阿瘦(8443)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
| 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 | 12.15 0 0% | 12.10 -0.05 -0.41% | 12.15 0.05 0.41% | 12.20 0.05 0.41% | 12.15 -0.05 -0.41% | 12.05 -0.1 -0.82% | 11.90 -0.15 -1.24% | 11.85 -0.05 -0.42% | 11.75 -0.1 -0.84% | 11.85 0.1 0.85% | 11.75 -0.1 -0.84% | 11.65 -0.1 -0.85% | 11.70 0.05 0.43% | 11.75 0.05 0.43% | 11.75 0 0% | 11.85 0.1 0.85% | 11.90 0.05 0.42% | 11.85 -0.05 -0.42% | 11.85 0 0% | 11.85 0 0% | 11.90 0.05 0.42% | 11.80 -0.1 -0.84% | 11.9 | |||||||||
| 2 月 | 11.85 0.05 0.42% | 11.75 -0.1 -0.84% | 11.70 -0.05 -0.43% | 11.70 0 0% | 11.75 0.05 0.43% | 11.80 0.05 0.43% | 11.85 0.05 0.42% | 11.85 0 0% | 11.80 -0.05 -0.42% | 11.85 0.05 0.42% | 11.75 -0.1 -0.84% | 11.75 0 0% | 11.90 0.15 1.28% | 11.8 | ||||||||||||||||||
| 3 月 | 11.90 0 0% | 11.80 -0.1 -0.84% | 11.85 0.05 0.42% | 11.80 -0.05 -0.42% | 11.80 0 0% | 11.70 -0.1 -0.85% | 11.75 0.05 0.43% | 12.20 0.45 3.83% | 12.05 -0.15 -1.23% | 11.85 -0.2 -1.66% | 11.80 -0.05 -0.42% | 11.80 0 0% | 12.35 0.55 4.66% | 12.35 0 0% | 12.45 0.1 0.81% | 11.85 -0.6 -4.82% | 11.90 0.05 0.42% | 12.10 0.2 1.68% | 12.10 0 0% | 12.05 -0.05 -0.41% | 12.05 0 0% | 11.97 | ||||||||||
| 4 月 | 12.20 0.15 1.24% | 12.30 0.1 0.82% | 12.25 -0.05 -0.41% | 12.10 -0.15 -1.22% | 12.30 0.2 1.65% | 12.35 0.05 0.41% | 12.35 0 0% | 12.35 0 0% | 12.25 -0.1 -0.81% | 12.20 -0.05 -0.41% | 12.50 0.3 2.46% | 12.40 -0.1 -0.8% | 12.35 -0.05 -0.4% | 12.10 -0.25 -2.02% | 11.90 -0.2 -1.65% | 12.10 0.2 1.68% | 12.20 0.1 0.83% | 12.15 -0.05 -0.41% | 12.23 |
說明:最高漲幅:4.66%最低跌幅:-4.82% 最高價:12.50最低價:11.65平均價:11.97,灰色底表示週末,漲35天(4.15)元,跌38天(-4.25)元,平盤21天
5%=1,4%=1,2%=4,1%=11,0%=39,-0%=1,-1%=4,-2%=15,-3%=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 | 8443 | 134000 | 55 | 1627150 | 12.10 | 12.25 | 12.10 | 12.15 | 0.05 | 0% | 12.10 | 121 | 12.15 | 1 | 0.00 |
| 2024-01-03 | 8443 | 65000 | 35 | 786750 | 12.10 | 12.15 | 12.05 | 12.10 | 0.05 | -0.41% | 12.10 | 15 | 12.15 | 5 | 0.00 |
| 2024-01-04 | 8443 | 119000 | 44 | 1438250 | 12.10 | 12.15 | 12.05 | 12.15 | 0.05 | 0.41% | 12.05 | 265 | 12.15 | 9 | 0.00 |
