崇越(5434)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 182.00
0
0%
181.50
-0.5
-0.27%
181.50
0
0%
182.50
1
0.55%
 181.50
-1
-0.55%
182.50
1
0.55%
182.00
-0.5
-0.27%
182.50
0.5
0.27%
183.00
0.5
0.27%
 184.50
1.5
0.82%
184.50
0
0%
181.50
-3
-1.63%
180.00
-1.5
-0.83%
183.00
3
1.67%
 184.50
1.5
0.82%
186.00
1.5
0.81%
186.50
0.5
0.27%
186.50
0
0%
186.00
-0.5
-0.27%
 188.50
2.5
1.34%
189.50
1
0.53%
187.50
-2
-1.06%
184.1
2 月191.50
4
2.13%
191.00
-0.5
-0.26%
 193.00
2
1.05%
        194.00
1
0.52%
194.00
0
0%
 196.50
2.5
1.29%
195.00
-1.5
-0.76%
193.00
-2
-1.03%
194.00
1
0.52%
194.00
0
0%
 196.00
2
1.03%
194.00
-2
-1.02%
194.50
0.5
0.26%
194.48
3 月197.50
3
1.54%
 196.50
-1
-0.51%
198.50
2
1.02%
201.50
3
1.51%
208.50
7
3.47%
211.00
2.5
1.2%
 211.00
0
0%
211.00
0
0%
211.00
0
0%
207.50
-3.5
-1.66%
210.00
2.5
1.2%
 210.50
0.5
0.24%
212.00
1.5
0.71%
210.00
-2
-0.94%
219.00
9
4.29%
216.50
-2.5
-1.14%
 217.50
1
0.46%
217.00
-0.5
-0.23%
218.50
1.5
0.69%
218.50
0
0%
219.00
0.5
0.23%
  210.32

說明:最高漲幅:4.29%最低跌幅:-1.66% 最高價:219.00最低價:180.00平均價:196.25,灰色底表示週末,漲42天(82.5)元,跌18天(-26.5)元,平盤11天
4%=1,3%=1,2%=6,1%=24,0%=21,-0%=2,-1%=5,-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 5434 153000 119 27803500 182.00 182.50 181.50 182.00 0.50 0% 181.50 19 182.00 13 12.41
2024-01-03 5434 206000 158 37381000 181.00 182.00 181.00 181.50 0.50 -0.27% 181.00 48 181.50 3 12.38
2024-01-04 5434 446000 245 80619000 181.50 182.00 180.00 181.50 0.00 0% 181.00 1 181.50 14 12.38
2024-01-05 5434 190000 158 34586000 182.00 182.50 181.50 182.50 1.00 0.55% 181.50 43 182.50 19 12.45
2024-01-08 5434 247000 181 44991500 182.50 183.00 181.00 181.50 1.00 -0.55% 181.00 39 181.50 7 12.38
2024-01-09 5434 182000 150 33152500 182.00 182.50 181.50 182.50 1.00 0.55% 182.00 34 182.50 4 12.45
2024-01-10 5434 258000 166 47010000 182.50 183.00 181.00 182.00 0.50 -0.27% 182.00 25 182.50 19 12.41
2024-01-11 5434 221000 150 40277000 181.50 183.00 181.50 182.50 0.50 0.27% 182.50 37 183.00 34 12.45
2024-01-12 5434 282000 205 51627000 182.50 184.00 182.50 183.00 0.50 0.27% 182.50 72 183.00 6 12.48
2024-01-15 5434 248000 186 45585500 183.50 184.50 183.00 184.50 1.50 0.82% 184.00 14 184.50 29 12.59
2024-01-16 5434 523000 373 96776000 184.00 186.00 184.00 184.50 0.00 0% 184.50 49 185.00 37 12.59
2024-01-17 5434 777000 549 141209000 183.00 184.00 180.00 181.50 3.00 -1.63% 181.00 6 181.50 11 12.38
2024-01-18 5434 338000 267 60883000 181.50 182.00 179.00 180.00 1.50 -0.83% 180.00 46 180.50 14 12.28
2024-01-19 5434 237000 187 43263000 182.50 183.00 181.50 183.00 3.00 1.67% 182.50 5 183.00 10 12.48
2024-01-22 5434 425000 331 78504000 183.00 185.50 183.00 184.50 1.50 0.82% 184.50 25 185.00 27 12.59
2024-01-23 5434 413000 353 76707000 184.50 186.50 184.50 186.00 1.50 0.81% 185.50 21 186.00 1 12.69
2024-01-24 5434 392000 311 73221000 186.00 187.50 186.00 186.50 0.50 0.27% 186.50 16 187.00 6 12.72
2024-01-25 5434 302000 225 56205500 186.00 187.00 185.50 186.50 0.00 0% 186.00 1 186.50 27 12.72
2024-01-26 5434 127000 109 23536500 186.00 186.00 184.50 186.00 0.50 -0.27% 185.00 11 186.00 22 12.69
2024-01-29 5434 437000 360 82037000 186.00 189.00 185.50 188.50 2.50 1.34% 188.00 6 188.50 4 12.86
2024-01-30 5434 558000 420 105776000 188.50 191.00 188.00 189.50 1.00 0.53% 189.50 3 190.00 11 12.93
2024-01-31 5434 376000 310 70640000 189.50 189.50 186.50 187.50 2.00 -1.06% 187.50 24 188.00 6 12.79
