福懋(1434)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 | 25.10 0 0% | 25.10 0 0% | 25.10 0 0% | 25.15 0.05 0.2% | 25.20 0.05 0.2% | 25.10 -0.1 -0.4% | 25.05 -0.05 -0.2% | 25.10 0.05 0.2% | 25.05 -0.05 -0.2% | 25.00 -0.05 -0.2% | 24.50 -0.5 -2% | 24.00 -0.5 -2.04% | 23.80 -0.2 -0.83% | 23.75 -0.05 -0.21% | 23.55 -0.2 -0.84% | 23.70 0.15 0.64% | 23.90 0.2 0.84% | 23.95 0.05 0.21% | 24.25 0.3 1.25% | 24.20 -0.05 -0.21% | 24.30 0.1 0.41% | 24.10 -0.2 -0.82% | 24.5 | |||||||||
| 2 月 | 24.20 0.1 0.41% | 24.15 -0.05 -0.21% | 23.85 -0.3 -1.24% | 23.80 -0.05 -0.21% | 23.75 -0.05 -0.21% | 24.05 0.3 1.26% | 23.90 -0.15 -0.62% | 23.90 0 0% | 23.85 -0.05 -0.21% | 23.85 0 0% | 23.75 -0.1 -0.42% | 23.60 -0.15 -0.63% | 23.60 0 0% | 23.82 | ||||||||||||||||||
| 3 月 | 23.55 -0.05 -0.21% | 23.50 -0.05 -0.21% | 23.35 -0.15 -0.64% | 23.25 -0.1 -0.43% | 23.05 -0.2 -0.86% | 22.80 -0.25 -1.08% | 22.65 -0.15 -0.66% | 22.75 0.1 0.44% | 22.55 -0.2 -0.88% | 22.55 0 0% | 22.45 -0.1 -0.44% | 22.35 -0.1 -0.45% | 22.30 -0.05 -0.22% | 22.05 -0.25 -1.12% | 22.20 0.15 0.68% | 22.10 -0.1 -0.45% | 22.15 0.05 0.23% | 22.10 -0.05 -0.23% | 22.20 0.1 0.45% | 22.10 -0.1 -0.45% | 22.20 0.1 0.45% | 22.59 | ||||||||||
| 4 月 | 22.50 0.3 1.35% | 22.45 -0.05 -0.22% | 22.20 -0.25 -1.11% | 22.35 0.15 0.68% | 22.70 0.35 1.57% | 22.75 0.05 0.22% | 22.45 -0.3 -1.32% | 22.55 0.1 0.45% | 22.55 0 0% | 22.25 -0.3 -1.33% | 22.20 -0.05 -0.22% | 22.15 -0.05 -0.23% | 22.05 -0.1 -0.45% | 22.60 0.55 2.49% | 22.70 0.1 0.44% | 22.70 0 0% | 22.46 |
說明:最高漲幅:2.49%最低跌幅:-2.04% 最高價:25.20最低價:22.05平均價:23.37,灰色底表示週末,漲29天(5.15)元,跌52天(-7)元,平盤11天
2%=3,1%=11,0%=26,-0%=2,-1%=18,-2%=32,
| 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 | 1434 | 1559000 | 783 | 39161700 | 25.20 | 25.25 | 25.05 | 25.10 | 0.10 | 0% | 25.10 | 101 | 25.15 | 112 | 51.22 |
| 2024-01-03 | 1434 | 1139000 | 709 | 28571300 | 25.05 | 25.20 | 25.05 | 25.10 | 0.00 | 0% | 25.10 | 51 | 25.15 | 18 | 51.22 |
| 2024-01-04 | 1434 | 579000 | 311 | 14524800 | 25.10 | 25.10 | 25.05 | 25.10 | 0.00 | 0% | 25.05 | 418 | 25.10 | 4 | 51.22 |
| 2024-01-05 | 1434 | 436000 | 245 | 10946950 | 25.10 | 25.15 | 25.05 | 25.15 | 0.05 | 0.2% | 25.15 | 60 | 25.20 | 139 | 51.33 |