| 2024-01-05 | 8443 | 243000 | 106 | 2990000 | 12.20 | 12.60 | 12.20 | 12.20 | 0.05 | 0.41% | 12.15 | 29 | 12.25 | 2 | 0.00 |
| 2024-01-08 | 8443 | 83000 | 36 | 1015850 | 12.30 | 12.40 | 12.15 | 12.15 | 0.05 | -0.41% | 12.10 | 20 | 12.25 | 5 | 0.00 |
| 2024-01-09 | 8443 | 79000 | 32 | 954950 | 12.25 | 12.25 | 12.00 | 12.05 | 0.10 | -0.82% | 12.00 | 57 | 12.05 | 2 | 0.00 |
| 2024-01-10 | 8443 | 51000 | 37 | 609750 | 12.05 | 12.05 | 11.90 | 11.90 | 0.15 | -1.24% | 11.90 | 80 | 12.00 | 7 | 0.00 |
| 2024-01-11 | 8443 | 45000 | 33 | 535700 | 11.90 | 12.00 | 11.85 | 11.85 | 0.05 | -0.42% | 11.80 | 22 | 11.85 | 1 | 0.00 |
| 2024-01-12 | 8443 | 295000 | 85 | 3474400 | 11.85 | 11.90 | 11.70 | 11.75 | 0.10 | -0.84% | 11.70 | 225 | 11.75 | 15 | 0.00 |
| 2024-01-15 | 8443 | 74000 | 41 | 876300 | 11.75 | 11.90 | 11.75 | 11.85 | 0.10 | 0.85% | 11.85 | 105 | 11.90 | 4 | 0.00 |
| 2024-01-16 | 8443 | 284000 | 33 | 3350050 | 11.85 | 11.85 | 11.75 | 11.75 | 0.10 | -0.84% | 11.75 | 16 | 11.80 | 2 | 0.00 |
| 2024-01-17 | 8443 | 57000 | 38 | 666600 | 11.75 | 11.75 | 11.65 | 11.65 | 0.10 | -0.85% | 11.60 | 5 | 11.65 | 6 | 0.00 |
| 2024-01-18 | 8443 | 40000 | 16 | 465200 | 11.65 | 11.70 | 11.55 | 11.70 | 0.05 | 0.43% | 11.65 | 1 | 11.70 | 1 | 0.00 |
| 2024-01-19 | 8443 | 88000 | 25 | 1038750 | 11.75 | 11.85 | 11.75 | 11.75 | 0.05 | 0.43% | 11.75 | 2 | 11.80 | 1 | 0.00 |
| 2024-01-22 | 8443 | 28000 | 19 | 330500 | 11.80 | 11.85 | 11.75 | 11.75 | 0.00 | 0% | 11.75 | 1 | 11.80 | 10 | 0.00 |
| 2024-01-23 | 8443 | 71000 | 20 | 841300 | 11.80 | 11.85 | 11.80 | 11.85 | 0.10 | 0.85% | 11.80 | 21 | 11.85 | 6 | 0.00 |
| 2024-01-24 | 8443 | 43000 | 20 | 509650 | 11.85 | 11.90 | 11.85 | 11.90 | 0.05 | 0.42% | 11.85 | 1 | 11.90 | 11 | 0.00 |
| 2024-01-25 | 8443 | 152000 | 40 | 1803050 | 11.85 | 11.90 | 11.80 | 11.85 | 0.05 | -0.42% | 11.85 | 4 | 11.90 | 4 | 0.00 |
| 2024-01-26 | 8443 | 41000 | 27 | 487300 | 11.95 | 11.95 | 11.85 | 11.85 | 0.00 | 0% | 11.80 | 17 | 11.85 | 1 | 0.00 |
| 2024-01-29 | 8443 | 13000 | 9 | 154000 | 11.85 | 11.90 | 11.80 | 11.85 | 0.00 | 0% | 11.80 | 33 | 11.90 | 5 | 0.00 |
| 2024-01-30 | 8443 | 64000 | 34 | 760050 | 11.75 | 11.90 | 11.75 | 11.90 | 0.05 | 0.42% | 11.85 | 6 | 11.90 | 6 | 0.00 |
