國光生(4142)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
| 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 | 33.10 0 0% | 33.00 -0.1 -0.3% | 33.05 0.05 0.15% | 33.15 0.1 0.3% | 33.10 -0.05 -0.15% | 33.00 -0.1 -0.3% | 32.70 -0.3 -0.91% | 32.10 -0.6 -1.83% | 32.10 0 0% | 32.00 -0.1 -0.31% | 31.60 -0.4 -1.25% | 31.10 -0.5 -1.58% | 31.00 -0.1 -0.32% | 31.05 0.05 0.16% | 31.00 -0.05 -0.16% | 31.10 0.1 0.32% | 31.15 0.05 0.16% | 31.10 -0.05 -0.16% | 31.10 0 0% | 31.10 0 0% | 30.80 -0.3 -0.96% | 30.55 -0.25 -0.81% | 31.81 | |||||||||
| 2 月 | 30.30 -0.25 -0.82% | 30.05 -0.25 -0.83% | 30.10 0.05 0.17% | 29.65 -0.45 -1.5% | 30.30 0.65 2.19% | 30.70 0.4 1.32% | 30.20 -0.5 -1.63% | 30.00 -0.2 -0.66% | 30.45 0.45 1.5% | 30.00 -0.45 -1.48% | 29.95 -0.05 -0.17% | 29.65 -0.3 -1% | 29.40 -0.25 -0.84% | 29.95 | ||||||||||||||||||
| 3 月 | 29.20 -0.2 -0.68% | 28.70 -0.5 -1.71% | 28.90 0.2 0.7% | 28.70 -0.2 -0.69% | 28.40 -0.3 -1.05% | 28.15 -0.25 -0.88% | 28.20 0.05 0.18% | 28.55 0.35 1.24% | 27.80 -0.75 -2.63% | 26.90 -0.9 -3.24% | 26.50 -0.4 -1.49% | 26.60 0.1 0.38% | 26.70 0.1 0.38% | 26.65 -0.05 -0.19% | 26.55 -0.1 -0.38% | 26.35 -0.2 -0.75% | 26.75 0.4 1.52% | 26.55 -0.2 -0.75% | 26.70 0.15 0.56% | 26.50 -0.2 -0.75% | 26.75 0.25 0.94% | 27.41 | ||||||||||
| 4 月 | 26.85 0.1 0.37% | 26.60 -0.25 -0.93% | 26.45 -0.15 -0.56% | 26.30 -0.15 -0.57% | 26.45 0.15 0.57% | 26.55 0.1 0.38% | 26.60 0.05 0.19% | 26.55 -0.05 -0.19% | 26.00 -0.55 -2.07% | 25.30 -0.7 -2.69% | 27.80 2.5 9.88% | 28.50 0.7 2.52% | 27.35 -1.15 -4.04% | 26.90 -0.45 -1.65% | 27.10 0.2 0.74% | 26.69 |
說明:最高漲幅:9.88%最低跌幅:-4.04% 最高價:33.15最低價:25.30平均價:29.08,灰色底表示週末,漲31天(8.5)元,跌55天(-16.3)元,平盤5天
10%=1,3%=1,2%=4,1%=8,0%=22,-0%=1,-1%=3,-2%=11,-3%=15,-4%=25,
| 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 | 4142 | 524000 | 280 | 17359850 | 33.05 | 33.25 | 33.05 | 33.10 | 0.05 | 0% | 33.10 | 5 | 33.15 | 9 | 0.00 |
| 2024-01-03 | 4142 | 2003000 | 994 | 66860550 | 33.25 | 33.75 | 33.00 | 33.00 | 0.10 | -0.3% | 33.00 | 37 | 33.05 | 24 | 0.00 |
| 2024-01-04 | 4142 | 775000 | 425 | 25613050 | 32.90 | 33.15 | 32.90 | 33.05 | 0.05 | 0.15% | 33.05 | 8 | 33.10 | 49 | 0.00 |
