遠東新(1402)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12345678910111213141516171819202122232425262728293031當月平均
1 月　31.55
0
0%		31.45
-0.1
-0.32%		31.75
0.3
0.95%		31.75
0
0%		 　31.80
0.05
0.16%		31.75
-0.05
-0.16%		31.20
-0.55
-1.73%		31.45
0.25
0.8%		31.40
-0.05
-0.16%		 　31.40
0
0%		31.05
-0.35
-1.11%		30.40
-0.65
-2.09%		30.50
0.1
0.33%		30.50
0
0%		 　30.30
-0.2
-0.66%		30.60
0.3
0.99%		30.60
0
0%		30.85
0.25
0.82%		30.95
0.1
0.32%		 　31.15
0.2
0.65%		30.65
-0.5
-1.61%		30.90
0.25
0.82%		31.1
2 月31.30
0.4
1.29%		31.05
-0.25
-0.8%		 　30.65
-0.4
-1.29%		 　　　　　　　　30.70
0.05
0.16%		30.85
0.15
0.49%		 　31.35
0.5
1.62%		31.60
0.25
0.8%		31.75
0.15
0.47%		31.90
0.15
0.47%		31.65
-0.25
-0.78%		 　31.40
-0.25
-0.79%		31.65
0.25
0.8%		 32.60
0.95
3%		 31.45
3 月31.90
-0.7
-2.15%		 　31.85
-0.05
-0.16%		31.85
0
0%		32.00
0.15
0.47%		32.05
0.05
0.16%		32.40
0.35
1.09%		 　32.50
0.1
0.31%		32.35
-0.15
-0.46%		32.70
0.35
1.08%		32.90
0.2
0.61%		32.90
0
0%		 　32.75
-0.15
-0.46%		31.70
-1.05
-3.21%		31.80
0.1
0.32%		32.70
0.9
2.83%		32.50
-0.2
-0.61%		 　32.40
-0.1
-0.31%		32.60
0.2
0.62%		32.85
0.25
0.77%		33.05
0.2
0.61%		33.25
0.2
0.61%		 32.48
4 月33.25
0
0%		33.15
-0.1
-0.3%		32.60
-0.55
-1.66%		 　　　32.65
0.05
0.15%		32.90
0.25
0.77%		32.70
-0.2
-0.61%		32.80
0.1
0.31%		32.35
-0.45
-1.37%		 　32.65
0.3
0.93%		31.85
-0.8
-2.45%		31.95
0.1
0.31%		31.80
-0.15
-0.47%		31.15
-0.65
-2.04%		 　32.40
1.25
4.01%		32.85
0.45
1.39%		32.35
-0.5
-1.52%		32.15
-0.2
-0.62%		　　　　　　32.46

說明:最高漲幅:4.01%最低跌幅:-3.21% 最高價:33.25最低價:30.30平均價:31.87,灰色底表示週末,漲46天(13.65)元,跌36天(-12.15)元,平盤11天
4%=2,3%=3,2%=2,1%=21,0%=29,-0%=1,-1%=10,-2%=12,-3%=13,

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
2024-01-02 1402 6542000 2524 205498350 31.15 31.55 31.10 31.55 0.35 0% 31.50 36 31.55 123 29.49
2024-01-03 1402 4236000 1519 132975150 31.30 31.50 31.25 31.45 0.10 -0.32% 31.40 37 31.45 46 29.39
2024-01-04 1402 5435000 1872 171991150 31.40 31.75 31.35 31.75 0.30 0.95% 31.65 664 31.75 194 29.67
2024-01-05 1402 2503000 896 79362850 31.75 31.85 31.55 31.75 0.00 0% 31.65 4 31.75 243 29.67
2024-01-08 1402 3023000 1046 96257900 31.85 31.95 31.75 31.80 0.05 0.16% 31.75 145 31.85 238 29.72
2024-01-09 1402 2858000 995 90665950 31.90 31.90 31.60 31.75 0.05 -0.16% 31.70 101 31.75 80 29.67
2024-01-10 1402 3265000 977 102260000 31.60 31.60 31.20 31.20 0.55 -1.73% 31.20 150 31.25 21 29.16
2024-01-11 1402 3854000 1429 120875300 31.20 31.45 31.20 31.45 0.25 0.8% 31.40 12 31.45 51 29.39
2024-01-12 1402 2627000 810 82171600 31.20 31.45 31.15 31.40 0.05 -0.16% 31.35 102 31.40 128 29.35
2024-01-15 1402 2865000 780 89899050 31.40 31.50 31.25 31.40 0.00 0% 31.35 22 31.40 311 29.35
2024-01-16 1402 7730000 2193 240386550 31.05 31.30 30.95 31.05 0.35 -1.11% 31.05 12 31.10 5 29.02
2024-01-17 1402 9859000 3079 302552150 30.90 31.10 30.35 30.40 0.65 -2.09% 30.40 73 30.45 118 28.41
2024-01-18 1402 3894000 1214 118844000 30.40 30.75 30.35 30.50 0.10 0.33% 30.50 121 30.55 13 28.50
