南電(8046)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 | 250.00 0 0% | 243.00 -7 -2.8% | 231.00 -12 -4.94% | 227.00 -4 -1.73% | 224.50 -2.5 -1.1% | 226.00 1.5 0.67% | 225.50 -0.5 -0.22% | 228.00 2.5 1.11% | 229.00 1 0.44% | 224.00 -5 -2.18% | 223.50 -0.5 -0.22% | 218.50 -5 -2.24% | 216.50 -2 -0.92% | 221.50 5 2.31% | 225.00 3.5 1.58% | 227.50 2.5 1.11% | 225.50 -2 -0.88% | 224.50 -1 -0.44% | 225.00 0.5 0.22% | 228.00 3 1.33% | 227.00 -1 -0.44% | 227.00 0 0% | 226.88 | |||||||||
| 2 月 | 226.50 -0.5 -0.22% | 227.50 1 0.44% | 225.50 -2 -0.88% | 224.50 -1 -0.44% | 228.00 3.5 1.56% | 230.50 2.5 1.1% | 229.50 -1 -0.43% | 228.00 -1.5 -0.65% | 225.00 -3 -1.32% | 221.50 -3.5 -1.56% | 221.00 -0.5 -0.23% | 210.50 -10.5 -4.75% | 211.50 1 0.48% | 222.18 | ||||||||||||||||||
| 3 月 | 210.50 -1 -0.47% | 209.00 -1.5 -0.71% | 210.00 1 0.48% | 206.00 -4 -1.9% | 203.50 -2.5 -1.21% | 206.50 3 1.47% | 207.50 1 0.48% | 209.00 1.5 0.72% | 203.00 -6 -2.87% | 206.00 3 1.48% | 202.00 -4 -1.94% | 211.00 9 4.46% | 211.50 0.5 0.24% | 212.50 1 0.47% | 212.00 -0.5 -0.24% | 211.00 -1 -0.47% | 208.50 -2.5 -1.18% | 204.00 -4.5 -2.16% | 202.00 -2 -0.98% | 198.00 -4 -1.98% | 200.50 2.5 1.26% | 207.37 | ||||||||||
| 4 月 | 209.50 9 4.49% | 208.00 -1.5 -0.72% | 209.00 1 0.48% | 206.50 -2.5 -1.2% | 206.50 0 0% | 203.00 -3.5 -1.69% | 199.50 -3.5 -1.72% | 199.00 -0.5 -0.25% | 190.50 -8.5 -4.27% | 185.00 -5.5 -2.89% | 181.50 -3.5 -1.89% | 179.00 -2.5 -1.38% | 171.50 -7.5 -4.19% | 174.50 3 1.75% | 185.00 10.5 6.02% | 194.50 9.5 5.14% | 188.00 -6.5 -3.34% | 188.00 0 0% | 192.86 |
說明:最高漲幅:6.02%最低跌幅:-4.94% 最高價:250.00最低價:171.50平均價:212.68,灰色底表示週末,漲35天(124)元,跌55天(-173)元,平盤4天
6%=1,5%=1,4%=5,2%=6,1%=11,0%=15,-0%=2,-1%=3,-2%=4,-3%=12,-4%=16,-5%=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 | 8046 | 3202000 | 1960 | 803376500 | 253.00 | 254.00 | 249.00 | 250.00 | 1.50 | 0% | 249.50 | 34 | 250.00 | 26 | 15.95 |
| 2024-01-03 | 8046 | 3051000 | 2417 | 747135000 | 248.00 | 248.00 | 243.00 | 243.00 | 7.00 | -2.8% | 243.00 | 67 | 243.50 | 28 | 15.51 |
| 2024-01-04 | 8046 | 10274000 | 7577 | 2147483647 | 240.00 | 240.50 | 230.50 | 231.00 | 12.00 | -4.94% | 231.00 | 15 | 231.50 | 31 | 14.74 |
| 2024-01-05 | 8046 | 5687000 | 4153 | 1300242500 | 230.00 | 231.00 | 227.00 | 227.00 | 4.00 | -1.73% | 227.00 | 37 | 227.50 | 12 | 14.49 |
| 2024-01-08 | 8046 | 5732000 | 4314 | 1293005500 | 227.50 | 229.50 | 223.00 | 224.50 | 2.50 | -1.1% | 224.50 | 5 | 225.00 | 13 | 14.33 |