| 2024-01-05 | 4142 | 487000 | 307 | 16126300 | 33.20 | 33.30 | 33.00 | 33.15 | 0.10 | 0.3% | 33.05 | 11 | 33.15 | 12 | 0.00 |
| 2024-01-08 | 4142 | 493000 | 257 | 16348750 | 33.15 | 33.30 | 33.05 | 33.10 | 0.05 | -0.15% | 33.10 | 1 | 33.15 | 5 | 0.00 |
| 2024-01-09 | 4142 | 506000 | 322 | 16720450 | 33.25 | 33.30 | 32.85 | 33.00 | 0.10 | -0.3% | 33.00 | 5 | 33.05 | 4 | 0.00 |
| 2024-01-10 | 4142 | 493000 | 326 | 16177650 | 33.20 | 33.20 | 32.65 | 32.70 | 0.30 | -0.91% | 32.70 | 13 | 32.75 | 29 | 0.00 |
| 2024-01-11 | 4142 | 1113000 | 670 | 35908200 | 32.65 | 32.65 | 32.05 | 32.10 | 0.60 | -1.83% | 32.10 | 23 | 32.15 | 12 | 0.00 |
| 2024-01-12 | 4142 | 501000 | 323 | 16083150 | 32.25 | 32.25 | 32.00 | 32.10 | 0.00 | 0% | 32.05 | 55 | 32.10 | 1 | 0.00 |
| 2024-01-15 | 4142 | 607000 | 348 | 19500000 | 32.10 | 32.30 | 31.95 | 32.00 | 0.10 | -0.31% | 32.00 | 53 | 32.05 | 5 | 0.00 |
| 2024-01-16 | 4142 | 844000 | 486 | 26759550 | 32.00 | 32.00 | 31.60 | 31.60 | 0.40 | -1.25% | 31.60 | 104 | 31.65 | 6 | 0.00 |
| 2024-01-17 | 4142 | 1249000 | 709 | 39065800 | 31.50 | 31.60 | 31.00 | 31.10 | 0.50 | -1.58% | 31.05 | 18 | 31.10 | 46 | 0.00 |
| 2024-01-18 | 4142 | 661000 | 342 | 20475400 | 31.10 | 31.25 | 30.80 | 31.00 | 0.10 | -0.32% | 30.95 | 10 | 31.00 | 2 | 0.00 |
| 2024-01-19 | 4142 | 680000 | 342 | 21071250 | 31.05 | 31.10 | 30.85 | 31.05 | 0.05 | 0.16% | 31.00 | 28 | 31.05 | 54 | 0.00 |
| 2024-01-22 | 4142 | 425000 | 247 | 13220200 | 31.25 | 31.25 | 31.00 | 31.00 | 0.05 | -0.16% | 31.00 | 48 | 31.05 | 3 | 0.00 |
| 2024-01-23 | 4142 | 493000 | 234 | 15369050 | 31.25 | 31.30 | 31.10 | 31.10 | 0.10 | 0.32% | 31.10 | 41 | 31.15 | 23 | 0.00 |
| 2024-01-24 | 4142 | 520000 | 301 | 16219950 | 31.20 | 31.30 | 31.10 | 31.15 | 0.05 | 0.16% | 31.15 | 44 | 31.20 | 38 | 0.00 |
| 2024-01-25 | 4142 | 374000 | 234 | 11641550 | 31.25 | 31.25 | 31.05 | 31.10 | 0.05 | -0.16% | 31.10 | 26 | 31.15 | 4 | 0.00 |
| 2024-01-26 | 4142 | 585000 | 278 | 18209100 | 31.15 | 31.30 | 31.00 | 31.10 | 0.00 | 0% | 31.10 | 20 | 31.15 | 9 | 0.00 |
| 2024-01-29 | 4142 | 640000 | 338 | 19984750 | 31.10 | 31.40 | 31.00 | 31.10 | 0.00 | 0% | 31.10 | 9 | 31.15 | 6 | 0.00 |
