F-再生(1337)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 | 7.62 0 0% | 7.55 -0.07 -0.92% | 7.43 -0.12 -1.59% | 7.54 0.11 1.48% | 7.45 -0.09 -1.19% | 7.41 -0.04 -0.54% | 7.41 0 0% | 7.48 0.07 0.94% | 7.41 -0.07 -0.94% | 7.41 0 0% | 7.31 -0.1 -1.35% | 7.12 -0.19 -2.6% | 7.17 0.05 0.7% | 7.20 0.03 0.42% | 7.21 0.01 0.14% | 7.22 0.01 0.14% | 7.26 0.04 0.55% | 7.27 0.01 0.14% | 7.36 0.09 1.24% | 7.39 0.03 0.41% | 7.28 -0.11 -1.49% | 7.17 -0.11 -1.51% | 7.35 | |||||||||
| 2 月 | 7.16 -0.01 -0.14% | 7.18 0.02 0.28% | 7.15 -0.03 -0.42% | 7.42 0.27 3.78% | 7.55 0.13 1.75% | 7.81 0.26 3.44% | 7.81 0 0% | 8.00 0.19 2.43% | 7.98 -0.02 -0.25% | 7.89 -0.09 -1.13% | 7.80 -0.09 -1.14% | 7.68 -0.12 -1.54% | 7.76 0.08 1.04% | 7.63 | ||||||||||||||||||
| 3 月 | 7.76 0 0% | 7.75 -0.01 -0.13% | 7.70 -0.05 -0.65% | 7.63 -0.07 -0.91% | 7.49 -0.14 -1.83% | 7.43 -0.06 -0.8% | 7.52 0.09 1.21% | 7.54 0.02 0.27% | 7.38 -0.16 -2.12% | 7.35 -0.03 -0.41% | 7.10 -0.25 -3.4% | 7.20 0.1 1.41% | 7.17 -0.03 -0.42% | 7.08 -0.09 -1.26% | 7.11 0.03 0.42% | 7.10 -0.01 -0.14% | 7.13 0.03 0.42% | 7.22 0.09 1.26% | 7.14 -0.08 -1.11% | 7.15 0.01 0.14% | 7.14 -0.01 -0.14% | 7.33 | ||||||||||
| 4 月 | 7.15 0.01 0.14% | 7.13 -0.02 -0.28% | 7.12 -0.01 -0.14% | 7.16 0.04 0.56% | 7.17 0.01 0.14% | 7.28 0.11 1.53% | 7.31 0.03 0.41% | 7.31 0 0% | 7.22 -0.09 -1.23% | 7.13 -0.09 -1.25% | 7.18 0.05 0.7% | 7.24 0.06 0.84% | 7.12 -0.12 -1.66% | 7.21 0.09 1.26% | 7.60 0.39 5.41% | 7.62 0.02 0.26% | 7.75 0.13 1.71% | 7.70 -0.05 -0.65% | 7.29 |
說明:最高漲幅:5.41%最低跌幅:-3.4% 最高價:8.00最低價:7.08平均價:7.39,灰色底表示週末,漲46天(3.73)元,跌39天(-2.94)元,平盤9天
5%=1,4%=2,3%=2,2%=4,1%=18,0%=28,-0%=2,-1%=6,-2%=12,-3%=19,
| 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 | 1337 | 870000 | 372 | 6697350 | 7.69 | 7.79 | 7.59 | 7.62 | 0.07 | 0% | 7.62 | 4 | 7.63 | 11 | 0.00 |
| 2024-01-03 | 1337 | 498000 | 212 | 3770390 | 7.62 | 7.62 | 7.53 | 7.55 | 0.07 | -0.92% | 7.55 | 25 | 7.56 | 1 | 0.00 |
| 2024-01-04 | 1337 | 537000 | 208 | 4034920 | 7.60 | 7.60 | 7.43 | 7.43 | 0.12 | -1.59% | 7.43 | 6 | 7.47 | 5 | 0.00 |
