和碩(4938)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 | 87.40 0 0% | 85.90 -1.5 -1.72% | 84.60 -1.3 -1.51% | 83.90 -0.7 -0.83% | 83.90 0 0% | 83.80 -0.1 -0.12% | 82.90 -0.9 -1.07% | 82.50 -0.4 -0.48% | 83.00 0.5 0.61% | 82.40 -0.6 -0.72% | 81.80 -0.6 -0.73% | 80.80 -1 -1.22% | 80.70 -0.1 -0.12% | 82.60 1.9 2.35% | 83.00 0.4 0.48% | 83.50 0.5 0.6% | 86.10 2.6 3.11% | 84.20 -1.9 -2.21% | 83.30 -0.9 -1.07% | 84.20 0.9 1.08% | 83.80 -0.4 -0.48% | 82.70 -1.1 -1.31% | 83.48 | |||||||||
2 月 | 84.10 1.4 1.69% | 84.30 0.2 0.24% | 84.50 0.2 0.24% | 83.70 -0.8 -0.95% | 84.70 1 1.19% | 84.80 0.1 0.12% | 85.50 0.7 0.83% | 85.90 0.4 0.47% | 86.60 0.7 0.81% | 85.90 -0.7 -0.81% | 85.60 -0.3 -0.35% | 84.30 -1.3 -1.52% | 85.50 1.2 1.42% | 84.97 | ||||||||||||||||||
3 月 | 84.90 -0.6 -0.7% | 86.00 1.1 1.3% | 86.50 0.5 0.58% | 86.50 0 0% | 85.40 -1.1 -1.27% | 85.30 -0.1 -0.12% | 85.10 -0.2 -0.23% | 87.50 2.4 2.82% | 89.90 2.4 2.74% | 88.60 -1.3 -1.45% | 89.10 0.5 0.56% | 91.00 1.9 2.13% | 100.00 9 9.89% | 103.50 3.5 3.5% | 104.50 1 0.97% | 102.00 -2.5 -2.39% | 101.50 -0.5 -0.49% | 97.80 -3.7 -3.65% | 98.40 0.6 0.61% | 99.70 1.3 1.32% | 102.00 2.3 2.31% | 93.1 | ||||||||||
4 月 | 97.50 -4.5 -4.41% | 98.30 0.8 0.82% | 97.40 -0.9 -0.92% | 101.00 3.6 3.7% | 100.50 -0.5 -0.5% | 101.00 0.5 0.5% | 101.50 0.5 0.5% | 98.30 -3.2 -3.15% | 98.70 0.4 0.41% | 95.40 -3.3 -3.34% | 96.40 1 1.05% | 96.60 0.2 0.21% | 94.80 -1.8 -1.86% | 98.47 |
說明:最高漲幅:9.89%最低跌幅:-4.41% 最高價:104.50最低價:80.70平均價:89.33,灰色底表示週末,漲43天(56)元,跌41天(-51.4)元,平盤4天
10%=1,4%=3,3%=3,2%=5,1%=20,0%=15,-0%=2,-1%=4,-2%=6,-3%=11,-4%=18,
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 | 4938 | 6027000 | 2781 | 524251500 | 87.40 | 87.70 | 86.30 | 87.40 | 0.10 | 0% | 87.30 | 4 | 87.40 | 230 | 14.76 |
2024-01-03 | 4938 | 7925000 | 3600 | 679805100 | 86.30 | 86.60 | 85.30 | 85.90 | 1.50 | -1.72% | 85.90 | 42 | 86.00 | 83 | 14.51 |
2024-01-04 | 4938 | 8911000 | 4425 | 754622600 | 85.50 | 85.50 | 84.10 | 84.60 | 1.30 | -1.51% | 84.50 | 52 | 84.60 | 3 | 14.29 |
2024-01-05 | 4938 | 5519000 | 2187 | 464062700 | 84.90 | 84.90 | 83.80 | 83.90 | 0.70 | -0.83% | 83.80 | 255 | 83.90 | 118 | 14.17 |
2024-01-08 | 4938 | 6550000 | 3177 | 550288800 | 84.20 | 84.80 | 83.60 | 83.90 | 0.00 | 0% | 83.80 | 19 | 83.90 | 1642 | 14.17 |
2024-01-09 | 4938 | 4479000 | 1815 | 376060100 | 84.70 | 84.80 | 83.70 | 83.80 | 0.10 | -0.12% | 83.80 | 103 | 83.90 | 175 | 14.16 |
2024-01-10 | 4938 | 5104000 | 2535 | 423858800 | 83.60 | 83.80 | 82.50 | 82.90 | 0.90 | -1.07% | 82.80 | 103 | 82.90 | 601 | 14.00 |
2024-01-11 | 4938 | 11087000 | 4481 | 914929700 | 82.60 | 83.40 | 81.90 | 82.50 | 0.40 | -0.48% | 82.40 | 174 | 82.50 | 2355 | 13.94 |