| 2024-01-08 | 1434 | 591000 | 326 | 14893000 | 25.15 | 25.30 | 25.15 | 25.20 | 0.05 | 0.2% | 25.20 | 32 | 25.25 | 144 | 51.43 |
| 2024-01-09 | 1434 | 424000 | 258 | 10662500 | 25.15 | 25.25 | 25.10 | 25.10 | 0.10 | -0.4% | 25.10 | 263 | 25.15 | 74 | 51.22 |
| 2024-01-10 | 1434 | 450000 | 254 | 11281250 | 25.10 | 25.10 | 25.05 | 25.05 | 0.05 | -0.2% | 25.05 | 422 | 25.10 | 54 | 51.12 |
| 2024-01-11 | 1434 | 510000 | 326 | 12785050 | 25.05 | 25.10 | 25.05 | 25.10 | 0.05 | 0.2% | 25.05 | 98 | 25.10 | 40 | 51.22 |
| 2024-01-12 | 1434 | 706000 | 375 | 17681000 | 25.05 | 25.10 | 25.00 | 25.05 | 0.05 | -0.2% | 25.00 | 809 | 25.05 | 95 | 51.12 |
| 2024-01-15 | 1434 | 796000 | 420 | 19916400 | 25.05 | 25.10 | 25.00 | 25.00 | 0.05 | -0.2% | 25.00 | 521 | 25.05 | 167 | 51.02 |
| 2024-01-16 | 1434 | 3831000 | 2113 | 94388300 | 24.95 | 25.00 | 24.50 | 24.50 | 0.50 | -2% | 24.50 | 315 | 24.55 | 61 | 50.00 |
| 2024-01-17 | 1434 | 3255000 | 1950 | 78274100 | 24.30 | 24.50 | 24.00 | 24.00 | 0.50 | -2.04% | 24.00 | 474 | 24.05 | 14 | 48.98 |
| 2024-01-18 | 1434 | 2097000 | 1163 | 49777700 | 24.00 | 24.00 | 23.60 | 23.80 | 0.20 | -0.83% | 23.75 | 28 | 23.80 | 32 | 48.57 |
| 2024-01-19 | 1434 | 1420000 | 842 | 33594200 | 23.60 | 23.85 | 23.50 | 23.75 | 0.05 | -0.21% | 23.75 | 9 | 23.80 | 1 | 48.47 |
| 2024-01-22 | 1434 | 1378000 | 824 | 32543450 | 23.75 | 23.80 | 23.55 | 23.55 | 0.20 | -0.84% | 23.55 | 83 | 23.60 | 17 | 48.06 |
| 2024-01-23 | 1434 | 907000 | 545 | 21395000 | 23.55 | 23.70 | 23.50 | 23.70 | 0.15 | 0.64% | 23.65 | 81 | 23.70 | 40 | 48.37 |
| 2024-01-24 | 1434 | 697000 | 424 | 16625700 | 23.80 | 23.95 | 23.70 | 23.90 | 0.20 | 0.84% | 23.85 | 114 | 23.90 | 67 | 48.78 |
| 2024-01-25 | 1434 | 813000 | 416 | 19458700 | 23.95 | 24.05 | 23.80 | 23.95 | 0.05 | 0.21% | 23.90 | 83 | 23.95 | 104 | 48.88 |
| 2024-01-26 | 1434 | 646000 | 408 | 15616600 | 23.95 | 24.30 | 23.85 | 24.25 | 0.30 | 1.25% | 24.20 | 88 | 24.25 | 64 | 49.49 |
| 2024-01-29 | 1434 | 505000 | 336 | 12220550 | 24.20 | 24.25 | 24.10 | 24.20 | 0.05 | -0.21% | 24.20 | 44 | 24.25 | 25 | 49.39 |
| 2024-01-30 | 1434 | 1234000 | 575 | 29777050 | 24.20 | 24.40 | 24.00 | 24.30 | 0.10 | 0.41% | 24.25 | 82 | 24.30 | 2 | 49.59 |
