883 19732000 3710 255008950 12.95 13.00 12.90 12.90 0.10 -0.77% 12.90 19 12.95 1267 9.63
2023-01-12 2883 14701000 2993 190360250 12.95 13.00 12.90 12.95 0.05 0.39% 12.90 1187 12.95 109 9.66
2023-01-13 2883 17985000 3924 233791450 13.05 13.10 12.90 12.95 0.00 0% 12.90 1752 12.95 921 9.66
2023-01-16 2883 22286000 4356 289758600 13.00 13.05 12.95 13.00 0.05 0.39% 13.00 306 13.05 5157 9.70
2023-01-17 2883 30277000 4795 394300200 13.00 13.10 12.95 13.05 0.05 0.38% 13.05 201 13.10 3966 9.74
2023-01-30 2883 64780000 14229 853091850 13.15 13.30 13.05 13.20 0.15 1.15% 13.20 509 13.25 2962 9.85
2023-01-31 2883 41963000 6323 553819200 13.20 13.25 13.10 13.20 0.00 0% 13.15 840 13.20 347 9.85
2023-02-01 2883 37300000 8525 488623350 13.20 13.20 13.00 13.15 0.05 -0.38% 13.10 707 13.15 2279 9.81
2023-02-02 2883 35230000 5299 461917500 13.10 13.20 13.00 13.15 0.00 0% 13.15 1430 13.20 1404 9.81
2023-02-03 2883 18529000 3947 242856950 13.15 13.20 13.05 13.10 0.05 -0.38% 13.05 4097 13.10 96 9.78
2023-02-06 2883 24184000 4912 316186400 13.05 13.15 13.00 13.05 0.05 -0.38% 13.05 810 13.10 137 9.74
2023-02-07 2883 21782000 3901 284970350 13.05 13.15 13.00 13.05 0.00 0% 13.05 2048 13.10 1232 9.74
2023-02-08 2883 18625000 4611 242921500 13.05 13.10 13.00 13.00 0.05 -0.38% 13.00 8737 13.05 902 9.70
2023-02-09 2883 16989000 4162 220949900 13.00 13.05 12.95 13.00 0.00 0% 13.00 905 13.05 1227 9.70
2023-02-10 2883 21548000 5002 278856250 12.95 13.00 12.90 12.90 0.10 -0.77% 12.90 9628 12.95 452 9.63
2023-02-13 2883 29422000 5307 382348350 12.90 13.10 12.85 13.05 0.15 1.16% 13.05 1712 13.10 934 9.74
2023-02-14 2883 17726000 3936 232091850 13.10 13.15 13.05 13.05 0.00 0% 13.05 3312 13.10 116 9.74
2023-02-15 2883 15284000 4064 199042800 13.05 13.10 12.95 13.00 0.05 -0.38% 13.00 1282 13.05 1295 9.70
2023-02-16 2883 26196000 4052 342470100 13.05 13.15 13.00 13.05 0.05 0.38% 13.00 4022 13.05 434 9.74
2023-02-17 2883 22710000 4199 298741150 13.05 13.20 13.00 13.20 0.15 1.15% 13.15 2381 13.20 5977 9.85
2023-02-20 2883 30107000 6370 400424750 13.15 13.35 13.15 13.35 0.15 1.14% 13.35 242 13.40 3239 9.96
2023-02-21 2883 16720000 3997 221532550 13.35 13.35 13.20 13.20 0.15 -1.12% 13.20 3731 13.25 1179 9.85
2023-02-22 2883 25327000 5453 331795150 13.15 13.15 13.00 13.10 0.10 -0.76% 13.10 634 13.15 767 14.72
2023-02-23 2883 24097000 7361 316926550 13.15 13.20 13.10 13.20 0.10 0.76% 13.15 864 13.20 2464 14.83
2023-02-24 2883 43613000 6703 574427300 13.20 13.20 13.05 13.20 0.00 0% 13.15 1066 13.20 562 14.83
2023-03-01 2883 31763000 7499 415207600 13.10 13.15 13.00 13.05 0.15 -1.14% 13.05 3300 13.10 23 14.66
2023-03-02 2883 28194000 4815 369108300 13.10 13.15 13.00 13.10 0.05 0.38% 13.05 4653 13.10 100 14.72
2023-03-03 2883 21666000 4713 284100100 13.15 13.20 13.05 13.10 0.00 0% 13.10 818 13.15 2902 14.72
2023-03-06 2883 21241000 4899 279432250 13.15 13.20 13.10 13.15 0.05 0.38% 13.10 4888 13.15 409 14.78
2023-03-07 2883 27053000 4580 357451550 13.15 13.30 13.10 13.25 0.10 0.76% 13.20 1503 13.25 4829 14.89
2023-03-08 2883 22772000 5573 300608100 13.20 13.25 13.15 13.20 0.05 -0.38% 13.20 1978 13.25 1623 14.83
2023-03-09 2883 19764000 6368 259297350 13.20 13.20 13.10 13.10 0.10 -0.76% 13.10 1610 13.15 2226 14.72
2023-03-10 2883 47901000 14574 620225800 13.05 13.05 12.90 12.90 0.20 -1.53% 12.90 11346 12.95 1552 14.49
2023-03-13 2883 49761000 10980 635393450 12.80 12.90 12.65 12.80 0.10 -0.78% 12.80 1405 12.85 1637 14.38
2023-03-14 2883 54878000 16769 690368200 12.70 12.75 12.50 12.55 0.25 -1.95% 12.50 13383 12.55 405 14.10
2023-03-15 2883 34690000 11266 436900950 12.65 12.70 12.50 12.50 0.05 -0.4% 12.50 5031 12.55 536 14.04
2023-03-16 2883 52642000 16600 640844950 12.35 12.40 12.10 12.10 0.40 -3.2% 12.10 8122 12.15 189 13.60
2023-03-17 2883 50317000 8326 614376350 12.20 12.30 12.15 12.20 0.10 0.83% 12.15 8150 12.20 53 13.71
2023-03-20 2883 26505000 6460 320646350 12.10 12.15 12.00 12.10 0.10 -0.82% 12.10 2365 12.15 1654 13.60
2023-03-21 2883 21845000 5729 268269450 12.20 12.35 12.15 12.25 0.15 1.24% 12.25 1535 12.30 321 13.76
2023-03-22 2883 22199000 5936 275446150 12.30 12.50 12.25 12.40 0.15 1.22% 12.40 1899 12.45 438 13.93