| 2024-01-05 | 1337 | 245000 | 111 | 1842400 | 7.44 | 7.60 | 7.44 | 7.54 | 0.11 | 1.48% | 7.53 | 2 | 7.55 | 6 | 0.00 |
| 2024-01-08 | 1337 | 418000 | 221 | 3139210 | 7.54 | 7.64 | 7.45 | 7.45 | 0.09 | -1.19% | 7.45 | 23 | 7.46 | 1 | 0.00 |
| 2024-01-09 | 1337 | 215000 | 119 | 1607890 | 7.55 | 7.62 | 7.41 | 7.41 | 0.04 | -0.54% | 7.41 | 9 | 7.42 | 1 | 0.00 |
| 2024-01-10 | 1337 | 334000 | 152 | 2484980 | 7.50 | 7.52 | 7.40 | 7.41 | 0.00 | 0% | 7.41 | 3 | 7.43 | 3 | 0.00 |
| 2024-01-11 | 1337 | 241000 | 113 | 1797120 | 7.42 | 7.50 | 7.42 | 7.48 | 0.07 | 0.94% | 7.46 | 10 | 7.48 | 26 | 0.00 |
| 2024-01-12 | 1337 | 143000 | 84 | 1063570 | 7.48 | 7.48 | 7.41 | 7.41 | 0.07 | -0.94% | 7.41 | 14 | 7.42 | 1 | 0.00 |
| 2024-01-15 | 1337 | 161000 | 82 | 1196170 | 7.48 | 7.48 | 7.40 | 7.41 | 0.00 | 0% | 7.41 | 15 | 7.43 | 1 | 0.00 |
| 2024-01-16 | 1337 | 381000 | 208 | 2787880 | 7.41 | 7.41 | 7.27 | 7.31 | 0.10 | -1.35% | 7.31 | 14 | 7.32 | 3 | 0.00 |
| 2024-01-17 | 1337 | 636000 | 269 | 4560060 | 7.29 | 7.31 | 7.11 | 7.12 | 0.19 | -2.6% | 7.12 | 19 | 7.13 | 5 | 0.00 |
| 2024-01-18 | 1337 | 203000 | 97 | 1449640 | 7.12 | 7.18 | 7.10 | 7.17 | 0.05 | 0.7% | 7.17 | 9 | 7.18 | 2 | 0.00 |
| 2024-01-19 | 1337 | 188450 | 181 | 1353588 | 7.15 | 7.23 | 7.11 | 7.20 | 0.03 | 0.42% | 7.20 | 27 | 7.21 | 1 | 0.00 |
| 2024-01-22 | 1337 | 180000 | 92 | 1293650 | 7.21 | 7.21 | 7.16 | 7.21 | 0.01 | 0.14% | 7.19 | 5 | 7.21 | 10 | 0.00 |
| 2024-01-23 | 1337 | 81000 | 62 | 583450 | 7.21 | 7.22 | 7.19 | 7.22 | 0.01 | 0.14% | 7.20 | 4 | 7.22 | 2 | 0.00 |
| 2024-01-24 | 1337 | 73000 | 50 | 530350 | 7.22 | 7.29 | 7.22 | 7.26 | 0.04 | 0.55% | 7.26 | 4 | 7.27 | 1 | 0.00 |
| 2024-01-25 | 1337 | 113000 | 75 | 820660 | 7.27 | 7.30 | 7.22 | 7.27 | 0.01 | 0.14% | 7.25 | 4 | 7.29 | 13 | 0.00 |
| 2024-01-26 | 1337 | 224000 | 106 | 1644660 | 7.27 | 7.39 | 7.27 | 7.36 | 0.09 | 1.24% | 7.33 | 5 | 7.36 | 13 | 0.00 |
| 2024-01-29 | 1337 | 249000 | 115 | 1842460 | 7.40 | 7.46 | 7.36 | 7.39 | 0.03 | 0.41% | 7.37 | 6 | 7.39 | 1 | 0.00 |
| 2024-01-30 | 1337 | 109000 | 73 | 797840 | 7.39 | 7.39 | 7.28 | 7.28 | 0.11 | -1.49% | 7.28 | 16 | 7.31 | 10 | 0.00 |