| 2024-01-31 | 1434 | 750000 | 310 | 18053950 | 24.10 | 24.10 | 24.00 | 24.10 | 0.20 | -0.82% | 24.05 | 77 | 24.10 | 37 | 49.18 |
| 2024-02-01 | 1434 | 694000 | 434 | 16795500 | 24.25 | 24.30 | 24.10 | 24.20 | 0.10 | 0.41% | 24.20 | 38 | 24.25 | 91 | 49.39 |
| 2024-02-02 | 1434 | 516000 | 296 | 12442050 | 24.20 | 24.25 | 24.05 | 24.15 | 0.05 | -0.21% | 24.10 | 92 | 24.15 | 24 | 49.29 |
| 2024-02-05 | 1434 | 869000 | 499 | 20749050 | 24.00 | 24.00 | 23.80 | 23.85 | 0.30 | -1.24% | 23.85 | 31 | 23.90 | 74 | 48.67 |
| 2024-02-15 | 1434 | 1443000 | 799 | 34193250 | 23.70 | 23.85 | 23.60 | 23.80 | 0.05 | -0.21% | 23.80 | 9 | 23.85 | 4 | 48.57 |
| 2024-02-16 | 1434 | 829000 | 432 | 19720150 | 23.80 | 23.90 | 23.75 | 23.75 | 0.05 | -0.21% | 23.75 | 146 | 23.80 | 52 | 48.47 |
| 2024-02-19 | 1434 | 843000 | 468 | 20176800 | 23.80 | 24.05 | 23.80 | 24.05 | 0.30 | 1.26% | 24.05 | 43 | 24.10 | 101 | 49.08 |
| 2024-02-20 | 1434 | 608000 | 385 | 14559700 | 24.05 | 24.05 | 23.90 | 23.90 | 0.15 | -0.62% | 23.90 | 66 | 23.95 | 34 | 48.78 |
| 2024-02-21 | 1434 | 519000 | 351 | 12432950 | 23.95 | 24.05 | 23.90 | 23.90 | 0.00 | 0% | 23.90 | 161 | 23.95 | 4 | 48.78 |
| 2024-02-22 | 1434 | 711000 | 497 | 16998200 | 23.90 | 24.00 | 23.85 | 23.85 | 0.05 | -0.21% | 23.85 | 101 | 23.90 | 6 | 48.67 |
| 2024-02-23 | 1434 | 392000 | 257 | 9362550 | 23.85 | 23.95 | 23.85 | 23.85 | 0.00 | 0% | 23.85 | 40 | 23.90 | 49 | 48.67 |
| 2024-02-26 | 1434 | 727000 | 423 | 17247300 | 23.75 | 23.85 | 23.65 | 23.75 | 0.10 | -0.42% | 23.70 | 162 | 23.75 | 9 | 48.47 |
| 2024-02-27 | 1434 | 1032000 | 685 | 24379950 | 23.65 | 23.70 | 23.60 | 23.60 | 0.15 | -0.63% | 23.60 | 110 | 23.65 | 9 | 48.16 |
| 2024-02-29 | 1434 | 1187000 | 579 | 28030700 | 23.60 | 23.75 | 23.55 | 23.60 | 0.00 | 0% | 23.60 | 83 | 23.65 | 12 | 48.16 |
| 2024-03-01 | 1434 | 706000 | 482 | 16640800 | 23.55 | 23.60 | 23.55 | 23.55 | 0.05 | -0.21% | 23.55 | 290 | 23.60 | 10 | 48.06 |
| 2024-03-04 | 1434 | 1803000 | 1141 | 42352850 | 23.55 | 23.60 | 23.45 | 23.50 | 0.05 | -0.21% | 23.50 | 24 | 23.55 | 37 | 47.96 |
| 2024-03-05 | 1434 | 1343000 | 844 | 31425150 | 23.45 | 23.50 | 23.35 | 23.35 | 0.15 | -0.64% | 23.35 | 20 | 23.40 | 36 | 47.65 |
