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
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 | 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,
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 |