2024-01-12 | 4938 | 4267000 | 2251 | 353818500 | 82.50 | 83.20 | 82.30 | 83.00 | 0.50 | 0.61% | 82.90 | 55 | 83.00 | 3383 | 14.02 |
2024-01-15 | 4938 | 5837000 | 2765 | 483238400 | 83.80 | 83.90 | 82.40 | 82.40 | 0.60 | -0.72% | 82.40 | 862 | 82.50 | 5 | 13.92 |
2024-01-16 | 4938 | 7739000 | 3391 | 633548000 | 82.00 | 82.40 | 81.30 | 81.80 | 0.60 | -0.73% | 81.80 | 12 | 81.90 | 90 | 13.82 |
2024-01-17 | 4938 | 9388000 | 4437 | 760914700 | 81.30 | 81.80 | 80.30 | 80.80 | 1.00 | -1.22% | 80.80 | 20 | 80.90 | 66 | 13.65 |
2024-01-18 | 4938 | 3483000 | 1486 | 281214400 | 80.90 | 81.10 | 80.40 | 80.70 | 0.10 | -0.12% | 80.70 | 26 | 80.80 | 8 | 13.63 |
2024-01-19 | 4938 | 4704000 | 2132 | 385443400 | 80.50 | 82.60 | 80.50 | 82.60 | 1.90 | 2.35% | 82.50 | 51 | 82.60 | 73 | 13.95 |
2024-01-22 | 4938 | 4418000 | 2514 | 368263700 | 83.50 | 84.00 | 82.70 | 83.00 | 0.40 | 0.48% | 83.00 | 3 | 83.10 | 80 | 14.02 |
2024-01-23 | 4938 | 8915000 | 4819 | 735249600 | 83.20 | 83.60 | 81.90 | 83.50 | 0.50 | 0.6% | 83.40 | 9 | 83.50 | 86 | 14.10 |
2024-01-24 | 4938 | 22401000 | 11323 | 1926758800 | 87.20 | 88.10 | 84.80 | 86.10 | 2.60 | 3.11% | 86.10 | 36 | 86.20 | 217 | 14.54 |
2024-01-25 | 4938 | 6806000 | 4066 | 577524200 | 86.30 | 86.40 | 84.00 | 84.20 | 1.90 | -2.21% | 84.20 | 27 | 84.30 | 12 | 14.22 |
2024-01-26 | 4938 | 5504000 | 2937 | 459019800 | 84.20 | 84.30 | 83.00 | 83.30 | 0.90 | -1.07% | 83.20 | 53 | 83.30 | 28 | 14.07 |
2024-01-29 | 4938 | 4414000 | 2094 | 371212300 | 83.20 | 84.70 | 82.90 | 84.20 | 0.90 | 1.08% | 84.20 | 32 | 84.30 | 57 | 14.22 |
2024-01-30 | 4938 | 5966000 | 3085 | 500476500 | 84.70 | 84.70 | 83.40 | 83.80 | 0.40 | -0.48% | 83.80 | 17 | 83.90 | 8 | 14.16 |
2024-01-31 | 4938 | 6882000 | 2738 | 569753900 | 83.50 | 83.50 | 82.40 | 82.70 | 1.10 | -1.31% | 82.70 | 11 | 82.80 | 4 | 13.97 |
2024-02-01 | 4938 | 6021000 | 3110 | 503592500 | 83.10 | 84.10 | 82.90 | 84.10 | 1.40 | 1.69% | 84.10 | 17 | 84.20 | 156 | 14.21 |
2024-02-02 | 4938 | 3446000 | 1875 | 290035500 | 84.20 | 84.50 | 83.50 | 84.30 | 0.20 | 0.24% | 84.30 | 65 | 84.40 | 17 | 14.24 |
2024-02-05 | 4938 | 3745000 | 2075 | 315710600 | 83.20 | 84.90 | 83.20 | 84.50 | 0.20 | 0.24% | 84.50 | 24 | 84.60 | 7 | 14.27 |
2024-02-15 | 4938 | 7605000 | 4260 | 637885600 | 86.00 | 86.00 | 83.20 | 83.70 | 0.80 | -0.95% | 83.70 | 91 | 83.80 | 17 | 14.14 |
2024-02-16 | 4938 | 5744000 | 3066 | 484861700 | 83.90 | 84.90 | 83.40 | 84.70 | 1.00 | 1.19% | 84.70 | 19 | 84.80 | 85 | 14.31 |
2024-02-19 | 4938 | 3271000 | 1492 | 276663700 | 85.20 | 85.30 | 83.60 | 84.80 | 0.10 | 0.12% | 84.80 | 532 | 84.90 | 21 | 14.32 |
2024-02-20 | 4938 | 4773000 | 2210 | 406367600 | 84.80 | 85.60 | 84.50 | 85.50 | 0.70 | 0.83% | 85.50 | 33 | 85.60 | 163 | 14.44 |