| 2024-01-09 | 8046 | 3657000 | 2473 | 829750500 | 226.00 | 229.00 | 225.50 | 226.00 | 1.50 | 0.67% | 226.00 | 89 | 226.50 | 16 | 14.42 |
| 2024-01-10 | 8046 | 1899000 | 1344 | 428005500 | 225.00 | 227.00 | 224.50 | 225.50 | 0.50 | -0.22% | 225.00 | 13 | 225.50 | 10 | 14.39 |
| 2024-01-11 | 8046 | 1612000 | 1186 | 365691500 | 227.00 | 228.50 | 225.50 | 228.00 | 2.50 | 1.11% | 228.00 | 12 | 228.50 | 50 | 14.55 |
| 2024-01-12 | 8046 | 1545000 | 1194 | 353216500 | 227.50 | 230.00 | 226.00 | 229.00 | 1.00 | 0.44% | 229.00 | 22 | 229.50 | 22 | 14.61 |
| 2024-01-15 | 8046 | 3847000 | 2916 | 867300500 | 230.00 | 230.00 | 224.00 | 224.00 | 5.00 | -2.18% | 224.00 | 103 | 224.50 | 9 | 14.29 |
| 2024-01-16 | 8046 | 2869000 | 2087 | 639008000 | 223.50 | 224.00 | 221.00 | 223.50 | 0.50 | -0.22% | 223.50 | 34 | 224.00 | 26 | 14.26 |
| 2024-01-17 | 8046 | 3492000 | 2577 | 771091000 | 222.00 | 224.50 | 218.50 | 218.50 | 5.00 | -2.24% | 218.50 | 15 | 219.00 | 3 | 13.94 |
| 2024-01-18 | 8046 | 2015000 | 1531 | 438817000 | 219.00 | 220.00 | 216.50 | 216.50 | 2.00 | -0.92% | 216.50 | 62 | 217.00 | 31 | 13.82 |
| 2024-01-19 | 8046 | 3061000 | 2214 | 677816500 | 220.00 | 224.00 | 219.00 | 221.50 | 5.00 | 2.31% | 221.50 | 120 | 222.00 | 23 | 14.14 |
| 2024-01-22 | 8046 | 1960000 | 1451 | 440771000 | 224.00 | 226.00 | 223.00 | 225.00 | 3.50 | 1.58% | 225.00 | 92 | 226.00 | 36 | 14.36 |
| 2024-01-23 | 8046 | 1895000 | 1306 | 430808000 | 227.00 | 228.50 | 225.50 | 227.50 | 2.50 | 1.11% | 227.50 | 167 | 228.00 | 8 | 14.52 |
| 2024-01-24 | 8046 | 1583000 | 1200 | 357634500 | 228.00 | 228.00 | 225.00 | 225.50 | 2.00 | -0.88% | 225.00 | 120 | 225.50 | 11 | 14.39 |
| 2024-01-25 | 8046 | 2430000 | 1756 | 546938000 | 225.50 | 228.00 | 223.50 | 224.50 | 1.00 | -0.44% | 224.50 | 20 | 225.00 | 57 | 14.33 |
| 2024-01-26 | 8046 | 1126000 | 909 | 252787000 | 224.00 | 225.50 | 222.50 | 225.00 | 0.50 | 0.22% | 224.50 | 15 | 225.00 | 35 | 14.36 |
| 2024-01-29 | 8046 | 2310000 | 1587 | 526092000 | 225.00 | 229.00 | 224.50 | 228.00 | 3.00 | 1.33% | 228.00 | 23 | 228.50 | 149 | 14.55 |
| 2024-01-30 | 8046 | 2405000 | 1767 | 549243000 | 228.00 | 231.00 | 227.00 | 227.00 | 1.00 | -0.44% | 227.00 | 4 | 227.50 | 4 | 14.49 |
| 2024-01-31 | 8046 | 1884000 | 1344 | 429023500 | 227.50 | 229.50 | 227.00 | 227.00 | 0.00 | 0% | 227.00 | 81 | 227.50 | 2 | 14.49 |
