寶一(8222)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
| 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 | 47.40 0 0% | 46.10 -1.3 -2.74% | 46.05 -0.05 -0.11% | 48.20 2.15 4.67% | 47.00 -1.2 -2.49% | 46.30 -0.7 -1.49% | 46.50 0.2 0.43% | 46.70 0.2 0.43% | 49.30 2.6 5.57% | 49.40 0.1 0.2% | 47.65 -1.75 -3.54% | 45.60 -2.05 -4.3% | 45.45 -0.15 -0.33% | 45.00 -0.45 -0.99% | 45.05 0.05 0.11% | 45.05 0 0% | 45.35 0.3 0.67% | 46.00 0.65 1.43% | 45.40 -0.6 -1.3% | 45.25 -0.15 -0.33% | 46.60 1.35 2.98% | 47.05 0.45 0.97% | 46.5 | |||||||||
| 2 月 | 47.30 0.25 0.53% | 47.75 0.45 0.95% | 47.55 -0.2 -0.42% | 47.05 -0.5 -1.05% | 48.50 1.45 3.08% | 48.05 -0.45 -0.93% | 47.05 -1 -2.08% | 46.65 -0.4 -0.85% | 46.25 -0.4 -0.86% | 45.20 -1.05 -2.27% | 47.30 2.1 4.65% | 45.90 -1.4 -2.96% | 45.75 -0.15 -0.33% | 46.86 | ||||||||||||||||||
| 3 月 | 45.55 -0.2 -0.44% | 45.80 0.25 0.55% | 45.30 -0.5 -1.09% | 45.00 -0.3 -0.66% | 43.65 -1.35 -3% | 43.05 -0.6 -1.37% | 43.65 0.6 1.39% | 43.85 0.2 0.46% | 42.80 -1.05 -2.39% | 42.75 -0.05 -0.12% | 42.95 0.2 0.47% | 42.95 0 0% | 43.25 0.3 0.7% | 42.90 -0.35 -0.81% | 43.50 0.6 1.4% | 46.40 2.9 6.67% | 46.30 -0.1 -0.22% | 46.55 0.25 0.54% | 49.00 2.45 5.26% | 48.70 -0.3 -0.61% | 47.10 -1.6 -3.29% | 45.13 | ||||||||||
| 4 月 | 49.35 2.25 4.78% | 48.75 -0.6 -1.22% | 47.60 -1.15 -2.36% | 46.60 -1 -2.1% | 49.00 2.4 5.15% | 49.35 0.35 0.71% | 47.40 -1.95 -3.95% | 47.80 0.4 0.84% | 48.35 0.55 1.15% | 46.30 -2.05 -4.24% | 47.00 0.7 1.51% | 48.30 1.3 2.77% | 47.91 |
說明:最高漲幅:6.67%最低跌幅:-4.3% 最高價:49.40最低價:42.75平均價:46.38,灰色底表示週末,漲38天(36.15)元,跌45天(-31.25)元,平盤4天
7%=1,6%=1,5%=8,3%=3,2%=1,1%=16,0%=12,-0%=4,-1%=4,-2%=8,-3%=14,-4%=15,
| 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 | 8222 | 927000 | 583 | 43939500 | 47.20 | 47.95 | 47.10 | 47.40 | 0.20 | 0% | 47.35 | 3 | 47.40 | 79 | 60.77 |
| 2024-01-03 | 8222 | 1059000 | 691 | 49334950 | 47.80 | 47.80 | 46.10 | 46.10 | 1.30 | -2.74% | 46.10 | 36 | 46.15 | 2 | 59.10 |
| 2024-01-04 | 8222 | 582000 | 388 | 26972050 | 46.30 | 46.90 | 46.00 | 46.05 | 0.05 | -0.11% | 46.05 | 6 | 46.10 | 1 | 59.04 |
| 2024-01-05 | 8222 | 3344000 | 1989 | 160761850 | 46.00 | 49.45 | 46.00 | 48.20 | 2.15 | 4.67% | 48.20 | 34 | 48.30 | 45 | 61.79 |
| 2024-01-08 | 8222 | 4741000 | 3173 | 228915050 | 48.50 | 49.45 | 47.00 | 47.00 | 1.20 | -2.49% | 47.00 | 31 | 47.10 | 1 | 60.26 |
| 2024-01-09 | 8222 | 2194000 | 1489 | 103386100 | 48.40 | 48.45 | 46.20 | 46.30 | 0.70 | -1.49% | 46.25 | 2 | 46.30 | 1 | 59.36 |
| 2024-01-10 | 8222 | 10538000 | 6322 | 509848350 | 47.85 | 50.80 | 46.50 | 46.50 | 0.20 | 0.43% | 46.50 | 76 | 46.70 | 3 | 59.62 |
