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
12345678910111213141516171819202122232425262728293031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%
        84.85

說明:最高漲幅:3.11%最低跌幅:-2.21% 最高價:87.40最低價:80.70平均價:83.94,灰色底表示週末,漲18天(13.1)元,跌18天(-14.4)元,平盤3天
3%=1,2%=2,1%=7,0%=11,-0%=3,-1%=4,-2%=11,

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 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