2024-02-01 5434 653000 550 124667500 188.00 192.00 188.00 191.50 4.00 2.13% 191.50 11 192.00 121 13.06
2024-02-02 5434 544000 436 104239000 192.00 193.00 191.00 191.00 0.50 -0.26% 191.00 13 191.50 14 13.03
2024-02-05 5434 680000 518 131027000 190.50 194.00 190.00 193.00 2.00 1.05% 193.00 15 193.50 42 13.17
2024-02-15 5434 1071000 794 207417500 193.00 195.00 193.00 194.00 1.00 0.52% 194.00 14 194.50 64 13.23
2024-02-16 5434 847000 651 164508000 194.00 195.50 193.50 194.00 0.00 0% 194.00 177 194.50 4 13.23
2024-02-19 5434 755000 647 147864500 194.00 197.50 193.50 196.50 2.50 1.29% 196.00 17 196.50 4 13.40
2024-02-20 5434 846000 676 166264000 196.00 198.50 194.50 195.00 1.50 -0.76% 195.00 16 195.50 13 13.30
2024-02-21 5434 708000 597 136179500 195.00 195.00 191.00 193.00 2.00 -1.03% 192.50 7 193.00 42 13.17
2024-02-22 5434 486000 417 94399500 193.00 195.00 193.00 194.00 1.00 0.52% 194.00 78 194.50 9 13.23
2024-02-23 5434 630000 464 122964000 195.00 197.00 194.00 194.00 0.00 0% 193.50 26 194.50 1 13.23
2024-02-26 5434 447000 337 87446000 195.00 196.50 194.00 196.00 2.00 1.03% 195.50 55 196.00 3 13.37
2024-02-27 5434 496000 380 96341000 196.00 196.00 193.00 194.00 2.00 -1.02% 194.00 15 195.00 8 13.23
2024-02-29 5434 427000 339 83094500 194.00 196.00 194.00 194.50 0.50 0.26% 194.50 8 195.00 3 13.27
2024-03-01 5434 1311000 959 260478000 197.00 200.00 197.00 197.50 3.00 1.54% 197.50 36 198.00 2 13.47
2024-03-04 5434 848000 626 167872500 199.50 200.00 196.50 196.50 1.00 -0.51% 196.50 45 197.00 9 13.08
2024-03-05 5434 777000 614 153780000 197.00 199.50 196.50 198.50 2.00 1.02% 198.50 14 199.00 11 13.22
2024-03-06 5434 1036000 830 207635500 199.00 202.00 198.00 201.50 3.00 1.51% 201.00 37 201.50 6 13.42
2024-03-07 5434 1786000 1418 370553500 203.00 211.00 203.00 208.50 7.00 3.47% 208.50 39 209.00 19 13.88
2024-03-08 5434 2043000 1745 432208500 211.00 216.00 208.00 211.00 2.50 1.2% 210.50 22 211.00 2 14.05
2024-03-11 5434 760000 556 159808000 209.00 211.50 208.00 211.00 0.00 0% 210.50 2 211.00 19 14.05
2024-03-12 5434 807000 614 170476000 211.00 213.50 209.50 211.00 0.00 0% 210.50 6 211.00 1 14.05
2024-03-13 5434 1193000 920 252066500 213.00 216.50 209.00 211.00 0.00 0% 210.50 5 211.00 4 14.05
2024-03-14 5434 1343000 934 280336000 212.50 214.00 206.50 207.50 3.50 -1.66% 207.00 29 207.50 2 13.81
2024-03-15 5434 1317000 940 278002500 208.50 213.00 208.00 210.00 2.50 1.2% 210.00 16 210.50 1 13.98
2024-03-18 5434 751000 627 158345000 212.00 213.50 210.00 210.50 0.50 0.24% 210.50 2 211.00 3 14.01
2024-03-19 5434 1226000 929 261545500 211.00 215.50 211.00 212.00 1.50 0.71% 212.00 22 212.50 11 14.11
2024-03-20 5434 785000 607 165725500 213.50 213.50 210.00 210.00 2.00 -0.94% 210.00 64 210.50 7 13.98
2024-03-21 5434 2017000 1521 437705500 212.50 220.00 211.50 219.00 9.00 4.29% 218.50 21 219.00 4 14.58
2024-03-22 5434 1174000 896 253795000 219.00 219.00 213.50 216.50 2.50 -1.14% 216.50 5 217.00 1 14.41
2024-03-25 5434 561000 394 122161000 216.00 218.50 215.50 217.50 1.00 0.46% 217.50 49 218.00 12 14.48
2024-03-26 5434 1040000 803 227427500 219.50 222.50 216.00 217.00 0.50 -0.23% 217.00 18 217.50 4 14.45
2024-03-27 5434 857000 681 186171000 217.00 219.50 214.00 218.50 1.50 0.69% 218.50 2 219.00 29 14.55
2024-03-28 5434 788000 571 172099500 219.50 219.50 216.00 218.50 0.00 0% 218.50 15 219.00 2 14.55
2024-03-29 5434 586000 476 127924000 220.00 220.00 215.50 219.00 0.50 0.23% 218.50 9 219.00 14 14.58