| 2024-01-30 | 4142 | 677000 | 418 | 20967550 | 31.20 | 31.25 | 30.80 | 30.80 | 0.30 | -0.96% | 30.80 | 52 | 30.90 | 15 | 0.00 |
| 2024-01-31 | 4142 | 489000 | 295 | 14984900 | 30.90 | 30.95 | 30.55 | 30.55 | 0.25 | -0.81% | 30.55 | 48 | 30.65 | 1 | 0.00 |
| 2024-02-01 | 4142 | 1070000 | 538 | 32494350 | 30.85 | 30.90 | 30.05 | 30.30 | 0.25 | -0.82% | 30.25 | 44 | 30.30 | 5 | 0.00 |
| 2024-02-02 | 4142 | 936000 | 429 | 28321100 | 30.45 | 30.50 | 30.05 | 30.05 | 0.25 | -0.83% | 30.05 | 44 | 30.10 | 18 | 0.00 |
| 2024-02-05 | 4142 | 939000 | 440 | 28306000 | 30.30 | 30.40 | 30.00 | 30.10 | 0.05 | 0.17% | 30.05 | 26 | 30.20 | 19 | 0.00 |
| 2024-02-15 | 4142 | 6026000 | 1003 | 179051350 | 30.00 | 30.00 | 29.30 | 29.65 | 0.45 | -1.5% | 29.60 | 57 | 29.65 | 31 | 0.00 |
| 2024-02-16 | 4142 | 4932000 | 820 | 149553050 | 29.80 | 30.50 | 29.50 | 30.30 | 0.65 | 2.19% | 30.30 | 11 | 30.35 | 50 | 0.00 |
| 2024-02-19 | 4142 | 1326000 | 633 | 40586800 | 30.30 | 30.80 | 30.30 | 30.70 | 0.40 | 1.32% | 30.65 | 7 | 30.70 | 23 | 0.00 |
| 2024-02-20 | 4142 | 518000 | 331 | 15686100 | 30.70 | 30.70 | 30.15 | 30.20 | 0.50 | -1.63% | 30.20 | 5 | 30.25 | 3 | 0.00 |
| 2024-02-21 | 4142 | 613000 | 411 | 18427750 | 30.30 | 30.30 | 29.95 | 30.00 | 0.20 | -0.66% | 30.00 | 3 | 30.05 | 8 | 0.00 |
| 2024-02-22 | 4142 | 993000 | 580 | 30085900 | 30.05 | 30.55 | 30.00 | 30.45 | 0.45 | 1.5% | 30.45 | 22 | 30.50 | 15 | 0.00 |
| 2024-02-23 | 4142 | 938000 | 512 | 28245200 | 30.45 | 30.50 | 29.95 | 30.00 | 0.45 | -1.48% | 29.95 | 93 | 30.00 | 11 | 0.00 |
| 2024-02-26 | 4142 | 615000 | 344 | 18456800 | 30.00 | 30.15 | 29.90 | 29.95 | 0.05 | -0.17% | 29.95 | 43 | 30.00 | 10 | 0.00 |
| 2024-02-27 | 4142 | 662000 | 420 | 19737150 | 30.30 | 30.30 | 29.65 | 29.65 | 0.30 | -1% | 29.65 | 45 | 29.70 | 6 | 0.00 |
| 2024-02-29 | 4142 | 1074000 | 589 | 31664200 | 29.75 | 29.90 | 29.35 | 29.40 | 0.25 | -0.84% | 29.40 | 92 | 29.45 | 8 | 0.00 |
| 2024-03-01 | 4142 | 1441000 | 915 | 42067350 | 29.50 | 29.50 | 29.00 | 29.20 | 0.20 | -0.68% | 29.20 | 11 | 29.25 | 1 | 0.00 |
| 2024-03-04 | 4142 | 1688000 | 922 | 48557400 | 29.20 | 29.20 | 28.60 | 28.70 | 0.50 | -1.71% | 28.70 | 11 | 28.75 | 9 | 0.00 |