| 2024-01-11 | 8222 | 1991000 | 1299 | 91755150 | 46.60 | 46.70 | 45.00 | 46.70 | 0.20 | 0.43% | 46.65 | 10 | 46.70 | 4 | 59.87 |
| 2024-01-12 | 8222 | 10725000 | 6555 | 527079150 | 47.00 | 50.00 | 47.00 | 49.30 | 2.60 | 5.57% | 49.30 | 13 | 49.35 | 2 | 63.21 |
| 2024-01-15 | 8222 | 17179000 | 9616 | 863964000 | 51.40 | 51.70 | 48.95 | 49.40 | 0.10 | 0.2% | 49.40 | 192 | 49.45 | 8 | 63.33 |
| 2024-01-16 | 8222 | 2968000 | 1794 | 143089050 | 49.40 | 49.40 | 47.60 | 47.65 | 1.75 | -3.54% | 47.65 | 28 | 47.70 | 1 | 61.09 |
| 2024-01-17 | 8222 | 2105000 | 1281 | 97993050 | 47.80 | 47.90 | 45.60 | 45.60 | 2.05 | -4.3% | 45.60 | 26 | 45.65 | 1 | 58.46 |
| 2024-01-18 | 8222 | 1583000 | 961 | 72296250 | 46.00 | 46.45 | 45.20 | 45.45 | 0.15 | -0.33% | 45.45 | 1 | 45.55 | 1 | 58.27 |
| 2024-01-19 | 8222 | 1354000 | 818 | 61315800 | 45.75 | 45.95 | 44.80 | 45.00 | 0.45 | -0.99% | 45.00 | 35 | 45.05 | 1 | 57.69 |
| 2024-01-22 | 8222 | 642000 | 451 | 29017600 | 45.20 | 45.55 | 45.00 | 45.05 | 0.05 | 0.11% | 45.05 | 7 | 45.40 | 5 | 57.76 |
| 2024-01-23 | 8222 | 561000 | 381 | 25352500 | 45.20 | 45.70 | 45.00 | 45.05 | 0.00 | 0% | 45.05 | 26 | 45.10 | 5 | 57.76 |
| 2024-01-24 | 8222 | 631000 | 471 | 28711500 | 45.15 | 45.95 | 45.00 | 45.35 | 0.30 | 0.67% | 45.35 | 12 | 45.40 | 3 | 58.14 |
| 2024-01-25 | 8222 | 1197000 | 822 | 54967200 | 45.35 | 46.20 | 45.35 | 46.00 | 0.65 | 1.43% | 46.00 | 6 | 46.05 | 5 | 58.97 |
| 2024-01-26 | 8222 | 838000 | 601 | 38459750 | 46.00 | 46.45 | 45.40 | 45.40 | 0.60 | -1.3% | 45.40 | 9 | 45.55 | 1 | 58.21 |
| 2024-01-29 | 8222 | 596000 | 405 | 27002050 | 45.50 | 45.75 | 45.15 | 45.25 | 0.15 | -0.33% | 45.20 | 30 | 45.30 | 3 | 58.01 |
| 2024-01-30 | 8222 | 1897000 | 1231 | 87823250 | 45.60 | 46.70 | 45.60 | 46.60 | 1.35 | 2.98% | 46.55 | 27 | 46.60 | 15 | 59.74 |
| 2024-01-31 | 8222 | 1141000 | 758 | 53485450 | 46.20 | 47.20 | 46.20 | 47.05 | 0.45 | 0.97% | 47.00 | 22 | 47.05 | 7 | 60.32 |
| 2024-02-01 | 8222 | 1491000 | 890 | 70906800 | 47.00 | 48.15 | 47.00 | 47.30 | 0.25 | 0.53% | 47.30 | 27 | 47.40 | 1 | 60.64 |
| 2024-02-02 | 8222 | 1336000 | 851 | 63984400 | 47.70 | 48.20 | 47.70 | 47.75 | 0.45 | 0.95% | 47.75 | 17 | 47.80 | 11 | 61.22 |
| 2024-02-05 | 8222 | 1375000 | 960 | 65657400 | 47.90 | 48.40 | 47.40 | 47.55 | 0.20 | -0.42% | 47.55 | 6 | 47.60 | 1 | 60.96 |
| 2024-02-15 | 8222 | 917000 | 641 | 42880000 | 47.55 | 47.80 | 46.20 | 47.05 | 0.50 | -1.05% | 47.05 | 1 | 47.10 | 24 | 60.32 |
| 2024-02-16 | 8222 | 1649000 | 1036 | 79324200 | 47.00 | 48.75 | 47.00 | 48.50 | 1.45 | 3.08% | 48.50 | 22 | 48.55 | 18 | 62.18 |
