瀚荃(8103)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 | 46.05 0 0% | 46.00 -0.05 -0.11% | 45.50 -0.5 -1.09% | 45.70 0.2 0.44% | 44.60 -1.1 -2.41% | 43.75 -0.85 -1.91% | 43.50 -0.25 -0.57% | 42.90 -0.6 -1.38% | 43.95 1.05 2.45% | 44.45 0.5 1.14% | 43.25 -1.2 -2.7% | 42.75 -0.5 -1.16% | 44.15 1.4 3.27% | 44.90 0.75 1.7% | 44.70 -0.2 -0.45% | 44.75 0.05 0.11% | 44.65 -0.1 -0.22% | 44.60 -0.05 -0.11% | 44.00 -0.6 -1.35% | 43.55 -0.45 -1.02% | 44.00 0.45 1.03% | 43.50 -0.5 -1.14% | 44.33 | |||||||||
| 2 月 | 43.40 -0.1 -0.23% | 43.05 -0.35 -0.81% | 42.55 -0.5 -1.16% | 44.30 1.75 4.11% | 45.25 0.95 2.14% | 46.45 1.2 2.65% | 46.55 0.1 0.22% | 46.60 0.05 0.11% | 46.55 -0.05 -0.11% | 46.55 0 0% | 46.70 0.15 0.32% | 46.85 0.15 0.32% | 47.10 0.25 0.53% | 45.56 | ||||||||||||||||||
| 3 月 | 46.10 -1 -2.12% | 45.80 -0.3 -0.65% | 46.00 0.2 0.44% | 46.10 0.1 0.22% | 46.20 0.1 0.22% | 45.25 -0.95 -2.06% | 43.50 -1.75 -3.87% | 44.20 0.7 1.61% | 43.30 -0.9 -2.04% | 42.65 -0.65 -1.5% | 41.30 -1.35 -3.17% | 41.50 0.2 0.48% | 42.50 1 2.41% | 42.60 0.1 0.24% | 43.35 0.75 1.76% | 43.80 0.45 1.04% | 46.25 2.45 5.59% | 45.20 -1.05 -2.27% | 46.10 0.9 1.99% | 46.60 0.5 1.08% | 47.70 1.1 2.36% | 44.69 | ||||||||||
| 4 月 | 46.75 -0.95 -1.99% | 46.20 -0.55 -1.18% | 46.65 0.45 0.97% | 47.05 0.4 0.86% | 45.20 -1.85 -3.93% | 44.40 -0.8 -1.77% | 44.30 -0.1 -0.23% | 45.55 1.25 2.82% | 44.70 -0.85 -1.87% | 42.80 -1.9 -4.25% | 43.35 0.55 1.29% | 44.10 0.75 1.73% | 43.30 -0.8 -1.81% | 45.07 |
說明:最高漲幅:5.59%最低跌幅:-4.25% 最高價:47.70最低價:41.30平均價:44.84,灰色底表示週末,漲41天(27.85)元,跌45天(-32.75)元,平盤2天
6%=2,4%=2,3%=4,2%=9,1%=11,0%=15,-0%=2,-1%=4,-2%=8,-3%=14,-4%=17,
| 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 | 8103 | 1434000 | 988 | 66319050 | 45.25 | 46.90 | 44.90 | 46.05 | 1.05 | 0% | 46.00 | 13 | 46.05 | 12 | 16.33 |
| 2024-01-03 | 8103 | 493000 | 369 | 22561550 | 45.80 | 46.15 | 45.45 | 46.00 | 0.05 | -0.11% | 45.85 | 21 | 46.00 | 13 | 16.31 |
| 2024-01-04 | 8103 | 461000 | 343 | 20978500 | 46.10 | 46.10 | 45.25 | 45.50 | 0.50 | -1.09% | 45.45 | 1 | 45.50 | 2 | 16.13 |
| 2024-01-05 | 8103 | 405000 | 266 | 18640650 | 45.90 | 46.50 | 45.70 | 45.70 | 0.20 | 0.44% | 45.70 | 4 | 45.75 | 1 | 16.21 |
| 2024-01-08 | 8103 | 582000 | 385 | 26115250 | 45.70 | 45.75 | 44.45 | 44.60 | 1.10 | -2.41% | 44.60 | 1 | 44.65 | 11 | 15.82 |
| 2024-01-09 | 8103 | 541000 | 313 | 23789900 | 45.00 | 45.00 | 43.50 | 43.75 | 0.85 | -1.91% | 43.75 | 5 | 43.85 | 1 | 15.51 |
| 2024-01-10 | 8103 | 349000 | 233 | 15201450 | 43.50 | 43.95 | 43.20 | 43.50 | 0.25 | -0.57% | 43.30 | 5 | 43.55 | 4 | 15.43 |