2024-02-21 | 4938 | 4454000 | 2211 | 381781500 | 85.50 | 86.00 | 85.20 | 85.90 | 0.40 | 0.47% | 85.70 | 1 | 85.90 | 251 | 14.51 |
2024-02-22 | 4938 | 7731000 | 3795 | 668433100 | 85.80 | 86.90 | 85.70 | 86.60 | 0.70 | 0.81% | 86.50 | 10 | 86.60 | 4 | 14.63 |
2024-02-23 | 4938 | 5763000 | 3077 | 499616500 | 86.70 | 87.20 | 85.80 | 85.90 | 0.70 | -0.81% | 85.90 | 11 | 86.00 | 37 | 14.51 |
2024-02-26 | 4938 | 3525000 | 2051 | 301543400 | 85.60 | 86.10 | 85.10 | 85.60 | 0.30 | -0.35% | 85.60 | 7 | 85.70 | 71 | 14.46 |
2024-02-27 | 4938 | 4885000 | 2971 | 413130600 | 85.40 | 85.80 | 83.90 | 84.30 | 1.30 | -1.52% | 84.30 | 8 | 84.50 | 4 | 14.24 |
2024-02-29 | 4938 | 7107000 | 2531 | 605633100 | 84.30 | 85.80 | 83.80 | 85.50 | 1.20 | 1.42% | 85.40 | 1 | 85.50 | 263 | 14.44 |
2024-03-01 | 4938 | 5980000 | 3033 | 511193000 | 85.50 | 86.70 | 84.70 | 84.90 | 0.60 | -0.7% | 84.90 | 24 | 85.00 | 27 | 14.34 |
2024-03-04 | 4938 | 5220000 | 2374 | 448352900 | 85.00 | 86.40 | 85.00 | 86.00 | 1.10 | 1.3% | 85.70 | 44 | 86.00 | 87 | 14.53 |
2024-03-05 | 4938 | 4666000 | 2732 | 401981800 | 85.60 | 86.60 | 85.40 | 86.50 | 0.50 | 0.58% | 86.50 | 7 | 86.60 | 138 | 14.61 |
2024-03-06 | 4938 | 5060000 | 2820 | 435285000 | 86.40 | 86.50 | 85.50 | 86.50 | 0.00 | 0% | 86.30 | 3 | 86.50 | 154 | 14.61 |
2024-03-07 | 4938 | 6467000 | 3705 | 552844600 | 85.50 | 86.00 | 85.10 | 85.40 | 1.10 | -1.27% | 85.40 | 46 | 85.50 | 13 | 14.43 |
2024-03-08 | 4938 | 6948000 | 3144 | 594919900 | 85.20 | 86.30 | 85.20 | 85.30 | 0.10 | -0.12% | 85.30 | 111 | 85.40 | 63 | 14.41 |
2024-03-11 | 4938 | 5297000 | 2430 | 451147200 | 85.00 | 85.90 | 84.70 | 85.10 | 0.20 | -0.23% | 85.10 | 14 | 85.20 | 24 | 14.38 |
2024-03-12 | 4938 | 9064000 | 4181 | 785516000 | 85.10 | 87.80 | 85.10 | 87.50 | 2.40 | 2.82% | 87.50 | 123 | 87.60 | 11 | 14.78 |
2024-03-13 | 4938 | 23798000 | 11116 | 2135714600 | 88.10 | 90.50 | 87.90 | 89.90 | 2.40 | 2.74% | 89.80 | 13 | 89.90 | 48 | 15.19 |
2024-03-14 | 4938 | 11658000 | 5434 | 1031191800 | 89.90 | 90.00 | 87.00 | 88.60 | 1.30 | -1.45% | 88.40 | 2 | 88.60 | 167 | 14.97 |
2024-03-15 | 4938 | 15182000 | 6396 | 1350703900 | 89.00 | 90.00 | 87.50 | 89.10 | 0.50 | 0.56% | 89.10 | 15 | 89.20 | 41 | 15.05 |
2024-03-18 | 4938 | 15806000 | 7117 | 1422191000 | 88.70 | 91.00 | 88.50 | 91.00 | 1.90 | 2.13% | 90.70 | 3 | 91.00 | 58 | 15.42 |
2024-03-19 | 4938 | 64031000 | 31213 | 2147483647 | 91.50 | 100.00 | 91.40 | 100.00 | 9.00 | 9.89% | 100.00 | 30536 | 0.00 | 0 | 16.95 |
2024-03-20 | 4938 | 84982000 | 42618 | 2147483647 | 104.50 | 109.50 | 101.50 | 103.50 | 3.50 | 3.5% | 103.50 | 392 | 104.00 | 322 | 17.54 |
