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
月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%		 　12.45
-0.05
-0.4%		12.45
0
0%		12.60
0.15
1.2%		12.90
0.3
2.38%		12.95
0.05
0.39%		 　13.45
0.5
3.86%		13.60
0.15
1.12%		13.80
0.2
1.47%		14.25
0.45
3.26%		14.15
-0.1
-0.7%		 　14.20
0.05
0.35%		14.10
-0.1
-0.7%		13.85
-0.25
-1.77%		14.15
0.3
2.17%		14.05
-0.1
-0.71%		 　14.25
0.2
1.42%		14.30
0.05
0.35%		14.55
0.25
1.75%		13.85
-0.7
-4.81%		13.95
0.1
0.72%		 13.66
4 月14.00
0.05
0.36%		13.90
-0.1
-0.71%		13.80
-0.1
-0.72%		 　　　14.00
0.2
1.45%		14.15
0.15
1.07%		14.00
-0.15
-1.06%		14.00
0
0%		13.80
-0.2
-1.43%		 　13.65
-0.15
-1.09%		13.25
-0.4
-2.93%		13.35
0.1
0.75%		13.50
0.15
1.12%		13.20
-0.3
-2.22%		 　13.50
0.3
2.27%		13.55
0.05
0.37%		13.70
0.15
1.11%		13.50
-0.2
-1.46%		13.45
-0.05
-0.37%		　　　　　13.69

說明:最高漲幅:3.86%最低跌幅:-4.81% 最高價:14.55最低價:11.75平均價:12.97,灰色底表示週末,漲48天(7.2)元,跌35天(-4.9)元,平盤11天
4%=2,3%=1,2%=7,1%=22,0%=27,-0%=1,-1%=1,-2%=3,-3%=11,-4%=19,

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
2024-03-04 2883 27006000 5046 336546750 12.50 12.50 12.40 12.45 0.05 -0.4% 12.40 6316 12.45 476 16.82
2024-03-05 2883 28043000 5645 350263500 12.45 12.55 12.45 12.45 0.00 0% 12.45 3983 12.50 693 16.82
2024-03-06 2883 43318000 7572 545263700 12.45 12.65 12.45 12.60 0.15 1.2% 12.60 559 12.65 10095 17.03
2024-03-07 2883 117598000 19034 1505615000 12.60 13.00 12.60 12.90 0.30 2.38% 12.90 1161 12.95 1632 17.43
2024-03-08 2883 76491000 10932 987736250 12.90 13.00 12.85 12.95 0.05 0.39% 12.90 1185 12.95 2820 17.50
2024-03-11 2883 133453000 24755 1781465000 13.10 13.50 13.10 13.45 0.50 3.86% 13.45 93 13.50 11653 18.18
2024-03-12 2883 78978000 13864 1067289800 13.50 13.60 13.40 13.60 0.15 1.12% 13.55 733 13.60 10596 18.38
2024-03-13 2883 109947000 20915 1510403750 13.55 13.90 13.55 13.80 0.20 1.47% 13.80 584 13.85 2728 13.40
2024-03-14 2883 184159000 35255 2147483647 14.05 14.60 14.00 14.25 0.45 3.26% 14.25 1265 14.30 6051 13.84
2024-03-15 2883 130224000 19402 1831599300 14.15 14.20 13.90 14.15 0.10 -0.7% 14.10 296 14.15 631 13.74
2024-03-18 2883 65236000 12383 925949200 14.25 14.40 14.00 14.20 0.05 0.35% 14.20 816 14.25 2317 13.79
2024-03-19 2883 40556000 8507 571143100 14.05 14.15 14.00 14.10 0.10 -0.7% 14.05 4508 14.10 102 13.69
2024-03-20 2883 74018000 14360 1031321500 14.10 14.15 13.80 13.85 0.25 -1.77% 13.85 731 13.90 1188 13.45
2024-03-21 2883 52067000 10963 734008750 14.05 14.20 13.95 14.15 0.30 2.17% 14.10 2612 14.15 367 13.74