| 2024-01-11 | 8103 | 734000 | 484 | 31420950 | 43.50 | 43.60 | 42.30 | 42.90 | 0.60 | -1.38% | 42.90 | 2 | 43.00 | 11 | 15.21 |
| 2024-01-12 | 8103 | 922000 | 502 | 40544250 | 42.85 | 44.75 | 42.85 | 43.95 | 1.05 | 2.45% | 43.90 | 2 | 43.95 | 17 | 15.59 |
| 2024-01-15 | 8103 | 352000 | 248 | 15583350 | 44.20 | 44.55 | 43.95 | 44.45 | 0.50 | 1.14% | 44.40 | 18 | 44.45 | 4 | 15.76 |
| 2024-01-16 | 8103 | 433000 | 309 | 18845050 | 44.40 | 44.40 | 43.15 | 43.25 | 1.20 | -2.7% | 43.20 | 10 | 43.30 | 4 | 15.34 |
| 2024-01-17 | 8103 | 450000 | 279 | 19294700 | 43.20 | 43.40 | 42.55 | 42.75 | 0.50 | -1.16% | 42.60 | 4 | 42.75 | 2 | 15.16 |
| 2024-01-18 | 8103 | 355000 | 239 | 15429450 | 42.75 | 44.15 | 42.65 | 44.15 | 1.40 | 3.27% | 44.05 | 5 | 44.15 | 2 | 15.66 |
| 2024-01-19 | 8103 | 1712000 | 1035 | 77474000 | 44.15 | 45.85 | 44.05 | 44.90 | 0.75 | 1.7% | 44.85 | 5 | 44.90 | 4 | 15.92 |
| 2024-01-22 | 8103 | 458000 | 290 | 20637350 | 44.95 | 45.50 | 44.70 | 44.70 | 0.20 | -0.45% | 44.70 | 9 | 44.75 | 1 | 15.85 |
| 2024-01-23 | 8103 | 216000 | 143 | 9635950 | 44.70 | 44.75 | 44.50 | 44.75 | 0.05 | 0.11% | 44.70 | 1 | 44.75 | 1 | 15.87 |
| 2024-01-24 | 8103 | 239000 | 148 | 10698500 | 45.00 | 45.00 | 44.55 | 44.65 | 0.10 | -0.22% | 44.60 | 14 | 44.65 | 2 | 15.83 |
| 2024-01-25 | 8103 | 140000 | 107 | 6263450 | 45.00 | 45.10 | 44.50 | 44.60 | 0.05 | -0.11% | 44.60 | 10 | 44.70 | 1 | 15.82 |
| 2024-01-26 | 8103 | 205000 | 145 | 9085750 | 45.00 | 45.00 | 43.90 | 44.00 | 0.60 | -1.35% | 44.00 | 4 | 44.05 | 1 | 15.60 |
| 2024-01-29 | 8103 | 365000 | 228 | 15823300 | 43.90 | 43.90 | 43.05 | 43.55 | 0.45 | -1.02% | 43.50 | 15 | 43.55 | 6 | 15.44 |
| 2024-01-30 | 8103 | 209000 | 162 | 9191550 | 43.40 | 44.30 | 43.40 | 44.00 | 0.45 | 1.03% | 43.90 | 17 | 44.00 | 1 | 15.60 |
| 2024-01-31 | 8103 | 158000 | 115 | 6888600 | 44.00 | 44.00 | 43.50 | 43.50 | 0.50 | -1.14% | 43.50 | 1 | 43.55 | 1 | 15.43 |
| 2024-02-01 | 8103 | 96000 | 75 | 4170050 | 43.45 | 43.80 | 43.35 | 43.40 | 0.10 | -0.23% | 43.35 | 3 | 43.40 | 1 | 15.39 |
| 2024-02-02 | 8103 | 237000 | 186 | 10268800 | 43.85 | 43.85 | 43.00 | 43.05 | 0.35 | -0.81% | 43.05 | 7 | 43.10 | 1 | 15.27 |
| 2024-02-05 | 8103 | 289000 | 211 | 12294850 | 43.05 | 43.05 | 42.30 | 42.55 | 0.50 | -1.16% | 42.55 | 13 | 42.65 | 2 | 15.09 |
| 2024-02-15 | 8103 | 711000 | 476 | 31407100 | 43.30 | 44.90 | 43.25 | 44.30 | 1.75 | 4.11% | 44.30 | 1 | 44.35 | 1 | 15.71 |
| 2024-02-16 | 8103 | 695000 | 429 | 31383800 | 45.00 | 45.50 | 44.40 | 45.25 | 0.95 | 2.14% | 45.25 | 2 | 45.30 | 3 | 16.05 |
| 2024-02-19 | 8103 | 1029000 | 605 | 47854050 | 45.50 | 47.25 | 45.45 | 46.45 | 1.20 | 2.65% | 46.45 | 8 | 46.50 | 1 | 16.47 |