| 2024-01-31 | 8443 | 52000 | 19 | 617200 | 11.85 | 11.90 | 11.80 | 11.80 | 0.10 | -0.84% | 11.80 | 4 | 11.85 | 5 | 0.00 |
| 2024-02-01 | 8443 | 23000 | 13 | 272800 | 11.85 | 11.90 | 11.85 | 11.85 | 0.05 | 0.42% | 11.80 | 12 | 11.85 | 3 | 0.00 |
| 2024-02-02 | 8443 | 91000 | 51 | 1071100 | 11.90 | 11.90 | 11.75 | 11.75 | 0.10 | -0.84% | 11.75 | 12 | 11.80 | 5 | 0.00 |
| 2024-02-05 | 8443 | 86000 | 50 | 1009250 | 11.75 | 11.85 | 11.70 | 11.70 | 0.05 | -0.43% | 11.70 | 7 | 11.75 | 6 | 0.00 |
| 2024-02-15 | 8443 | 42000 | 32 | 491650 | 11.70 | 11.75 | 11.70 | 11.70 | 0.00 | 0% | 11.70 | 5 | 11.75 | 1 | 0.00 |
| 2024-02-16 | 8443 | 136000 | 67 | 1590700 | 11.70 | 11.80 | 11.60 | 11.75 | 0.05 | 0.43% | 11.75 | 1 | 11.80 | 15 | 0.00 |
| 2024-02-19 | 8443 | 20000 | 19 | 235350 | 11.70 | 11.80 | 11.70 | 11.80 | 0.05 | 0.43% | 11.75 | 162 | 11.80 | 3 | 0.00 |
| 2024-02-20 | 8443 | 25000 | 15 | 295350 | 11.80 | 11.85 | 11.80 | 11.85 | 0.05 | 0.42% | 11.80 | 8 | 11.85 | 13 | 0.00 |
| 2024-02-21 | 8443 | 87000 | 54 | 1033650 | 11.85 | 11.90 | 11.85 | 11.85 | 0.00 | 0% | 11.85 | 55 | 11.90 | 11 | 0.00 |
| 2024-02-22 | 8443 | 262000 | 37 | 3094900 | 11.85 | 11.90 | 11.80 | 11.80 | 0.05 | -0.42% | 11.80 | 168 | 11.85 | 6 | 0.00 |
| 2024-02-23 | 8443 | 39000 | 24 | 462050 | 11.85 | 11.90 | 11.80 | 11.85 | 0.05 | 0.42% | 11.80 | 1 | 11.85 | 3 | 0.00 |
| 2024-02-26 | 8443 | 217000 | 83 | 2547950 | 11.85 | 11.90 | 11.70 | 11.75 | 0.10 | -0.84% | 11.75 | 18 | 11.80 | 4 | 0.00 |
| 2024-02-27 | 8443 | 20000 | 18 | 235450 | 11.80 | 11.80 | 11.75 | 11.75 | 0.00 | 0% | 11.75 | 1 | 11.80 | 3 | 0.00 |
| 2024-02-29 | 8443 | 36000 | 28 | 426550 | 11.85 | 11.90 | 11.80 | 11.90 | 0.15 | 1.28% | 11.85 | 1 | 11.90 | 19 | 0.00 |
| 2024-03-01 | 8443 | 48000 | 32 | 568900 | 11.85 | 11.90 | 11.80 | 11.90 | 0.00 | 0% | 11.85 | 1 | 11.90 | 10 | 0.00 |
| 2024-03-04 | 8443 | 86000 | 51 | 1018000 | 11.90 | 11.90 | 11.80 | 11.80 | 0.10 | -0.84% | 11.80 | 9 | 11.85 | 4 | 0.00 |
| 2024-03-05 | 8443 | 75000 | 33 | 888650 | 11.80 | 11.85 | 11.80 | 11.85 | 0.05 | 0.42% | 11.80 | 16 | 11.85 | 6 | 0.00 |
| 2024-03-06 | 8443 | 48000 | 25 | 566250 | 11.80 | 11.80 | 11.75 | 11.80 | 0.05 | -0.42% | 11.80 | 9 | 11.85 | 22 | 0.00 |