| 2024-01-31 | 1337 | 332000 | 174 | 2397410 | 7.34 | 7.34 | 7.14 | 7.17 | 0.11 | -1.51% | 7.17 | 15 | 7.19 | 1 | 0.00 |
| 2024-02-01 | 1337 | 228000 | 84 | 1636520 | 7.23 | 7.23 | 7.16 | 7.16 | 0.01 | -0.14% | 7.16 | 9 | 7.18 | 1 | 0.00 |
| 2024-02-02 | 1337 | 187000 | 92 | 1344910 | 7.20 | 7.22 | 7.16 | 7.18 | 0.02 | 0.28% | 7.18 | 10 | 7.19 | 1 | 0.00 |
| 2024-02-05 | 1337 | 298000 | 117 | 2132860 | 7.18 | 7.20 | 7.12 | 7.15 | 0.03 | -0.42% | 7.15 | 6 | 7.17 | 1 | 0.00 |
| 2024-02-15 | 1337 | 1396000 | 410 | 10486750 | 7.19 | 7.65 | 7.17 | 7.42 | 0.27 | 3.78% | 7.42 | 1 | 7.43 | 3 | 0.00 |
| 2024-02-16 | 1337 | 540000 | 221 | 4077790 | 7.42 | 7.63 | 7.42 | 7.55 | 0.13 | 1.75% | 7.53 | 4 | 7.55 | 5 | 0.00 |
| 2024-02-19 | 1337 | 1244000 | 549 | 9676840 | 7.56 | 7.98 | 7.56 | 7.81 | 0.26 | 3.44% | 7.81 | 2 | 7.82 | 1 | 0.00 |
| 2024-02-20 | 1337 | 625000 | 225 | 4900350 | 7.81 | 7.90 | 7.80 | 7.81 | 0.00 | 0% | 7.81 | 3 | 7.82 | 5 | 0.00 |
| 2024-02-21 | 1337 | 1440000 | 598 | 11461290 | 7.92 | 8.10 | 7.83 | 8.00 | 0.19 | 2.43% | 7.99 | 15 | 8.00 | 2 | 0.00 |
| 2024-02-22 | 1337 | 1629000 | 721 | 13224770 | 8.16 | 8.29 | 7.98 | 7.98 | 0.02 | -0.25% | 7.98 | 33 | 8.07 | 15 | 0.00 |
| 2024-02-23 | 1337 | 898000 | 472 | 7130420 | 8.00 | 8.14 | 7.78 | 7.89 | 0.09 | -1.13% | 7.88 | 7 | 7.89 | 2 | 0.00 |
| 2024-02-26 | 1337 | 482000 | 276 | 3788000 | 7.85 | 7.96 | 7.80 | 7.80 | 0.09 | -1.14% | 7.79 | 5 | 7.83 | 2 | 0.00 |
| 2024-02-27 | 1337 | 451000 | 207 | 3483110 | 7.82 | 7.94 | 7.66 | 7.68 | 0.12 | -1.54% | 7.68 | 4 | 7.69 | 5 | 0.00 |
| 2024-02-29 | 1337 | 537000 | 248 | 4188080 | 7.69 | 7.86 | 7.69 | 7.76 | 0.08 | 1.04% | 7.76 | 1 | 7.77 | 3 | 0.00 |
| 2024-03-01 | 1337 | 373000 | 140 | 2895000 | 7.80 | 7.82 | 7.71 | 7.76 | 0.00 | 0% | 7.75 | 3 | 7.76 | 8 | 0.00 |
| 2024-03-04 | 1337 | 662000 | 273 | 5116990 | 7.77 | 7.90 | 7.68 | 7.75 | 0.01 | -0.13% | 7.70 | 2 | 7.75 | 6 | 0.00 |
| 2024-03-05 | 1337 | 585000 | 240 | 4499790 | 7.75 | 7.80 | 7.64 | 7.70 | 0.05 | -0.65% | 7.66 | 6 | 7.71 | 12 | 0.00 |
| 2024-03-06 | 1337 | 515000 | 255 | 3956550 | 7.69 | 7.81 | 7.63 | 7.63 | 0.07 | -0.91% | 7.63 | 21 | 7.68 | 5 | 0.00 |