| 2024-02-01 | 8046 | 1385000 | 1077 | 312580000 | 227.00 | 227.00 | 224.50 | 226.50 | 0.50 | -0.22% | 226.00 | 25 | 226.50 | 27 | 14.45 |
| 2024-02-02 | 8046 | 1643000 | 1201 | 373133000 | 227.50 | 228.00 | 225.00 | 227.50 | 1.00 | 0.44% | 227.00 | 40 | 227.50 | 8 | 14.52 |
| 2024-02-05 | 8046 | 1517000 | 1245 | 342033500 | 226.00 | 226.50 | 224.00 | 225.50 | 2.00 | -0.88% | 225.50 | 16 | 226.00 | 24 | 14.39 |
| 2024-02-15 | 8046 | 3776000 | 2685 | 841803000 | 228.00 | 229.00 | 220.00 | 224.50 | 1.00 | -0.44% | 224.50 | 6 | 225.00 | 35 | 14.33 |
| 2024-02-16 | 8046 | 2273000 | 1641 | 515273000 | 225.50 | 228.00 | 224.50 | 228.00 | 3.50 | 1.56% | 227.50 | 34 | 228.00 | 42 | 14.55 |
| 2024-02-19 | 8046 | 4728000 | 3554 | 1092257500 | 229.00 | 233.50 | 227.00 | 230.50 | 2.50 | 1.1% | 230.50 | 1 | 231.00 | 27 | 14.71 |
| 2024-02-20 | 8046 | 2147000 | 1490 | 493670000 | 231.50 | 231.50 | 228.00 | 229.50 | 1.00 | -0.43% | 229.00 | 151 | 229.50 | 20 | 14.65 |
| 2024-02-21 | 8046 | 2202000 | 1841 | 502847000 | 228.50 | 230.00 | 227.00 | 228.00 | 1.50 | -0.65% | 228.00 | 97 | 228.50 | 1 | 14.55 |
| 2024-02-22 | 8046 | 3238000 | 2370 | 730704500 | 227.00 | 228.00 | 224.00 | 225.00 | 3.00 | -1.32% | 225.00 | 20 | 225.50 | 56 | 14.36 |
| 2024-02-23 | 8046 | 2020000 | 1539 | 450956500 | 225.50 | 226.50 | 221.50 | 221.50 | 3.50 | -1.56% | 221.50 | 11 | 222.00 | 10 | 14.14 |
| 2024-02-26 | 8046 | 1786000 | 1316 | 395746000 | 221.00 | 224.50 | 220.00 | 221.00 | 0.50 | -0.23% | 221.00 | 91 | 221.50 | 24 | 14.10 |
| 2024-02-27 | 8046 | 6222000 | 4643 | 1329723500 | 221.00 | 222.00 | 209.50 | 210.50 | 10.50 | -4.75% | 210.50 | 11 | 211.00 | 19 | 13.43 |
| 2024-02-29 | 8046 | 3914000 | 2734 | 818396500 | 210.00 | 212.00 | 206.50 | 211.50 | 1.00 | 0.48% | 211.00 | 22 | 211.50 | 16 | 13.50 |
| 2024-03-01 | 8046 | 2191000 | 1660 | 463481000 | 211.00 | 214.50 | 210.00 | 210.50 | 1.00 | -0.47% | 210.50 | 48 | 211.00 | 16 | 23.39 |
| 2024-03-04 | 8046 | 3258000 | 2117 | 681899500 | 210.00 | 211.00 | 208.00 | 209.00 | 1.50 | -0.71% | 209.00 | 31 | 209.50 | 7 | 23.22 |
| 2024-03-05 | 8046 | 2388000 | 1866 | 504856500 | 210.50 | 213.50 | 210.00 | 210.00 | 1.00 | 0.48% | 210.00 | 87 | 210.50 | 14 | 23.33 |
| 2024-03-06 | 8046 | 3501000 | 2670 | 723081000 | 208.50 | 209.50 | 205.00 | 206.00 | 4.00 | -1.9% | 206.00 | 7 | 206.50 | 63 | 22.89 |