| 2024-03-07 | 8443 | 106000 | 46 | 1251550 | 11.85 | 11.85 | 11.70 | 11.80 | 0.00 | 0% | 11.80 | 4 | 11.85 | 16 | 0.00 |
| 2024-03-08 | 8443 | 78000 | 31 | 916400 | 11.85 | 11.85 | 11.70 | 11.70 | 0.10 | -0.85% | 11.65 | 15 | 11.75 | 7 | 0.00 |
| 2024-03-11 | 8443 | 17000 | 16 | 199850 | 11.75 | 11.80 | 11.70 | 11.75 | 0.05 | 0.43% | 11.75 | 20 | 11.80 | 50 | 0.00 |
| 2024-03-12 | 8443 | 536000 | 198 | 6479150 | 11.75 | 12.35 | 11.75 | 12.20 | 0.45 | 3.83% | 12.20 | 14 | 12.25 | 20 | 0.00 |
| 2024-03-13 | 8443 | 248000 | 124 | 3045650 | 12.30 | 12.60 | 12.05 | 12.05 | 0.15 | -1.23% | 12.05 | 9 | 12.10 | 2 | 0.00 |
| 2024-03-14 | 8443 | 241000 | 96 | 2866800 | 12.10 | 12.20 | 11.85 | 11.85 | 0.20 | -1.66% | 11.85 | 20 | 11.95 | 9 | 0.00 |
| 2024-03-15 | 8443 | 145000 | 65 | 1712250 | 11.85 | 12.00 | 11.70 | 11.80 | 0.05 | -0.42% | 11.80 | 1 | 11.85 | 7 | 47.20 |
| 2024-03-18 | 8443 | 77000 | 43 | 912250 | 11.95 | 11.95 | 11.75 | 11.80 | 0.00 | 0% | 11.80 | 2 | 11.85 | 4 | 47.20 |
| 2024-03-19 | 8443 | 579000 | 187 | 7104400 | 11.80 | 12.45 | 11.80 | 12.35 | 0.55 | 4.66% | 12.30 | 1 | 12.35 | 9 | 49.40 |
| 2024-03-20 | 8443 | 557000 | 195 | 6856200 | 12.50 | 12.55 | 12.00 | 12.35 | 0.00 | 0% | 12.35 | 2 | 12.40 | 4 | 49.40 |
| 2024-03-21 | 8443 | 408000 | 193 | 5118350 | 12.50 | 12.85 | 12.35 | 12.45 | 0.10 | 0.81% | 12.45 | 7 | 12.55 | 24 | 49.80 |
| 2024-03-22 | 8443 | 326000 | 165 | 3917650 | 12.45 | 12.60 | 11.85 | 11.85 | 0.60 | -4.82% | 11.85 | 6 | 11.90 | 3 | 47.40 |
| 2024-03-25 | 8443 | 133000 | 59 | 1592350 | 12.05 | 12.10 | 11.85 | 11.90 | 0.05 | 0.42% | 11.90 | 11 | 11.95 | 1 | 47.60 |
| 2024-03-26 | 8443 | 95000 | 54 | 1140300 | 11.95 | 12.10 | 11.90 | 12.10 | 0.20 | 1.68% | 12.05 | 3 | 12.10 | 12 | 48.40 |
| 2024-03-27 | 8443 | 46000 | 25 | 553350 | 12.00 | 12.10 | 12.00 | 12.10 | 0.00 | 0% | 12.05 | 2 | 12.10 | 8 | 48.40 |
| 2024-03-28 | 8443 | 93000 | 46 | 1114050 | 12.10 | 12.10 | 11.90 | 12.05 | 0.05 | -0.41% | 11.95 | 7 | 12.05 | 8 | 48.20 |
| 2024-03-29 | 8443 | 33000 | 21 | 398050 | 12.00 | 12.10 | 12.00 | 12.05 | 0.00 | 0% | 12.00 | 5 | 12.05 | 2 | 48.20 |
| 2024-04-01 | 8443 | 133000 | 69 | 1626300 | 12.05 | 12.35 | 12.05 | 12.20 | 0.15 | 1.24% | 12.15 | 13 | 12.25 | 5 | 48.80 |