| 2024-03-07 | 1337 | 636000 | 285 | 4799030 | 7.64 | 7.64 | 7.49 | 7.49 | 0.14 | -1.83% | 7.49 | 3 | 7.52 | 6 | 0.00 |
| 2024-03-08 | 1337 | 649000 | 320 | 4843440 | 7.50 | 7.61 | 7.41 | 7.43 | 0.06 | -0.8% | 7.43 | 5 | 7.46 | 6 | 0.00 |
| 2024-03-11 | 1337 | 291000 | 152 | 2184030 | 7.40 | 7.65 | 7.40 | 7.52 | 0.09 | 1.21% | 7.51 | 11 | 7.52 | 10 | 0.00 |
| 2024-03-12 | 1337 | 422000 | 200 | 3170080 | 7.53 | 7.58 | 7.49 | 7.54 | 0.02 | 0.27% | 7.51 | 1 | 7.54 | 13 | 0.00 |
| 2024-03-13 | 1337 | 624000 | 312 | 4621710 | 7.54 | 7.58 | 7.30 | 7.38 | 0.16 | -2.12% | 7.38 | 3 | 7.39 | 13 | 0.00 |
| 2024-03-14 | 1337 | 203000 | 130 | 1497530 | 7.36 | 7.49 | 7.33 | 7.35 | 0.03 | -0.41% | 7.35 | 4 | 7.36 | 7 | 0.00 |
| 2024-03-15 | 1337 | 1456000 | 611 | 10405070 | 7.36 | 7.45 | 7.01 | 7.10 | 0.25 | -3.4% | 7.09 | 1 | 7.10 | 26 | 0.00 |
| 2024-03-18 | 1337 | 424000 | 249 | 3025370 | 7.10 | 7.24 | 7.06 | 7.20 | 0.10 | 1.41% | 7.20 | 2 | 7.21 | 4 | 0.00 |
| 2024-03-19 | 1337 | 194000 | 125 | 1391050 | 7.18 | 7.21 | 7.14 | 7.17 | 0.03 | -0.42% | 7.17 | 11 | 7.18 | 2 | 0.00 |
| 2024-03-20 | 1337 | 407000 | 195 | 2894420 | 7.20 | 7.20 | 7.08 | 7.08 | 0.09 | -1.26% | 7.08 | 39 | 7.09 | 3 | 0.00 |
| 2024-03-21 | 1337 | 355000 | 146 | 2528810 | 7.10 | 7.17 | 7.10 | 7.11 | 0.03 | 0.42% | 7.11 | 3 | 7.12 | 2 | 0.00 |
| 2024-03-22 | 1337 | 356000 | 153 | 2529660 | 7.11 | 7.16 | 7.09 | 7.10 | 0.01 | -0.14% | 7.10 | 34 | 7.11 | 3 | 0.00 |
| 2024-03-25 | 1337 | 318000 | 117 | 2265140 | 7.09 | 7.15 | 7.09 | 7.13 | 0.03 | 0.42% | 7.12 | 3 | 7.13 | 1 | 0.00 |
| 2024-03-26 | 1337 | 324000 | 134 | 2327890 | 7.14 | 7.30 | 7.14 | 7.22 | 0.09 | 1.26% | 7.21 | 5 | 7.23 | 3 | 0.00 |
| 2024-03-27 | 1337 | 662000 | 217 | 4750950 | 7.25 | 7.29 | 7.14 | 7.14 | 0.08 | -1.11% | 7.14 | 79 | 7.19 | 1 | 0.00 |
| 2024-03-28 | 1337 | 290000 | 128 | 2077390 | 7.16 | 7.20 | 7.15 | 7.15 | 0.01 | 0.14% | 7.15 | 37 | 7.16 | 2 | 0.00 |
| 2024-03-29 | 1337 | 364000 | 98 | 2607160 | 7.17 | 7.19 | 7.14 | 7.14 | 0.01 | -0.14% | 7.14 | 13 | 7.15 | 3 | 0.00 |