| 2024-02-20 | 8103 | 591000 | 418 | 27520550 | 47.10 | 47.10 | 46.00 | 46.55 | 0.10 | 0.22% | 46.50 | 3 | 46.55 | 1 | 16.51 |
| 2024-02-21 | 8103 | 373000 | 293 | 17355550 | 46.55 | 46.80 | 46.30 | 46.60 | 0.05 | 0.11% | 46.55 | 1 | 46.60 | 5 | 16.52 |
| 2024-02-22 | 8103 | 368000 | 282 | 17072750 | 47.00 | 47.00 | 46.00 | 46.55 | 0.05 | -0.11% | 46.30 | 10 | 46.55 | 11 | 16.51 |
| 2024-02-23 | 8103 | 388000 | 270 | 18102800 | 46.65 | 46.90 | 46.25 | 46.55 | 0.00 | 0% | 46.40 | 5 | 46.55 | 4 | 16.51 |
| 2024-02-26 | 8103 | 607000 | 432 | 28562450 | 46.90 | 47.55 | 46.55 | 46.70 | 0.15 | 0.32% | 46.65 | 4 | 46.75 | 5 | 16.56 |
| 2024-02-27 | 8103 | 451000 | 297 | 21150100 | 47.00 | 47.35 | 46.50 | 46.85 | 0.15 | 0.32% | 46.85 | 4 | 46.90 | 5 | 16.61 |
| 2024-02-29 | 8103 | 327000 | 217 | 15358800 | 47.40 | 47.40 | 46.60 | 47.10 | 0.25 | 0.53% | 46.95 | 4 | 47.10 | 7 | 16.70 |
| 2024-03-01 | 8103 | 380000 | 280 | 17627000 | 47.20 | 47.20 | 46.10 | 46.10 | 1.00 | -2.12% | 46.10 | 4 | 46.20 | 3 | 16.35 |
| 2024-03-04 | 8103 | 430000 | 292 | 19767650 | 46.10 | 46.50 | 45.60 | 45.80 | 0.30 | -0.65% | 45.80 | 8 | 45.85 | 4 | 16.24 |
| 2024-03-05 | 8103 | 301000 | 196 | 13838000 | 46.25 | 46.25 | 45.80 | 46.00 | 0.20 | 0.44% | 45.95 | 2 | 46.00 | 25 | 16.31 |
| 2024-03-06 | 8103 | 375000 | 264 | 17363700 | 45.90 | 46.70 | 45.90 | 46.10 | 0.10 | 0.22% | 46.05 | 12 | 46.20 | 25 | 16.35 |
| 2024-03-07 | 8103 | 354000 | 227 | 16361400 | 46.65 | 46.70 | 45.70 | 46.20 | 0.10 | 0.22% | 46.20 | 1 | 46.25 | 3 | 16.38 |
| 2024-03-08 | 8103 | 578000 | 345 | 26280250 | 46.00 | 46.20 | 44.70 | 45.25 | 0.95 | -2.06% | 45.20 | 3 | 45.25 | 3 | 16.05 |
| 2024-03-11 | 8103 | 645000 | 423 | 28260550 | 43.40 | 44.60 | 43.40 | 43.50 | 1.75 | -3.87% | 43.50 | 1 | 43.60 | 7 | 15.43 |
| 2024-03-12 | 8103 | 273000 | 212 | 11999100 | 43.25 | 44.25 | 43.20 | 44.20 | 0.70 | 1.61% | 44.10 | 5 | 44.20 | 11 | 15.67 |
| 2024-03-13 | 8103 | 449000 | 281 | 19529500 | 44.10 | 44.10 | 43.15 | 43.30 | 0.90 | -2.04% | 43.25 | 1 | 43.35 | 3 | 15.35 |
| 2024-03-14 | 8103 | 313000 | 225 | 13451750 | 43.30 | 43.65 | 42.65 | 42.65 | 0.65 | -1.5% | 42.65 | 2 | 42.70 | 4 | 15.12 |
| 2024-03-15 | 8103 | 597000 | 358 | 24902400 | 42.35 | 42.35 | 41.25 | 41.30 | 1.35 | -3.17% | 41.30 | 2 | 41.35 | 2 | 14.65 |
| 2024-03-18 | 8103 | 618000 | 381 | 25317400 | 41.10 | 41.50 | 40.55 | 41.50 | 0.20 | 0.48% | 41.50 | 4 | 41.55 | 4 | 15.04 |
| 2024-03-19 | 8103 | 436000 | 247 | 18334200 | 41.30 | 42.90 | 41.25 | 42.50 | 1.00 | 2.41% | 42.50 | 28 | 42.55 | 2 | 15.40 |
| 2024-03-20 | 8103 | 416000 | 255 | 17740850 | 42.20 | 43.20 | 42.05 | 42.60 | 0.10 | 0.24% | 42.60 | 18 | 42.75 | 4 | 15.43 |