2024-03-21 | 4938 | 45058000 | 19427 | 2147483647 | 104.50 | 104.50 | 100.50 | 104.50 | 1.00 | 0.97% | 104.00 | 117 | 104.50 | 695 | 17.71 |
2024-03-22 | 4938 | 28277000 | 11847 | 2147483647 | 104.00 | 104.00 | 101.00 | 102.00 | 2.50 | -2.39% | 102.00 | 533 | 102.50 | 248 | 17.29 |
2024-03-25 | 4938 | 22399000 | 9483 | 2147483647 | 103.00 | 104.00 | 100.00 | 101.50 | 0.50 | -0.49% | 101.00 | 419 | 101.50 | 175 | 17.20 |
2024-03-26 | 4938 | 32053000 | 17161 | 2147483647 | 101.50 | 102.00 | 95.30 | 97.80 | 3.70 | -3.65% | 97.70 | 102 | 97.80 | 75 | 16.58 |
2024-03-27 | 4938 | 13481000 | 8169 | 1315081500 | 97.70 | 98.60 | 96.50 | 98.40 | 0.60 | 0.61% | 98.40 | 97 | 98.50 | 13 | 16.68 |
2024-03-28 | 4938 | 28904000 | 18521 | 2147483647 | 98.70 | 101.50 | 97.10 | 99.70 | 1.30 | 1.32% | 99.70 | 20 | 99.80 | 138 | 16.90 |
2024-03-29 | 4938 | 36779000 | 15282 | 2147483647 | 100.00 | 103.00 | 98.50 | 102.00 | 2.30 | 2.31% | 101.50 | 124 | 102.00 | 992 | 17.29 |
2024-04-01 | 4938 | 17041000 | 10424 | 1686929600 | 101.50 | 101.50 | 97.50 | 97.50 | 4.50 | -4.41% | 97.50 | 100 | 97.60 | 10 | 16.53 |
2024-04-02 | 4938 | 10386000 | 5525 | 1023356800 | 97.90 | 99.50 | 97.90 | 98.30 | 0.80 | 0.82% | 98.30 | 87 | 98.40 | 14 | 16.66 |
2024-04-03 | 4938 | 10429000 | 5807 | 1020099500 | 98.00 | 98.80 | 97.20 | 97.40 | 0.90 | -0.92% | 97.40 | 139 | 97.50 | 62 | 16.51 |
2024-04-08 | 4938 | 19476000 | 8915 | 1956724100 | 99.10 | 102.00 | 98.00 | 101.00 | 3.60 | 3.7% | 101.00 | 13 | 101.50 | 462 | 17.12 |
2024-04-09 | 4938 | 11021000 | 4653 | 1111820500 | 101.00 | 102.00 | 100.00 | 100.50 | 0.50 | -0.5% | 100.00 | 797 | 100.50 | 85 | 17.03 |
2024-04-10 | 4938 | 13193000 | 6065 | 1338894000 | 101.00 | 103.00 | 100.00 | 101.00 | 0.50 | 0.5% | 100.50 | 546 | 101.00 | 75 | 17.12 |
2024-04-11 | 4938 | 8027000 | 4034 | 806891500 | 100.50 | 102.00 | 99.10 | 101.50 | 0.50 | 0.5% | 101.00 | 119 | 101.50 | 642 | 17.20 |
2024-04-12 | 4938 | 13826000 | 7976 | 1369518300 | 100.50 | 100.50 | 98.30 | 98.30 | 3.20 | -3.15% | 98.30 | 258 | 98.40 | 8 | 16.66 |
2024-04-15 | 4938 | 13568000 | 5967 | 1346962500 | 98.00 | 100.50 | 97.90 | 98.70 | 0.40 | 0.41% | 98.70 | 76 | 98.90 | 7 | 16.73 |
2024-04-16 | 4938 | 18580000 | 8088 | 1789620700 | 98.40 | 98.50 | 95.00 | 95.40 | 3.30 | -3.34% | 95.40 | 145 | 95.60 | 3 | 16.17 |
2024-04-17 | 4938 | 9402000 | 5050 | 905575600 | 95.40 | 96.80 | 95.20 | 96.40 | 1.00 | 1.05% | 96.40 | 37 | 96.60 | 7 | 16.34 |
2024-04-18 | 4938 | 8727000 | 3866 | 843266400 | 95.80 | 97.20 | 95.80 | 96.60 | 0.20 | 0.21% | 96.60 | 7 | 96.80 | 140 | 16.37 |
2024-04-19 | 4938 | 16545084 | 9583 | 1566760717 | 95.30 | 96.00 | 92.60 | 94.80 | 1.80 | -1.86% | 94.80 | 15 | 94.90 | 2 | 16.07 |