| 2024-04-01 | 1337 | 197000 | 96 | 1409190 | 7.15 | 7.20 | 7.13 | 7.15 | 0.01 | 0.14% | 7.15 | 4 | 7.17 | 1 | 0.00 |
| 2024-04-02 | 1337 | 118000 | 73 | 843960 | 7.15 | 7.19 | 7.13 | 7.13 | 0.02 | -0.28% | 7.13 | 17 | 7.15 | 1 | 0.00 |
| 2024-04-03 | 1337 | 192000 | 88 | 1366530 | 7.13 | 7.15 | 7.10 | 7.12 | 0.01 | -0.14% | 7.11 | 2 | 7.13 | 2 | 0.00 |
| 2024-04-08 | 1337 | 205000 | 114 | 1462350 | 7.12 | 7.16 | 7.12 | 7.16 | 0.04 | 0.56% | 7.16 | 1 | 7.17 | 9 | 0.00 |
| 2024-04-09 | 1337 | 336000 | 143 | 2411720 | 7.17 | 7.22 | 7.15 | 7.17 | 0.01 | 0.14% | 7.17 | 5 | 7.18 | 6 | 0.00 |
| 2024-04-10 | 1337 | 445000 | 184 | 3228030 | 7.18 | 7.38 | 7.18 | 7.28 | 0.11 | 1.53% | 7.26 | 27 | 7.28 | 1 | 0.00 |
| 2024-04-11 | 1337 | 393000 | 170 | 2866540 | 7.28 | 7.34 | 7.22 | 7.31 | 0.03 | 0.41% | 7.30 | 3 | 7.31 | 8 | 0.00 |
| 2024-04-12 | 1337 | 189000 | 98 | 1379860 | 7.31 | 7.33 | 7.25 | 7.31 | 0.00 | 0% | 7.31 | 11 | 7.32 | 35 | 0.00 |
| 2024-04-15 | 1337 | 271000 | 120 | 1963290 | 7.30 | 7.30 | 7.22 | 7.22 | 0.09 | -1.23% | 7.22 | 31 | 7.24 | 2 | 0.00 |
| 2024-04-16 | 1337 | 956000 | 278 | 6830860 | 7.25 | 7.25 | 7.08 | 7.13 | 0.09 | -1.25% | 7.13 | 1 | 7.14 | 85 | 0.00 |
| 2024-04-17 | 1337 | 337000 | 154 | 2420290 | 7.13 | 7.26 | 7.10 | 7.18 | 0.05 | 0.7% | 7.18 | 1 | 7.19 | 1 | 0.00 |
| 2024-04-18 | 1337 | 279000 | 122 | 2005980 | 7.18 | 7.27 | 7.12 | 7.24 | 0.06 | 0.84% | 7.22 | 1 | 7.25 | 26 | 0.00 |
| 2024-04-19 | 1337 | 656511 | 419 | 4704498 | 7.24 | 7.24 | 7.09 | 7.12 | 0.12 | -1.66% | 7.11 | 11 | 7.12 | 7 | 0.00 |
| 2024-04-22 | 1337 | 616000 | 246 | 4469690 | 7.22 | 7.32 | 7.12 | 7.21 | 0.09 | 1.26% | 7.20 | 7 | 7.21 | 4 | 0.00 |
| 2024-04-23 | 1337 | 2082000 | 575 | 15507150 | 7.32 | 7.67 | 7.26 | 7.60 | 0.39 | 5.41% | 7.59 | 1 | 7.60 | 18 | 0.00 |
| 2024-04-24 | 1337 | 1684000 | 565 | 12908240 | 7.60 | 7.81 | 7.53 | 7.62 | 0.02 | 0.26% | 7.62 | 5 | 7.63 | 16 | 0.00 |
| 2024-04-25 | 1337 | 1758000 | 510 | 13410260 | 7.62 | 7.84 | 7.42 | 7.75 | 0.13 | 1.71% | 7.74 | 16 | 7.75 | 3 | 0.00 |
| 2024-04-26 | 1337 | 646000 | 284 | 4960830 | 7.75 | 7.78 | 7.62 | 7.70 | 0.05 | -0.65% | 7.70 | 5 | 7.71 | 7 | 0.00 |