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
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 | 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,
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 |