| 2024-02-19 | 8222 | 1124000 | 699 | 54401050 | 48.05 | 48.80 | 48.00 | 48.05 | 0.45 | -0.93% | 48.05 | 1 | 48.10 | 12 | 61.60 |
| 2024-02-20 | 8222 | 1788000 | 894 | 84593250 | 48.40 | 48.40 | 47.00 | 47.05 | 1.00 | -2.08% | 47.05 | 3 | 47.10 | 4 | 60.32 |
| 2024-02-21 | 8222 | 721000 | 500 | 33802500 | 47.15 | 47.25 | 46.60 | 46.65 | 0.40 | -0.85% | 46.65 | 8 | 46.70 | 8 | 59.81 |
| 2024-02-22 | 8222 | 672000 | 448 | 31217450 | 47.00 | 47.00 | 46.25 | 46.25 | 0.40 | -0.86% | 46.25 | 19 | 46.40 | 4 | 59.29 |
| 2024-02-23 | 8222 | 1576000 | 1010 | 71728150 | 46.30 | 46.55 | 45.10 | 45.20 | 1.05 | -2.27% | 45.20 | 64 | 45.30 | 1 | 57.95 |
| 2024-02-26 | 8222 | 2746000 | 1842 | 129826250 | 45.50 | 48.25 | 45.45 | 47.30 | 2.10 | 4.65% | 47.30 | 42 | 47.35 | 4 | 53.75 |
| 2024-02-27 | 8222 | 1426000 | 966 | 66175650 | 47.80 | 47.85 | 45.90 | 45.90 | 1.40 | -2.96% | 45.90 | 39 | 45.95 | 1 | 52.16 |
| 2024-02-29 | 8222 | 660000 | 439 | 30249700 | 45.85 | 46.25 | 45.70 | 45.75 | 0.15 | -0.33% | 45.70 | 44 | 45.75 | 1 | 51.99 |
| 2024-03-01 | 8222 | 838000 | 604 | 38425400 | 46.10 | 46.60 | 45.30 | 45.55 | 0.20 | -0.44% | 45.50 | 49 | 45.55 | 1 | 51.76 |
| 2024-03-04 | 8222 | 667000 | 469 | 30642100 | 45.80 | 46.40 | 45.70 | 45.80 | 0.25 | 0.55% | 45.80 | 5 | 45.85 | 1 | 52.05 |
| 2024-03-05 | 8222 | 786000 | 529 | 35733300 | 45.90 | 46.15 | 45.20 | 45.30 | 0.50 | -1.09% | 45.30 | 26 | 45.35 | 2 | 51.48 |
| 2024-03-06 | 8222 | 621000 | 417 | 28061750 | 45.30 | 45.65 | 45.00 | 45.00 | 0.30 | -0.66% | 45.00 | 50 | 45.10 | 15 | 51.14 |
| 2024-03-07 | 8222 | 1236000 | 816 | 54466250 | 45.05 | 45.10 | 43.60 | 43.65 | 1.35 | -3% | 43.65 | 10 | 43.70 | 2 | 49.60 |
| 2024-03-08 | 8222 | 726000 | 465 | 31418300 | 43.65 | 44.10 | 43.05 | 43.05 | 0.60 | -1.37% | 43.05 | 23 | 43.10 | 2 | 48.92 |
| 2024-03-11 | 8222 | 591000 | 436 | 26059100 | 43.05 | 45.00 | 43.05 | 43.65 | 0.60 | 1.39% | 43.65 | 15 | 43.70 | 2 | 49.60 |
| 2024-03-12 | 8222 | 456000 | 314 | 20104900 | 43.90 | 44.45 | 43.85 | 43.85 | 0.20 | 0.46% | 43.85 | 12 | 44.10 | 1 | 49.83 |
| 2024-03-13 | 8222 | 752000 | 507 | 32402150 | 44.05 | 44.35 | 42.75 | 42.80 | 1.05 | -2.39% | 42.80 | 20 | 42.85 | 2 | 48.64 |
| 2024-03-14 | 8222 | 374000 | 249 | 16052850 | 43.10 | 43.40 | 42.70 | 42.75 | 0.05 | -0.12% | 42.75 | 4 | 42.80 | 6 | 48.58 |
| 2024-03-15 | 8222 | 428000 | 291 | 18469850 | 42.75 | 43.55 | 42.75 | 42.95 | 0.20 | 0.47% | 42.95 | 2 | 43.10 | 1 | 48.81 |
| 2024-03-18 | 8222 | 394000 | 282 | 16863500 | 43.05 | 43.10 | 42.55 | 42.95 | 0.00 | 0% | 42.95 | 2 | 43.00 | 1 | 48.81 |
| 2024-03-19 | 8222 | 502000 | 377 | 21843600 | 43.00 | 44.15 | 43.00 | 43.25 | 0.30 | 0.7% | 43.20 | 5 | 43.25 | 4 | 49.15 |