2024-01-19 1402 2196655 1226 66814689 30.35 30.55 30.20 30.50 0.00 0% 30.45 91 30.50 31 28.50
2024-01-22 1402 1939000 1052 58884300 30.65 30.70 30.25 30.30 0.20 -0.66% 30.30 32 30.35 123 28.32
2024-01-23 1402 1891000 608 57605750 30.30 30.60 30.30 30.60 0.30 0.99% 30.55 18 30.60 225 28.60
2024-01-24 1402 2013000 827 61484300 30.55 30.65 30.35 30.60 0.00 0% 30.55 8 30.60 391 28.60
2024-01-25 1402 2426000 977 74626200 30.65 30.85 30.55 30.85 0.25 0.82% 30.75 1 30.85 200 28.83
2024-01-26 1402 1852000 909 57189300 30.90 30.95 30.70 30.95 0.10 0.32% 30.80 17 30.95 111 28.93
2024-01-29 1402 2325000 848 72219700 30.80 31.15 30.80 31.15 0.20 0.65% 31.05 54 31.15 182 29.11
2024-01-30 1402 3729000 1447 114750400 31.20 31.20 30.65 30.65 0.50 -1.61% 30.65 311 30.70 2 28.64
2024-01-31 1402 5537000 1303 171368500 30.70 31.15 30.65 30.90 0.25 0.82% 30.90 239 30.95 32 28.88
2024-02-01 1402 3472000 1459 108367150 31.10 31.30 31.05 31.30 0.40 1.29% 31.15 57 31.30 387 29.25
2024-02-02 1402 2364000 1098 73292500 31.30 31.30 30.85 31.05 0.25 -0.8% 30.95 77 31.05 38 29.02
2024-02-05 1402 3212000 1546 98411500 30.60 30.80 30.40 30.65 0.40 -1.29% 30.65 28 30.70 123 28.64
2024-02-15 1402 4781000 2172 146153450 30.45 30.80 30.35 30.70 0.05 0.16% 30.70 103 30.75 303 28.69
2024-02-16 1402 2103000 943 64744350 30.80 30.95 30.65 30.85 0.15 0.49% 30.85 108 30.90 157 28.83
2024-02-19 1402 3686000 1585 114924250 30.85 31.40 30.70 31.35 0.50 1.62% 31.30 28 31.35 10 29.30
2024-02-20 1402 4350000 1778 136946400 31.30 31.60 31.20 31.60 0.25 0.8% 31.55 1 31.60 422 29.53
2024-02-21 1402 4659000 1875 147434450 31.60 31.75 31.45 31.75 0.15 0.47% 31.70 125 31.75 188 29.67
2024-02-22 1402 3709000 1786 117907100 31.75 31.90 31.65 31.90 0.15 0.47% 31.80 115 31.90 632 29.81
2024-02-23 1402 2376000 1336 75387650 31.75 31.85 31.60 31.65 0.25 -0.78% 31.65 14 31.70 18 29.58
2024-02-26 1402 2386000 976 75177000 31.50 31.65 31.40 31.40 0.25 -0.79% 31.40 28 31.45 17 29.35
2024-02-27 1402 5992000 2153 190112900 31.40 31.90 31.40 31.65 0.25 0.8% 31.65 67 31.70 55 29.58
2024-02-29 1402 15156000 5435 490758300 31.65 32.60 31.65 32.60 0.95 3% 32.50 11 32.60 402 30.47
2024-03-01 1402 4965000 1671 158639300 32.15 32.15 31.70 31.90 0.70 -2.15% 31.90 29 31.95 21 29.81
2024-03-04 1402 3200000 1175 101939650 31.70 32.05 31.70 31.85 0.05 -0.16% 31.85 12 31.90 11 29.77
2024-03-05 1402 4293000 1844 137021900 31.90 32.00 31.80 31.85 0.00 0% 31.85 53 31.95 18 29.77
2024-03-06 1402 3897000 1863 124763000 31.70 32.20 31.70 32.00 0.15 0.47% 32.00 30 32.05 78 29.91
2024-03-07 1402 4858000 1860 155271750 31.70 32.10 31.65 32.05 0.05 0.16% 32.05 29 32.10 187 29.95
2024-03-08 1402 6795000 2830 218478250 31.85 32.40 31.70 32.40 0.35 1.09% 32.25 41 32.40 61 30.28
2024-03-11 1402 3537000 1604 114337700 32.40 32.50 32.05 32.50 0.10 0.31% 32.45 15 32.50 213 30.37
2024-03-12 1402 4906000 1896 158230050 32.25 32.35 32.10 32.35 0.15 -0.46% 32.30 25 32.35 17 30.23