| 2024-03-05 | 4142 | 798000 | 451 | 23079750 | 28.75 | 29.10 | 28.75 | 28.90 | 0.20 | 0.7% | 28.80 | 38 | 28.95 | 2 | 0.00 |
| 2024-03-06 | 4142 | 726000 | 381 | 20893900 | 28.80 | 29.00 | 28.70 | 28.70 | 0.20 | -0.69% | 28.70 | 54 | 28.75 | 2 | 0.00 |
| 2024-03-07 | 4142 | 1564000 | 753 | 44250050 | 28.70 | 28.70 | 28.10 | 28.40 | 0.30 | -1.05% | 28.35 | 15 | 28.40 | 7 | 0.00 |
| 2024-03-08 | 4142 | 891000 | 470 | 25145550 | 28.20 | 28.45 | 28.15 | 28.15 | 0.25 | -0.88% | 28.15 | 5 | 28.20 | 8 | 0.00 |
| 2024-03-11 | 4142 | 587000 | 353 | 16532200 | 28.10 | 28.30 | 28.10 | 28.20 | 0.05 | 0.18% | 28.15 | 14 | 28.20 | 1 | 0.00 |
| 2024-03-12 | 4142 | 633000 | 368 | 18011550 | 28.20 | 28.60 | 28.20 | 28.55 | 0.35 | 1.24% | 28.50 | 35 | 28.55 | 4 | 0.00 |
| 2024-03-13 | 4142 | 1526000 | 834 | 42749250 | 28.50 | 28.50 | 27.75 | 27.80 | 0.75 | -2.63% | 27.75 | 12 | 27.80 | 19 | 0.00 |
| 2024-03-14 | 4142 | 2000000 | 1132 | 54110700 | 27.65 | 27.65 | 26.85 | 26.90 | 0.90 | -3.24% | 26.90 | 44 | 26.95 | 50 | 0.00 |
| 2024-03-15 | 4142 | 1297000 | 658 | 34556450 | 26.80 | 26.95 | 26.50 | 26.50 | 0.40 | -1.49% | 26.50 | 139 | 26.55 | 4 | 0.00 |
| 2024-03-18 | 4142 | 610000 | 376 | 16248050 | 26.50 | 26.80 | 26.50 | 26.60 | 0.10 | 0.38% | 26.60 | 27 | 26.65 | 26 | 0.00 |
| 2024-03-19 | 4142 | 464000 | 322 | 12379300 | 26.55 | 26.80 | 26.55 | 26.70 | 0.10 | 0.38% | 26.70 | 19 | 26.75 | 5 | 0.00 |
| 2024-03-20 | 4142 | 939000 | 520 | 24804350 | 26.65 | 26.65 | 26.20 | 26.65 | 0.05 | -0.19% | 26.60 | 8 | 26.70 | 28 | 0.00 |
| 2024-03-21 | 4142 | 557000 | 363 | 14801300 | 26.75 | 26.95 | 26.40 | 26.55 | 0.10 | -0.38% | 26.50 | 24 | 26.55 | 4 | 0.00 |
| 2024-03-22 | 4142 | 555000 | 328 | 14640700 | 26.60 | 26.60 | 26.30 | 26.35 | 0.20 | -0.75% | 26.30 | 124 | 26.35 | 1 | 0.00 |
| 2024-03-25 | 4142 | 659000 | 340 | 17609300 | 26.35 | 26.90 | 26.35 | 26.75 | 0.40 | 1.52% | 26.75 | 26 | 26.80 | 5 | 0.00 |
| 2024-03-26 | 4142 | 454000 | 261 | 12079600 | 26.75 | 26.80 | 26.50 | 26.55 | 0.20 | -0.75% | 26.55 | 11 | 26.60 | 6 | 0.00 |
| 2024-03-27 | 4142 | 558000 | 335 | 14948250 | 26.55 | 26.95 | 26.55 | 26.70 | 0.15 | 0.56% | 26.70 | 31 | 26.80 | 11 | 0.00 |
