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
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%
        31.19

說明:最高漲幅:1.62%最低跌幅:-2.09% 最高價:31.90最低價:30.30平均價:31.13,灰色底表示週末,漲20天(4.25)元,跌13天(-3.95)元,平盤6天
2%=2,1%=9,0%=15,-0%=3,-1%=3,-2%=7,

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