| 2024-04-02 | 8443 | 90000 | 49 | 1105300 | 12.30 | 12.30 | 12.20 | 12.30 | 0.10 | 0.82% | 12.25 | 3 | 12.30 | 5 | 49.20 |
| 2024-04-03 | 8443 | 76000 | 50 | 933150 | 12.25 | 12.35 | 12.20 | 12.25 | 0.05 | -0.41% | 12.25 | 16 | 12.30 | 1 | 49.00 |
| 2024-04-08 | 8443 | 253000 | 116 | 3079500 | 12.25 | 12.40 | 12.05 | 12.10 | 0.15 | -1.22% | 12.10 | 18 | 12.15 | 2 | 48.40 |
| 2024-04-09 | 8443 | 141000 | 60 | 1719850 | 12.20 | 12.30 | 12.05 | 12.30 | 0.20 | 1.65% | 12.30 | 7 | 12.35 | 18 | 49.20 |
| 2024-04-10 | 8443 | 99000 | 62 | 1224250 | 12.30 | 12.40 | 12.25 | 12.35 | 0.05 | 0.41% | 12.35 | 4 | 12.40 | 19 | 49.40 |
| 2024-04-11 | 8443 | 39000 | 27 | 481250 | 12.35 | 12.40 | 12.25 | 12.35 | 0.00 | 0% | 12.25 | 35 | 12.35 | 7 | 49.40 |
| 2024-04-12 | 8443 | 32000 | 26 | 394500 | 12.40 | 12.40 | 12.25 | 12.35 | 0.00 | 0% | 12.35 | 1 | 12.40 | 18 | 49.40 |
| 2024-04-15 | 8443 | 99000 | 58 | 1217850 | 12.30 | 12.40 | 12.20 | 12.25 | 0.10 | -0.81% | 12.25 | 2 | 12.30 | 5 | 49.00 |
| 2024-04-16 | 8443 | 59000 | 48 | 719150 | 12.30 | 12.30 | 12.10 | 12.20 | 0.05 | -0.41% | 12.15 | 2 | 12.20 | 4 | 48.80 |
| 2024-04-17 | 8443 | 247000 | 156 | 3073050 | 12.30 | 12.70 | 12.25 | 12.50 | 0.30 | 2.46% | 12.45 | 4 | 12.50 | 56 | 50.00 |
| 2024-04-18 | 8443 | 169000 | 107 | 2119450 | 12.65 | 12.70 | 12.35 | 12.40 | 0.10 | -0.8% | 12.35 | 3 | 12.45 | 4 | 49.60 |
| 2024-04-19 | 8443 | 264780 | 345 | 3308125 | 12.50 | 12.65 | 12.30 | 12.35 | 0.05 | -0.4% | 12.30 | 13 | 12.40 | 11 | 49.40 |
| 2024-04-22 | 8443 | 195000 | 88 | 2372600 | 12.25 | 12.35 | 12.10 | 12.10 | 0.25 | -2.02% | 12.10 | 4 | 12.15 | 8 | 48.40 |
| 2024-04-23 | 8443 | 350000 | 119 | 4159900 | 12.10 | 12.10 | 11.80 | 11.90 | 0.20 | -1.65% | 11.85 | 15 | 11.90 | 3 | 47.60 |
| 2024-04-24 | 8443 | 153000 | 99 | 1847500 | 12.00 | 12.15 | 11.90 | 12.10 | 0.20 | 1.68% | 12.10 | 7 | 12.15 | 20 | 48.40 |
| 2024-04-25 | 8443 | 49000 | 43 | 595300 | 12.15 | 12.20 | 12.10 | 12.20 | 0.10 | 0.83% | 12.15 | 3 | 12.20 | 19 | 48.80 |
| 2024-04-26 | 8443 | 32000 | 24 | 388100 | 12.15 | 12.20 | 12.10 | 12.15 | 0.05 | -0.41% | 12.05 | 22 | 12.15 | 3 | 48.60 |