2024-03-22 2883 44229000 8742 623227200 14.15 14.30 13.95 14.05 0.10 -0.71% 14.00 1504 14.05 830 13.64
2024-03-25 2883 46725000 8991 662724000 14.05 14.30 14.00 14.25 0.20 1.42% 14.25 120 14.30 6012 13.84
2024-03-26 2883 60995000 11420 874887750 14.30 14.50 14.20 14.30 0.05 0.35% 14.30 640 14.35 449 13.88
2024-03-27 2883 78534000 13461 1139214450 14.40 14.60 14.40 14.55 0.25 1.75% 14.55 875 14.60 9883 14.13
2024-03-28 2883 194813000 33867 2147483647 14.30 14.30 13.80 13.85 0.70 -4.81% 13.85 6421 13.90 1212 13.45
2024-03-29 2883 59695000 10148 831774850 13.80 14.05 13.70 13.95 0.10 0.72% 13.95 1322 14.00 1040 13.54
2024-04-01 2883 36786000 7688 514082650 14.00 14.10 13.90 14.00 0.05 0.36% 13.95 907 14.00 1328 13.59
2024-04-02 2883 27678000 5703 385726900 13.95 14.05 13.90 13.90 0.10 -0.71% 13.90 1159 13.95 1041 13.50
2024-04-03 2883 36452000 5652 504613000 13.90 13.90 13.80 13.80 0.10 -0.72% 13.80 8035 13.85 309 13.40
2024-04-08 2883 44050000 7347 611141600 13.80 14.00 13.70 14.00 0.20 1.45% 13.95 91 14.00 4331 13.59
2024-04-09 2883 59359000 9698 837667950 14.05 14.20 14.00 14.15 0.15 1.07% 14.10 1795 14.15 229 13.74
2024-04-10 2883 45651000 8160 641064800 14.25 14.25 13.95 14.00 0.15 -1.06% 13.95 5663 14.00 92 13.59
2024-04-11 2883 39444000 6496 549194100 13.85 14.00 13.80 14.00 0.00 0% 13.95 649 14.00 83 13.59
2024-04-12 2883 41991000 8243 581499900 13.95 13.95 13.80 13.80 0.20 -1.43% 13.80 9095 13.85 1725 13.40
2024-04-15 2883 52103000 9689 711335250 13.70 13.75 13.55 13.65 0.15 -1.09% 13.65 243 13.70 1979 13.25
2024-04-16 2883 84975000 18984 1131596750 13.55 13.60 13.10 13.25 0.40 -2.93% 13.20 574 13.25 380 12.86
2024-04-17 2883 34165000 6251 454675300 13.25 13.40 13.20 13.35 0.10 0.75% 13.30 616 13.35 816 12.96
2024-04-18 2883 29311000 5636 393670100 13.25 13.55 13.20 13.50 0.15 1.12% 13.45 976 13.50 184 13.11
2024-04-19 2883 58662172 11853 775131446 13.35 13.45 13.05 13.20 0.30 -2.22% 13.20 926 13.25 957 12.82
2024-04-22 2883 37620000 6608 508225800 13.30 13.70 13.30 13.50 0.30 2.27% 13.50 849 13.55 575 13.11
2024-04-23 2883 21941000 4097 298453200 13.65 13.70 13.55 13.55 0.05 0.37% 13.55 367 13.60 140 13.16
2024-04-24 2883 21437000 4480 293008750 13.65 13.70 13.60 13.70 0.15 1.11% 13.65 575 13.70 2747 13.30
2024-04-25 2883 22421000 4448 302699850 13.60 13.60 13.40 13.50 0.20 -1.46% 13.45 1126 13.50 3313 13.11
2024-04-26 2883 23453000 3925 317036950 13.50 13.60 13.45 13.45 0.05 -0.37% 13.45 1414 13.50 449 13.06