| 2024-03-06 | 1434 | 1241000 | 781 | 28886050 | 23.30 | 23.35 | 23.25 | 23.25 | 0.10 | -0.43% | 23.25 | 188 | 23.30 | 50 | 47.45 |
| 2024-03-07 | 1434 | 2548000 | 1297 | 58711950 | 23.20 | 23.20 | 23.00 | 23.05 | 0.20 | -0.86% | 23.00 | 248 | 23.05 | 27 | 47.04 |
| 2024-03-08 | 1434 | 3137000 | 1530 | 71176950 | 22.95 | 23.00 | 22.55 | 22.80 | 0.25 | -1.08% | 22.75 | 27 | 22.80 | 9 | 46.53 |
| 2024-03-11 | 1434 | 1838000 | 1001 | 41555600 | 22.80 | 22.80 | 22.55 | 22.65 | 0.15 | -0.66% | 22.60 | 228 | 22.65 | 84 | 46.22 |
| 2024-03-12 | 1434 | 1467000 | 661 | 33347700 | 22.65 | 22.85 | 22.60 | 22.75 | 0.10 | 0.44% | 22.70 | 40 | 22.75 | 38 | 87.50 |
| 2024-03-13 | 1434 | 1353000 | 770 | 30564300 | 22.65 | 22.70 | 22.55 | 22.55 | 0.20 | -0.88% | 22.55 | 124 | 22.60 | 130 | 86.73 |
| 2024-03-14 | 1434 | 1484000 | 719 | 33440200 | 22.55 | 22.60 | 22.45 | 22.55 | 0.00 | 0% | 22.55 | 25 | 22.60 | 50 | 86.73 |
| 2024-03-15 | 1434 | 2649000 | 1169 | 59339400 | 22.55 | 22.55 | 22.30 | 22.45 | 0.10 | -0.44% | 22.40 | 30 | 22.45 | 65 | 86.35 |
| 2024-03-18 | 1434 | 1224000 | 711 | 27294300 | 22.50 | 22.50 | 22.25 | 22.35 | 0.10 | -0.45% | 22.30 | 11 | 22.35 | 11 | 85.96 |
| 2024-03-19 | 1434 | 1314000 | 640 | 29225100 | 22.25 | 22.40 | 22.15 | 22.30 | 0.05 | -0.22% | 22.30 | 3 | 22.35 | 61 | 85.77 |
| 2024-03-20 | 1434 | 2039000 | 1010 | 45058100 | 22.30 | 22.40 | 22.05 | 22.05 | 0.25 | -1.12% | 22.05 | 123 | 22.10 | 80 | 84.81 |
| 2024-03-21 | 1434 | 1204000 | 582 | 26669700 | 22.05 | 22.30 | 22.05 | 22.20 | 0.15 | 0.68% | 22.20 | 2 | 22.25 | 5 | 85.38 |
| 2024-03-22 | 1434 | 1060000 | 674 | 23394700 | 22.10 | 22.15 | 22.00 | 22.10 | 0.10 | -0.45% | 22.05 | 125 | 22.10 | 14 | 85.00 |
| 2024-03-25 | 1434 | 1165000 | 565 | 25737200 | 22.10 | 22.20 | 22.00 | 22.15 | 0.05 | 0.23% | 22.10 | 23 | 22.15 | 15 | 85.19 |
| 2024-03-26 | 1434 | 944000 | 592 | 20928750 | 22.10 | 22.30 | 22.05 | 22.10 | 0.05 | -0.23% | 22.10 | 32 | 22.15 | 5 | 85.00 |
| 2024-03-27 | 1434 | 890000 | 578 | 19692300 | 22.10 | 22.25 | 22.05 | 22.20 | 0.10 | 0.45% | 22.15 | 6 | 22.20 | 55 | 85.38 |
| 2024-03-28 | 1434 | 1208000 | 726 | 26696200 | 22.15 | 22.20 | 22.05 | 22.10 | 0.10 | -0.45% | 22.10 | 12 | 22.15 | 5 | 85.00 |