| 2024-03-28 | 4142 | 407000 | 288 | 10831800 | 26.80 | 26.80 | 26.50 | 26.50 | 0.20 | -0.75% | 26.50 | 32 | 26.65 | 4 | 0.00 |
| 2024-03-29 | 4142 | 447000 | 259 | 11950950 | 26.75 | 26.95 | 26.55 | 26.75 | 0.25 | 0.94% | 26.70 | 4 | 26.75 | 12 | 0.00 |
| 2024-04-01 | 4142 | 369000 | 224 | 9914000 | 26.80 | 26.95 | 26.75 | 26.85 | 0.10 | 0.37% | 26.80 | 42 | 26.85 | 3 | 0.00 |
| 2024-04-02 | 4142 | 524000 | 276 | 13960400 | 26.80 | 26.85 | 26.55 | 26.60 | 0.25 | -0.93% | 26.60 | 4 | 26.65 | 2 | 0.00 |
| 2024-04-03 | 4142 | 487000 | 274 | 12904350 | 26.60 | 26.70 | 26.40 | 26.45 | 0.15 | -0.56% | 26.45 | 2 | 26.50 | 2 | 0.00 |
| 2024-04-08 | 4142 | 428000 | 302 | 11261100 | 26.50 | 26.50 | 26.25 | 26.30 | 0.15 | -0.57% | 26.30 | 11 | 26.35 | 14 | 0.00 |
| 2024-04-09 | 4142 | 393000 | 247 | 10387450 | 26.40 | 26.55 | 26.25 | 26.45 | 0.15 | 0.57% | 26.40 | 29 | 26.50 | 18 | 0.00 |
| 2024-04-10 | 4142 | 527000 | 331 | 13994550 | 26.60 | 26.65 | 26.45 | 26.55 | 0.10 | 0.38% | 26.55 | 31 | 26.60 | 7 | 0.00 |
| 2024-04-11 | 4142 | 553000 | 295 | 14705800 | 26.60 | 26.70 | 26.45 | 26.60 | 0.05 | 0.19% | 26.60 | 16 | 26.65 | 5 | 0.00 |
| 2024-04-12 | 4142 | 423000 | 294 | 11246450 | 26.55 | 26.65 | 26.50 | 26.55 | 0.05 | -0.19% | 26.50 | 53 | 26.60 | 5 | 0.00 |
| 2024-04-15 | 4142 | 1067000 | 604 | 27933000 | 26.55 | 26.55 | 25.85 | 26.00 | 0.55 | -2.07% | 25.95 | 39 | 26.00 | 6 | 0.00 |
| 2024-04-16 | 4142 | 1414000 | 811 | 35707000 | 25.90 | 25.95 | 25.00 | 25.30 | 0.70 | -2.69% | 25.25 | 40 | 25.30 | 1 | 0.00 |
| 2024-04-17 | 4142 | 2166000 | 849 | 59755800 | 26.60 | 27.80 | 26.55 | 27.80 | 2.50 | 9.88% | 27.80 | 36154 | 0.00 | 0 | 0.00 |
| 2024-04-18 | 4142 | 7707000 | 3972 | 224471550 | 29.90 | 29.90 | 28.50 | 28.50 | 0.70 | 2.52% | 28.45 | 7 | 28.50 | 26 | 0.00 |
| 2024-04-19 | 4142 | 2121740 | 1937 | 58207559 | 28.45 | 28.45 | 26.80 | 27.35 | 1.15 | -4.04% | 27.30 | 52 | 27.35 | 7 | 0.00 |
| 2024-04-22 | 4142 | 1240000 | 765 | 33659000 | 27.35 | 27.55 | 26.90 | 26.90 | 0.45 | -1.65% | 26.90 | 4 | 27.00 | 17 | 0.00 |
| 2024-04-23 | 4142 | 556000 | 384 | 15019250 | 27.00 | 27.15 | 26.85 | 27.10 | 0.20 | 0.74% | 27.10 | 6 | 27.15 | 16 | 0.00 |