| 2024-03-07 | 8046 | 2772000 | 1996 | 568071500 | 206.00 | 208.00 | 203.50 | 203.50 | 2.50 | -1.21% | 203.50 | 44 | 204.00 | 24 | 22.61 |
| 2024-03-08 | 8046 | 4386000 | 2929 | 898565000 | 203.50 | 209.00 | 200.50 | 206.50 | 3.00 | 1.47% | 206.50 | 30 | 207.00 | 50 | 22.94 |
| 2024-03-11 | 8046 | 1965000 | 1346 | 406576500 | 205.00 | 208.50 | 204.50 | 207.50 | 1.00 | 0.48% | 207.00 | 21 | 207.50 | 8 | 23.06 |
| 2024-03-12 | 8046 | 1611000 | 1215 | 335900000 | 207.00 | 209.50 | 206.50 | 209.00 | 1.50 | 0.72% | 208.50 | 20 | 209.00 | 36 | 23.22 |
| 2024-03-13 | 8046 | 2362000 | 1788 | 485142000 | 209.50 | 210.50 | 203.00 | 203.00 | 6.00 | -2.87% | 203.00 | 41 | 203.50 | 4 | 22.56 |
| 2024-03-14 | 8046 | 1581000 | 1242 | 323018000 | 203.00 | 206.00 | 201.50 | 206.00 | 3.00 | 1.48% | 205.50 | 8 | 206.00 | 37 | 22.89 |
| 2024-03-15 | 8046 | 2446000 | 1740 | 494556500 | 204.50 | 206.00 | 200.50 | 202.00 | 4.00 | -1.94% | 201.50 | 2 | 202.00 | 24 | 22.44 |
| 2024-03-18 | 8046 | 3279000 | 2425 | 680043500 | 203.50 | 211.00 | 201.50 | 211.00 | 9.00 | 4.46% | 210.50 | 2 | 211.00 | 84 | 23.44 |
| 2024-03-19 | 8046 | 2734000 | 2051 | 576161000 | 210.50 | 212.00 | 208.50 | 211.50 | 0.50 | 0.24% | 211.50 | 12 | 212.00 | 145 | 23.50 |
| 2024-03-20 | 8046 | 3082000 | 2313 | 653041500 | 211.50 | 214.00 | 209.50 | 212.50 | 1.00 | 0.47% | 212.50 | 12 | 213.00 | 10 | 23.61 |
| 2024-03-21 | 8046 | 2312000 | 1532 | 492083000 | 214.00 | 216.00 | 211.50 | 212.00 | 0.50 | -0.24% | 212.00 | 3 | 212.50 | 16 | 23.56 |
| 2024-03-22 | 8046 | 1856000 | 1227 | 392339000 | 213.00 | 213.00 | 210.00 | 211.00 | 1.00 | -0.47% | 211.00 | 3 | 211.50 | 1 | 23.44 |
| 2024-03-25 | 8046 | 1485000 | 1105 | 310993500 | 211.50 | 212.50 | 208.00 | 208.50 | 2.50 | -1.18% | 208.50 | 1 | 209.00 | 12 | 23.17 |
| 2024-03-26 | 8046 | 1895000 | 1395 | 391900000 | 209.50 | 212.50 | 204.00 | 204.00 | 4.50 | -2.16% | 204.00 | 19 | 204.50 | 1 | 22.67 |
| 2024-03-27 | 8046 | 2100000 | 1510 | 424837000 | 204.00 | 204.00 | 201.00 | 202.00 | 2.00 | -0.98% | 202.00 | 69 | 202.50 | 26 | 22.44 |
| 2024-03-28 | 8046 | 2657000 | 2090 | 529274000 | 201.50 | 201.50 | 198.00 | 198.00 | 4.00 | -1.98% | 198.00 | 339 | 198.50 | 12 | 22.00 |
| 2024-03-29 | 8046 | 1968000 | 1496 | 394009000 | 198.50 | 202.00 | 198.00 | 200.50 | 2.50 | 1.26% | 200.00 | 188 | 201.00 | 16 | 22.28 |
| 2024-04-01 | 8046 | 4296000 | 3167 | 893702000 | 203.00 | 210.00 | 202.50 | 209.50 | 9.00 | 4.49% | 209.50 | 5 | 210.00 | 160 | 23.28 |