2024-03-13 1402 8550000 3224 277853000 32.10 32.70 32.10 32.70 0.35 1.08% 32.70 848 32.75 331 30.56
2024-03-14 1402 5602000 2686 183501150 32.65 32.90 32.55 32.90 0.20 0.61% 32.85 1912 32.90 443 30.75
2024-03-15 1402 22733000 4943 750223600 32.90 33.30 32.90 32.90 0.00 0% 32.90 177 32.95 2 30.75
2024-03-18 1402 5589000 2370 182493100 32.90 32.90 32.40 32.75 0.15 -0.46% 32.70 19 32.75 173 21.27
2024-03-19 1402 8313000 3334 265242150 32.30 32.40 31.70 31.70 1.05 -3.21% 31.70 14 31.75 34 20.58
2024-03-20 1402 4434000 1925 141301050 31.70 32.05 31.70 31.80 0.10 0.32% 31.80 72 31.85 37 20.65
2024-03-21 1402 7037000 2944 228747650 32.05 32.75 31.95 32.70 0.90 2.83% 32.50 60 32.70 365 21.23
2024-03-22 1402 4716000 2006 153327500 32.50 32.75 32.25 32.50 0.20 -0.61% 32.45 22 32.50 130 21.10
2024-03-25 1402 2688000 1210 87155900 32.45 32.60 32.10 32.40 0.10 -0.31% 32.40 117 32.45 3 21.04
2024-03-26 1402 3694000 2043 120486250 32.40 32.80 32.35 32.60 0.20 0.62% 32.55 71 32.60 48 21.17
2024-03-27 1402 3015000 1571 99032600 32.70 32.95 32.65 32.85 0.25 0.77% 32.85 81 32.90 55 21.33
2024-03-28 1402 3623000 1787 119480250 32.65 33.05 32.60 33.05 0.20 0.61% 33.00 3 33.05 375 21.46
2024-03-29 1402 4752000 1786 157426300 33.05 33.25 32.95 33.25 0.20 0.61% 33.20 90 33.25 252 21.59
2024-04-01 1402 2026000 968 67343900 33.25 33.35 33.10 33.25 0.00 0% 33.20 64 33.25 124 21.59
2024-04-02 1402 2504000 987 82730150 33.15 33.15 32.85 33.15 0.10 -0.3% 33.10 46 33.15 123 21.53
2024-04-03 1402 4478000 1817 146250200 33.05 33.05 32.55 32.60 0.55 -1.66% 32.60 124 32.65 2 21.17
2024-04-08 1402 4503000 2504 146462450 32.35 32.70 32.30 32.65 0.05 0.15% 32.65 22 32.70 124 21.20
2024-04-09 1402 3217000 1557 105928200 32.65 33.05 32.65 32.90 0.25 0.77% 32.85 53 32.95 27 21.36
2024-04-10 1402 3365000 1743 110350750 32.70 33.00 32.60 32.70 0.20 -0.61% 32.70 58 32.80 46 21.23
2024-04-11 1402 3288000 1416 107776000 32.50 32.90 32.50 32.80 0.10 0.31% 32.80 20 32.90 58 21.30
2024-04-12 1402 3456000 1394 111880000 32.50 32.55 32.20 32.35 0.45 -1.37% 32.35 6 32.40 74 21.01
2024-04-15 1402 4102000 1741 134042850 32.40 32.85 32.30 32.65 0.30 0.93% 32.65 18 32.70 39 21.20
2024-04-16 1402 7370000 2613 236284100 32.50 32.80 31.65 31.85 0.80 -2.45% 31.85 5 31.90 1 20.68
2024-04-17 1402 6014000 2577 191654850 31.85 32.10 31.65 31.95 0.10 0.31% 31.90 10 31.95 14 20.75
2024-04-18 1402 5688000 1898 181342450 31.95 32.15 31.70 31.80 0.15 -0.47% 31.80 166 31.85 6 20.65
2024-04-19 1402 9336581 5025 293299107 31.60 31.80 31.15 31.15 0.65 -2.04% 31.15 119 31.25 1 20.23
2024-04-22 1402 4864000 1984 156668150 31.70 32.50 31.60 32.40 1.25 4.01% 32.35 15 32.40 32 21.04
2024-04-23 1402 4293000 1711 140898750 32.45 33.00 32.45 32.85 0.45 1.39% 32.80 55 32.85 21 21.33
2024-04-24 1402 4215000 2012 136680050 32.95 32.95 32.25 32.35 0.50 -1.52% 32.30 22 32.35 9 21.01
2024-04-25 1402 3360000 1721 108168400 32.20 32.45 32.05 32.15 0.20 -0.62% 32.15 6 32.20 5 20.88