遠東新(1402)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
12345678910111213141516171819202122232425262728293031當月平均
1 月 31.85
0
0%
31.65
-0.2
-0.63%
 32.10
0.45
1.42%
30.55
-1.55
-4.83%
30.60
0.05
0.16%
30.35
-0.25
-0.82%
30.25
-0.1
-0.33%
 30.15
-0.1
-0.33%
30.60
0.45
1.49%
30.75
0.15
0.49%
30.95
0.2
0.65%
31.15
0.2
0.65%
 31.00
-0.15
-0.48%
30.85
-0.15
-0.48%
31.35
0.5
1.62%
30.91
2 月  30.80
-0.55
-1.75%
30.85
0.05
0.16%
31.25
0.4
1.3%
31.50
0.25
0.8%
31.55
0.05
0.16%
 31.15
-0.4
-1.27%
30.90
-0.25
-0.8%
31.00
0.1
0.32%
31.40
0.4
1.29%
31.85
0.45
1.43%
 31.80
-0.05
-0.16%
32.10
0.3
0.94%
             31.36

說明:最高漲幅:1.62%最低跌幅:-4.83% 最高價:32.10最低價:30.15平均價:31.07,灰色底表示週末,漲16天(4.45)元,跌24天(-9.4)元,平盤1天
2%=1,1%=10,0%=6,-0%=1,-1%=5,-2%=8,-3%=10,

明細

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
2025-01-02 1402 8131704 3350 258462260 31.45 32.00 31.45 31.85 0.25 0% 31.85 46 31.90 214 17.89
2025-01-03 1402 6708698 2275 213399706 31.95 32.00 31.55 31.65 0.20 -0.63% 31.65 93 31.70 97 17.78
2025-01-06 1402 7097573 3537 226965859 31.65 32.10 31.65 32.10 0.45 1.42% 32.00 13 32.10 69 18.03
2025-01-07 1402 19705157 7646 611873241 32.15 32.15 30.50 30.55 1.55 -4.83% 30.55 156 30.60 10 17.16
2025-01-08 1402 8390845 3313 257629484 30.70 30.95 30.25 30.60 0.05 0.16% 30.60 274 30.65 65 17.19
2025-01-09 1402 6640728 2664 203123339 30.60 30.90 30.35 30.35 0.25 -0.82% 30.35 109 30.40 62 17.05
2025-01-10 1402 8979550 3008 272745354 30.25 30.60 30.25 30.25 0.10 -0.33% 30.25 248 30.30 1 16.99
2025-01-13 1402 14229852 5043 428304792 30.20 30.40 29.80 30.15 0.10 -0.33% 30.15 135 30.25 50 16.94
2025-01-14 1402 5908656 2536 181153832 30.20 30.85 30.20 30.60 0.45 1.49% 30.60 155 30.70 48 17.19
2025-01-15 1402 6012759 2559 186210734 30.55 31.40 30.55 30.75 0.15 0.49% 30.75 68 30.90 49 17.28
2025-01-16 1402 4530753 1859 140728292 31.00 31.30 30.90 30.95 0.20 0.65% 30.95 223 31.00 5 17.39
2025-01-17 1402 11711481 4142 362394830 30.95 31.15 30.70 31.15 0.20 0.65% 31.15 282 31.20 261 17.50
2025-01-20 1402 3515380 1191 109272869 31.20 31.25 30.90 31.00 0.15 -0.48% 31.00 214 31.05 5 17.42
2025-01-21 1402 2934639 1186 91043822 31.00 31.25 30.85 30.85 0.15 -0.48% 30.85 202 30.95 30 17.33
2025-01-22 1402 4988903 1661 156013115 31.15 31.35 31.00 31.35 0.50 1.62% 31.30 19 31.35 6 17.61
2025-02-03 1402 12292593 4011 377830241 31.20 31.30 30.35 30.80 0.55 -1.75% 30.80 291 30.85 1 17.30
2025-02-04 1402 20826371 3693 647751655 31.10 31.70 30.85 30.85 0.05 0.16% 30.85 147 30.90 80 17.33
2025-02-05 1402 7644701 2706 238792274 31.10 31.50 31.05 31.25 0.40 1.3% 31.20 20 31.25 205 17.56
2025-02-06 1402 9424122 3328 293549112 30.85 31.50 30.50 31.50 0.25 0.8% 31.40 103 31.50 18 17.70
2025-02-07 1402 7545868 2371 237530285 31.35 31.60 31.15 31.55 0.05 0.16% 31.50 3 31.55 120 17.72
2025-02-10 1402 7906418 3304 246047051 31.15 31.30 30.80 31.15 0.40 -1.27% 31.15 464 31.20 11 17.50
2025-02-11 1402 6694783 2823 208287783 31.30 31.35 30.90 30.90 0.25 -0.8% 30.90 367 31.00 21 17.36
2025-02-12 1402 6012471 1790 186860536 31.00 31.15 31.00 31.00 0.10 0.32% 31.00 3 31.05 2 17.42
2025-02-13 1402 7189019 1839 225197125 31.15 31.55 31.05 31.40 0.40 1.29% 31.40 169 31.45 5 17.64
2025-02-14 1402 10928215 3432 349760601 31.40 32.35 31.30 31.85 0.45 1.43% 31.80 146 31.85 512 17.89
2025-02-17 1402 3655617 2999 117104851 32.25 32.35 31.80 31.80 0.05 -0.16% 31.80 152 31.85 18 17.87
2025-02-18 1402 5665803 1980 181996378 31.80 32.25 31.80 32.10 0.30 0.94% 32.10 168 32.15 44 18.03