| 2024-04-02 | 8046 | 1986000 | 1494 | 413883500 | 210.00 | 210.50 | 206.50 | 208.00 | 1.50 | -0.72% | 208.00 | 31 | 208.50 | 12 | 23.11 |
| 2024-04-03 | 8046 | 2404000 | 1662 | 502940500 | 207.00 | 211.00 | 206.50 | 209.00 | 1.00 | 0.48% | 209.00 | 18 | 209.50 | 22 | 23.22 |
| 2024-04-08 | 8046 | 2433000 | 1852 | 502403000 | 208.00 | 209.00 | 205.50 | 206.50 | 2.50 | -1.2% | 206.50 | 1 | 207.00 | 41 | 22.94 |
| 2024-04-09 | 8046 | 1463000 | 1157 | 301830000 | 207.00 | 207.50 | 205.00 | 206.50 | 0.00 | 0% | 206.50 | 6 | 207.00 | 28 | 22.94 |
| 2024-04-10 | 8046 | 1575000 | 1353 | 322932000 | 206.50 | 208.00 | 203.00 | 203.00 | 3.50 | -1.69% | 203.00 | 41 | 203.50 | 20 | 22.56 |
| 2024-04-11 | 8046 | 1965000 | 1592 | 394296000 | 202.50 | 202.50 | 199.50 | 199.50 | 3.50 | -1.72% | 199.50 | 68 | 200.00 | 10 | 22.17 |
| 2024-04-12 | 8046 | 1295000 | 1092 | 258835000 | 201.00 | 202.00 | 199.00 | 199.00 | 0.50 | -0.25% | 199.00 | 179 | 199.50 | 24 | 22.11 |
| 2024-04-15 | 8046 | 4039000 | 3109 | 776227000 | 196.00 | 196.00 | 190.50 | 190.50 | 8.50 | -4.27% | 190.00 | 435 | 190.50 | 3 | 21.17 |
| 2024-04-16 | 8046 | 3230000 | 2371 | 597350000 | 187.50 | 188.50 | 183.00 | 185.00 | 5.50 | -2.89% | 185.00 | 1 | 185.50 | 39 | 20.56 |
| 2024-04-17 | 8046 | 3924000 | 2745 | 716747000 | 185.00 | 186.50 | 181.00 | 181.50 | 3.50 | -1.89% | 181.50 | 154 | 182.00 | 1 | 20.17 |
| 2024-04-18 | 8046 | 3420000 | 2500 | 616407000 | 179.00 | 182.50 | 178.50 | 179.00 | 2.50 | -1.38% | 179.00 | 179 | 180.00 | 4 | 19.89 |
| 2024-04-19 | 8046 | 6300110 | 6861 | 1095684081 | 177.50 | 177.50 | 171.00 | 171.50 | 7.50 | -4.19% | 171.50 | 42 | 172.00 | 6 | 19.06 |
| 2024-04-22 | 8046 | 5225000 | 3325 | 915891500 | 171.50 | 178.50 | 171.50 | 174.50 | 3.00 | 1.75% | 174.50 | 10 | 175.00 | 5 | 19.39 |
| 2024-04-23 | 8046 | 7950000 | 5796 | 1450840000 | 183.00 | 186.00 | 178.50 | 185.00 | 10.50 | 6.02% | 185.00 | 18 | 185.50 | 73 | 20.56 |
| 2024-04-24 | 8046 | 9923000 | 7121 | 1915877000 | 187.50 | 197.00 | 187.00 | 194.50 | 9.50 | 5.14% | 194.00 | 82 | 194.50 | 50 | 21.61 |
| 2024-04-25 | 8046 | 3891000 | 2951 | 734844500 | 190.50 | 191.00 | 187.50 | 188.00 | 6.50 | -3.34% | 188.00 | 130 | 188.50 | 4 | 20.89 |
| 2024-04-26 | 8046 | 2559000 | 1903 | 482471000 | 191.00 | 191.50 | 186.00 | 188.00 | 0.00 | 0% | 188.00 | 67 | 188.50 | 6 | 20.89 |