開發金(2883)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 12.45
0
0%
12.30
-0.15
-1.2%
12.30
0
0%
12.35
0.05
0.41%
 12.45
0.1
0.81%
12.30
-0.15
-1.2%
12.25
-0.05
-0.41%
12.25
0
0%
12.25
0
0%
 12.15
-0.1
-0.82%
11.90
-0.25
-2.06%
11.75
-0.15
-1.26%
11.80
0.05
0.43%
11.90
0.1
0.85%
 11.90
0
0%
12.05
0.15
1.26%
12.10
0.05
0.41%
12.10
0
0%
12.15
0.05
0.41%
 12.25
0.1
0.82%
12.10
-0.15
-1.22%
12.05
-0.05
-0.41%
12.15
2 月12.25
0.2
1.66%
12.20
-0.05
-0.41%
 12.10
-0.1
-0.82%
        12.15
0.05
0.41%
12.35
0.2
1.65%
 12.45
0.1
0.81%
12.45
0
0%
12.35
-0.1
-0.8%
12.40
0.05
0.4%
12.40
0
0%
 12.35
-0.05
-0.4%
12.40
0.05
0.4%
12.55
0.15
1.21%
12.35
3 月12.50
-0.05
-0.4%
                              12.5

說明:最高漲幅:1.66%最低跌幅:-2.06% 最高價:12.55最低價:11.75平均價:12.24,灰色底表示週末,漲20天(1.95)元,跌18天(-1.75)元,平盤9天
2%=2,1%=10,0%=17,-0%=1,-1%=8,-2%=9,

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 2883 26290000 4910 327205550 12.55 12.55 12.40 12.45 0.10 0% 12.45 286 12.50 3219 16.82
2024-01-03 2883 30433000 5458 374701200 12.40 12.45 12.25 12.30 0.15 -1.2% 12.30 1879 12.35 1263 16.62
2024-01-04 2883 19150000 2961 235563150 12.30 12.40 12.25 12.30 0.00 0% 12.25 6729 12.30 716 16.62
2024-01-05 2883 9146000 2328 112629200 12.30 12.35 12.30 12.35 0.05 0.41% 12.30 883 12.35 3175 16.69
2024-01-08 2883 29428000 4127 366118300 12.35 12.50 12.35 12.45 0.10 0.81% 12.40 2571 12.45 319 16.82
2024-01-09 2883 19395000 3094 239833900 12.50 12.50 12.30 12.30 0.15 -1.2% 12.30 3275 12.35 1205 16.62
2024-01-10 2883 15908000 2782 195128600 12.35 12.35 12.25 12.25 0.05 -0.41% 12.25 1674 12.30 2868 16.55
2024-01-11 2883 15204000 2955 186825900 12.30 12.35 12.25 12.25 0.00 0% 12.25 6037 12.30 435 16.55
2024-01-12 2883 16677000 2968 204387200 12.25 12.30 12.20 12.25 0.00 0% 12.25 1343 12.30 1472 16.55
2024-01-15 2883 27566000 6423 336536200 12.30 12.30 12.15 12.15 0.10 -0.82% 12.15 4944 12.20 993 16.42
2024-01-16 2883 56070000 12959 670912400 12.10 12.15 11.90 11.90 0.25 -2.06% 11.90 9106 11.95 754 16.08
2024-01-17 2883 48736000 13803 575337750 11.85 11.90 11.75 11.75 0.15 -1.26% 11.75 1263 11.80 499 15.88
2024-01-18 2883 35686000 5338 422268550 11.75 11.95 11.75 11.80 0.05 0.43% 11.80 4132 11.85 972 15.95
2024-01-19 2883 26415000 4828 314298550 11.80 12.00 11.80 11.90 0.10 0.85% 11.90 1135 11.95 1006 16.08
2024-01-22 2883 20504000 3939 245025900 11.95 12.00 11.90 11.90 0.00 0% 11.90 3242 11.95 918 16.08
2024-01-23 2883 16837000 3158 202164300 11.95 12.10 11.95 12.05 0.15 1.26% 12.05 1022 12.10 2763 16.28
2024-01-24 2883 13790000 3760 166936250 12.05 12.15 12.05 12.10 0.05 0.41% 12.05 2119 12.10 559 16.35
2024-01-25 2883 12008000 2702 145045000 12.10 12.15 12.05 12.10 0.00 0% 12.10 276 12.15 2658 16.35
2024-01-26 2883 29110000 3963 354965800 12.10 12.30 12.05 12.15 0.05 0.41% 12.15 1834 12.20 1431 16.42
2024-01-29 2883 18433000 3374 225646500 12.20 12.30 12.15 12.25 0.10 0.82% 12.20 3562 12.25 438 16.55
2024-01-30 2883 23004000 4394 279577950 12.30 12.30 12.10 12.10 0.15 -1.22% 12.10 100 12.15 1092 16.35
2024-01-31 2883 20553000 3979 247963350 12.10 12.15 12.05 12.05 0.05 -0.41% 12.05 656 12.10 1781 16.28
2024-02-01 2883 25066000 3716 305583450 12.10 12.30 12.05 12.25 0.20 1.66% 12.20 1659 12.25 386 16.55
2024-02-02 2883 11327000 2170 138117800 12.25 12.30 12.15 12.20 0.05 -0.41% 12.15 2864 12.20 606 16.49
2024-02-05 2883 22144000 4291 267809400 12.15 12.15 12.00 12.10 0.10 -0.82% 12.10 428 12.15 937 16.35
2024-02-15 2883 38497000 6256 470020000 12.25 12.30 12.15 12.15 0.05 0.41% 12.15 3733 12.20 573 16.42
2024-02-16 2883 38329000 5818 472024900 12.20 12.40 12.20 12.35 0.20 1.65% 12.30 1704 12.35 700 16.69
2024-02-19 2883 29425000 5679 366193500 12.40 12.50 12.40 12.45 0.10 0.81% 12.45 1252 12.50 10838 16.82
2024-02-20 2883 16881000 3768 209731900 12.45 12.45 12.35 12.45 0.00 0% 12.40 2671 12.45 1804 16.82
2024-02-21 2883 18076000 4720 223746900 12.45 12.45 12.35 12.35 0.10 -0.8% 12.35 3393 12.40 2310 16.69
2024-02-22 2883 20947000 4491 259829450 12.40 12.45 12.35 12.40 0.05 0.4% 12.40 533 12.45 6689 16.76
2024-02-23 2883 20449000 5426 253694300 12.40 12.45 12.35 12.40 0.00 0% 12.40 733 12.45 5803 16.76
2024-02-26 2883 16702000 3755 206779400 12.40 12.45 12.35 12.35 0.05 -0.4% 12.35 4429 12.40 3008 16.69
2024-02-27 2883 30619000 5983 378991750 12.35 12.45 12.30 12.40 0.05 0.4% 12.35 1798 12.40 634 16.76
2024-02-29 2883 49522000 8135 618533500 12.40 12.55 12.35 12.55 0.15 1.21% 12.50 2361 12.55 1776 16.96
2024-03-01 2883 33606000 5735 421691700 12.60 12.65 12.50 12.50 0.05 -0.4% 12.50 1308 12.55 3618 16.89