| 2024-03-21 | 8103 | 394000 | 222 | 16964200 | 43.15 | 43.40 | 42.50 | 43.35 | 0.75 | 1.76% | 43.30 | 1 | 43.35 | 1 | 15.71 |
| 2024-03-22 | 8103 | 321000 | 182 | 14023350 | 43.20 | 44.00 | 43.20 | 43.80 | 0.45 | 1.04% | 43.80 | 1 | 43.85 | 3 | 15.87 |
| 2024-03-25 | 8103 | 1813000 | 914 | 83426100 | 44.05 | 46.80 | 44.05 | 46.25 | 2.45 | 5.59% | 46.15 | 10 | 46.25 | 27 | 16.76 |
| 2024-03-26 | 8103 | 538000 | 334 | 24518150 | 46.30 | 46.60 | 44.85 | 45.20 | 1.05 | -2.27% | 45.15 | 6 | 45.20 | 12 | 16.38 |
| 2024-03-27 | 8103 | 517000 | 291 | 23627700 | 44.80 | 46.10 | 44.75 | 46.10 | 0.90 | 1.99% | 46.05 | 10 | 46.10 | 10 | 16.70 |
| 2024-03-28 | 8103 | 1106000 | 583 | 51762500 | 46.50 | 47.30 | 46.40 | 46.60 | 0.50 | 1.08% | 46.55 | 6 | 46.60 | 11 | 16.88 |
| 2024-03-29 | 8103 | 2788000 | 1591 | 134156950 | 47.15 | 49.20 | 47.15 | 47.70 | 1.10 | 2.36% | 47.65 | 21 | 47.70 | 32 | 17.28 |
| 2024-04-01 | 8103 | 2751000 | 1627 | 132862900 | 49.00 | 49.90 | 46.50 | 46.75 | 0.95 | -1.99% | 46.75 | 8 | 46.95 | 3 | 16.94 |
| 2024-04-02 | 8103 | 1017000 | 563 | 46945050 | 46.80 | 46.85 | 45.70 | 46.20 | 0.55 | -1.18% | 46.15 | 3 | 46.20 | 4 | 16.74 |
| 2024-04-03 | 8103 | 443000 | 244 | 20557950 | 46.80 | 46.80 | 46.00 | 46.65 | 0.45 | 0.97% | 46.50 | 4 | 46.70 | 4 | 16.90 |
| 2024-04-08 | 8103 | 617000 | 383 | 29247500 | 47.45 | 47.85 | 47.00 | 47.05 | 0.40 | 0.86% | 47.00 | 12 | 47.10 | 5 | 17.05 |
| 2024-04-09 | 8103 | 1084000 | 652 | 49670300 | 47.50 | 47.50 | 45.20 | 45.20 | 1.85 | -3.93% | 45.15 | 6 | 45.20 | 28 | 16.38 |
| 2024-04-10 | 8103 | 881000 | 519 | 39348500 | 45.30 | 45.50 | 44.30 | 44.40 | 0.80 | -1.77% | 44.40 | 4 | 44.50 | 11 | 16.09 |
| 2024-04-11 | 8103 | 383000 | 254 | 16955550 | 44.10 | 44.70 | 44.00 | 44.30 | 0.10 | -0.23% | 44.30 | 2 | 44.40 | 3 | 16.05 |
| 2024-04-12 | 8103 | 510000 | 358 | 23071650 | 44.40 | 45.60 | 44.40 | 45.55 | 1.25 | 2.82% | 45.40 | 5 | 45.55 | 11 | 16.50 |
| 2024-04-15 | 8103 | 322000 | 218 | 14491800 | 45.40 | 45.45 | 44.70 | 44.70 | 0.85 | -1.87% | 44.65 | 4 | 44.70 | 20 | 16.20 |
| 2024-04-16 | 8103 | 915000 | 367 | 39380300 | 43.55 | 43.65 | 42.60 | 42.80 | 1.90 | -4.25% | 42.80 | 76 | 42.90 | 1 | 15.51 |
| 2024-04-17 | 8103 | 336000 | 230 | 14616400 | 42.80 | 43.90 | 42.80 | 43.35 | 0.55 | 1.29% | 43.35 | 1 | 43.50 | 3 | 15.71 |
| 2024-04-18 | 8103 | 440000 | 251 | 19353300 | 43.30 | 44.45 | 42.90 | 44.10 | 0.75 | 1.73% | 44.10 | 1 | 44.30 | 12 | 15.98 |
| 2024-04-19 | 8103 | 522336 | 461 | 22685025 | 44.50 | 44.50 | 42.70 | 43.30 | 0.80 | -1.81% | 43.30 | 8 | 43.70 | 4 | 15.69 |