| 2024-03-29 | 1434 | 1054000 | 642 | 23451800 | 22.15 | 22.35 | 22.10 | 22.20 | 0.10 | 0.45% | 22.20 | 58 | 22.25 | 2 | 85.38 |
| 2024-04-01 | 1434 | 1113000 | 517 | 25026500 | 22.25 | 22.55 | 22.25 | 22.50 | 0.30 | 1.35% | 22.50 | 152 | 22.55 | 40 | 86.54 |
| 2024-04-02 | 1434 | 647000 | 436 | 14528800 | 22.50 | 22.55 | 22.35 | 22.45 | 0.05 | -0.22% | 22.40 | 141 | 22.45 | 5 | 86.35 |
| 2024-04-03 | 1434 | 868000 | 508 | 19316050 | 22.40 | 22.40 | 22.15 | 22.20 | 0.25 | -1.11% | 22.20 | 154 | 22.25 | 11 | 85.38 |
| 2024-04-08 | 1434 | 611000 | 398 | 13583900 | 22.20 | 22.35 | 22.15 | 22.35 | 0.15 | 0.68% | 22.30 | 10 | 22.35 | 36 | 85.96 |
| 2024-04-09 | 1434 | 1660000 | 959 | 37516700 | 22.30 | 22.75 | 22.30 | 22.70 | 0.35 | 1.57% | 22.70 | 15 | 22.75 | 75 | 87.31 |
| 2024-04-10 | 1434 | 1402000 | 826 | 31893600 | 22.70 | 22.85 | 22.60 | 22.75 | 0.05 | 0.22% | 22.70 | 11 | 22.75 | 9 | 87.50 |
| 2024-04-11 | 1434 | 1217000 | 758 | 27430350 | 22.65 | 22.65 | 22.45 | 22.45 | 0.30 | -1.32% | 22.45 | 81 | 22.50 | 13 | 86.35 |
| 2024-04-12 | 1434 | 1560000 | 872 | 34973300 | 22.35 | 22.60 | 22.20 | 22.55 | 0.10 | 0.45% | 22.50 | 40 | 22.55 | 13 | 86.73 |
| 2024-04-15 | 1434 | 699000 | 436 | 15729800 | 22.50 | 22.60 | 22.40 | 22.55 | 0.00 | 0% | 22.50 | 55 | 22.55 | 11 | 86.73 |
| 2024-04-16 | 1434 | 1760000 | 930 | 39199900 | 22.45 | 22.45 | 22.20 | 22.25 | 0.30 | -1.33% | 22.25 | 9 | 22.30 | 30 | 85.58 |
| 2024-04-17 | 1434 | 1201000 | 627 | 26676850 | 22.25 | 22.35 | 22.10 | 22.20 | 0.05 | -0.22% | 22.20 | 5 | 22.25 | 13 | 85.38 |
| 2024-04-18 | 1434 | 932000 | 550 | 20671600 | 22.20 | 22.25 | 22.10 | 22.15 | 0.05 | -0.23% | 22.15 | 94 | 22.20 | 3 | 85.19 |
| 2024-04-19 | 1434 | 2530911 | 3232 | 55826935 | 22.15 | 22.20 | 22.00 | 22.05 | 0.10 | -0.45% | 22.05 | 92 | 22.10 | 16 | 84.81 |
| 2024-04-22 | 1434 | 2121000 | 884 | 47684000 | 22.15 | 22.70 | 22.15 | 22.60 | 0.55 | 2.49% | 22.60 | 11 | 22.65 | 33 | 86.92 |
| 2024-04-23 | 1434 | 1184000 | 695 | 26815550 | 22.65 | 22.70 | 22.45 | 22.70 | 0.10 | 0.44% | 22.65 | 4 | 22.70 | 79 | 87.31 |
| 2024-04-24 | 1434 | 722000 | 438 | 16321000 | 22.70 | 22.75 | 22.50 | 22.70 | 0.00 | 0% | 22.60 | 3 | 22.70 | 82 | 87.31 |