| 2024-03-20 | 8222 | 374000 | 265 | 16086300 | 43.35 | 43.45 | 42.80 | 42.90 | 0.35 | -0.81% | 42.90 | 6 | 43.00 | 4 | 48.75 |
| 2024-03-21 | 8222 | 387000 | 269 | 16715450 | 43.20 | 43.60 | 42.80 | 43.50 | 0.60 | 1.4% | 43.45 | 15 | 43.55 | 9 | 49.43 |
| 2024-03-22 | 8222 | 5516000 | 3632 | 253732900 | 44.30 | 47.35 | 44.15 | 46.40 | 2.90 | 6.67% | 46.40 | 10 | 46.50 | 7 | 52.73 |
| 2024-03-25 | 8222 | 3696000 | 2296 | 171937650 | 46.80 | 47.50 | 45.60 | 46.30 | 0.10 | -0.22% | 46.30 | 5 | 46.40 | 14 | 52.61 |
| 2024-03-26 | 8222 | 1709000 | 1107 | 78893550 | 46.60 | 46.90 | 45.50 | 46.55 | 0.25 | 0.54% | 46.55 | 46 | 46.60 | 12 | 52.90 |
| 2024-03-27 | 8222 | 16245000 | 9625 | 797261700 | 47.25 | 50.50 | 46.60 | 49.00 | 2.45 | 5.26% | 49.00 | 34 | 49.05 | 159 | 55.68 |
| 2024-03-28 | 8222 | 11253000 | 6544 | 556686550 | 49.80 | 50.90 | 48.25 | 48.70 | 0.30 | -0.61% | 48.70 | 2 | 48.80 | 9 | 55.34 |
| 2024-03-29 | 8222 | 2430000 | 1382 | 115125150 | 48.35 | 48.35 | 47.05 | 47.10 | 1.60 | -3.29% | 47.05 | 35 | 47.10 | 18 | 53.52 |
| 2024-04-01 | 8222 | 4896000 | 3216 | 239360550 | 47.25 | 49.80 | 47.20 | 49.35 | 2.25 | 4.78% | 49.30 | 2 | 49.35 | 6 | 56.08 |
| 2024-04-02 | 8222 | 2480000 | 1575 | 121186650 | 49.50 | 49.80 | 48.20 | 48.75 | 0.60 | -1.22% | 48.70 | 22 | 48.75 | 12 | 55.40 |
| 2024-04-03 | 8222 | 1065000 | 729 | 50910600 | 48.60 | 48.60 | 47.50 | 47.60 | 1.15 | -2.36% | 47.55 | 18 | 47.65 | 10 | 54.09 |
| 2024-04-08 | 8222 | 861000 | 620 | 40453700 | 47.60 | 48.00 | 46.60 | 46.60 | 1.00 | -2.1% | 46.60 | 20 | 46.65 | 3 | 52.95 |
| 2024-04-09 | 8222 | 5379000 | 3420 | 260133150 | 47.80 | 49.50 | 46.50 | 49.00 | 2.40 | 5.15% | 49.00 | 2 | 49.05 | 10 | 55.68 |
| 2024-04-10 | 8222 | 6512000 | 4060 | 322224950 | 49.30 | 50.80 | 48.25 | 49.35 | 0.35 | 0.71% | 49.30 | 1 | 49.35 | 13 | 56.08 |
| 2024-04-11 | 8222 | 2219000 | 1405 | 107222800 | 49.40 | 49.65 | 47.40 | 47.40 | 1.95 | -3.95% | 47.40 | 3 | 47.50 | 3 | 53.86 |
| 2024-04-12 | 8222 | 1017000 | 732 | 48678850 | 47.50 | 48.80 | 47.30 | 47.80 | 0.40 | 0.84% | 47.80 | 16 | 47.85 | 2 | 54.32 |
| 2024-04-15 | 8222 | 13219000 | 7834 | 658580250 | 49.80 | 51.40 | 48.30 | 48.35 | 0.55 | 1.15% | 48.35 | 23 | 48.40 | 7 | 54.94 |
| 2024-04-16 | 8222 | 5572000 | 3454 | 264632550 | 49.15 | 49.70 | 45.50 | 46.30 | 2.05 | -4.24% | 46.30 | 41 | 46.35 | 1 | 52.61 |
| 2024-04-17 | 8222 | 1254000 | 872 | 58894050 | 46.30 | 47.65 | 46.30 | 47.00 | 0.70 | 1.51% | 47.00 | 28 | 47.05 | 3 | 53.41 |
| 2024-04-18 | 8222 | 3585000 | 2291 | 173949050 | 46.85 | 49.35 | 46.55 | 48.30 | 1.30 | 2.77% | 48.30 | 11 | 48.45 | 4 | 54.89 |