中福(1435)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 | 51.50 0 0% | 51.80 0.3 0.58% | 56.90 5.1 9.85% | 56.50 -0.4 -0.7% | 57.40 0.9 1.59% | 56.70 -0.7 -1.22% | 56.60 -0.1 -0.18% | 57.70 1.1 1.94% | 56.00 -1.7 -2.95% | 54.60 -1.4 -2.5% | 57.00 2.4 4.4% | 55.50 -1.5 -2.63% | 57.40 1.9 3.42% | 55.60 -1.8 -3.14% | 53.50 -2.1 -3.78% | 55.30 1.8 3.36% | 56.00 0.7 1.27% | 57.10 1.1 1.96% | 55.00 -2.1 -3.68% | 52.90 -2.1 -3.82% | 53.70 0.8 1.51% | 55.32 | ||||||||||
| 2 月 | 55.30 1.6 2.98% | 52.50 -2.8 -5.06% | 50.00 -2.5 -4.76% | 49.90 -0.1 -0.2% | 49.75 -0.15 -0.3% | 49.85 0.1 0.2% | 47.90 -1.95 -3.91% | 52.60 4.7 9.81% | 52.50 -0.1 -0.19% | 50.70 -1.8 -3.43% | 51.20 0.5 0.99% | 50.73 | ||||||||||||||||||||
| 3 月 | 51.00 -0.2 -0.39% | 49.30 -1.7 -3.33% | 51.00 1.7 3.45% | 50.90 -0.1 -0.2% | 50.30 -0.6 -1.18% | 47.20 -3.1 -6.16% | 47.65 0.45 0.95% | 48.50 0.85 1.78% | 48.15 -0.35 -0.72% | 47.85 -0.3 -0.62% | 50.00 2.15 4.49% | 50.00 0 0% | 48.55 -1.45 -2.9% | 49.00 0.45 0.93% | 49.10 0.1 0.2% | 49.95 0.85 1.73% | 50.00 0.05 0.1% | 50.20 0.2 0.4% | 50.50 0.3 0.6% | 49.45 | ||||||||||||
| 4 月 | 49.50 -1 -1.98% | 49.50 0 0% | 49.60 0.1 0.2% | 49.00 -0.6 -1.21% | 49.50 0.5 1.02% | 52.00 2.5 5.05% | 52.70 0.7 1.35% | 48.00 -4.7 -8.92% | 48.50 0.5 1.04% | 48.00 -0.5 -1.03% | 47.80 -0.2 -0.42% | 45.40 -2.4 -5.02% | 46.20 0.8 1.76% | 47.50 1.3 2.81% | 48.00 0.5 1.05% | 48.8 |
說明:最高漲幅:9.85%最低跌幅:-8.92% 最高價:57.70最低價:45.40平均價:51.2,灰色底表示週末,漲41天(41.4)元,跌46天(-59.35)元,平盤4天
10%=2,5%=1,4%=2,3%=6,2%=8,1%=14,0%=12,-0%=1,-1%=1,-2%=3,-3%=5,-4%=7,-5%=7,-6%=10,-7%=12,
| 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 | 1435 | 53000 | 46 | 2813500 | 54.60 | 54.60 | 51.10 | 51.50 | 3.10 | 0% | 51.20 | 2 | 52.50 | 1 | 0.00 |
| 2024-01-03 | 1435 | 61000 | 40 | 3170000 | 51.50 | 53.00 | 51.50 | 51.80 | 0.30 | 0.58% | 51.80 | 3 | 52.00 | 13 | 0.00 |
| 2024-01-04 | 1435 | 201000 | 54 | 11415800 | 53.30 | 56.90 | 53.30 | 56.90 | 5.10 | 9.85% | 56.90 | 33 | 0.00 | 0 | 0.00 |
| 2024-01-05 | 1435 | 99000 | 67 | 5774900 | 56.90 | 62.50 | 56.00 | 56.50 | 0.40 | -0.7% | 56.50 | 1 | 56.80 | 2 | 0.00 |
| 2024-01-08 | 1435 | 30000 | 28 | 1728200 | 57.50 | 58.60 | 56.90 | 57.40 | 0.90 | 1.59% | 56.80 | 1 | 57.50 | 1 | 0.00 |
| 2024-01-09 | 1435 | 13000 | 12 | 725800 | 56.10 | 56.70 | 53.40 | 56.70 | 0.70 | -1.22% | 53.40 | 1 | 56.80 | 1 | 0.00 |
| 2024-01-10 | 1435 | 11000 | 11 | 613700 | 55.50 | 56.60 | 53.40 | 56.60 | 0.10 | -0.18% | 53.60 | 1 | 57.20 | 1 | 0.00 |
| 2024-01-11 | 1435 | 18000 | 14 | 1025300 | 57.90 | 58.00 | 56.00 | 57.70 | 1.10 | 1.94% | 56.30 | 1 | 57.90 | 1 | 0.00 |
| 2024-01-12 | 1435 | 12000 | 10 | 671400 | 55.80 | 56.00 | 55.80 | 56.00 | 1.70 | -2.95% | 55.60 | 1 | 56.00 | 2 | 0.00 |
| 2024-01-15 | 1435 | 21000 | 20 | 1173500 | 56.10 | 58.00 | 54.60 | 54.60 | 1.40 | -2.5% | 54.50 | 1 | 54.60 | 3 | 0.00 |
| 2024-01-16 | 1435 | 290000 | 83 | 17318700 | 57.50 | 60.00 | 56.40 | 57.00 | 2.40 | 4.4% | 57.00 | 1 | 57.20 | 1 | 0.00 |
| 2024-01-17 | 1435 | 50000 | 40 | 2733200 | 52.10 | 55.90 | 52.10 | 55.50 | 1.50 | -2.63% | 53.10 | 10 | 56.00 | 1 | 0.00 |
| 2024-01-18 | 1435 | 11000 | 8 | 603400 | 54.00 | 57.40 | 54.00 | 57.40 | 1.90 | 3.42% | 55.20 | 1 | 57.70 | 3 | 0.00 |
| 2024-01-19 | 1435 | 148000 | 10 | 7865300 | 52.70 | 56.50 | 52.70 | 55.60 | 1.80 | -3.14% | 53.10 | 2 | 55.60 | 1 | 0.00 |
| 2024-01-22 | 1435 | 11000 | 10 | 592700 | 54.90 | 54.90 | 53.50 | 53.50 | 2.10 | -3.78% | 53.50 | 3 | 54.90 | 1 | 0.00 |
| 2024-01-23 | 1435 | 8000 | 7 | 433900 | 55.10 | 55.30 | 53.10 | 55.30 | 1.80 | 3.36% | 53.00 | 1 | 55.40 | 1 | 0.00 |
| 2024-01-24 | 1435 | 9000 | 8 | 503200 | 55.00 | 56.10 | 55.00 | 56.00 | 0.70 | 1.27% | 54.10 | 1 | 56.00 | 1 | 0.00 |
| 2024-01-25 | 1435 | 1000 | 1 | 57100 | 57.10 | 57.10 | 57.10 | 57.10 | 1.10 | 1.96% | 56.00 | 1 | 56.90 | 1 | 0.00 |
| 2024-01-26 | 1435 | 3000 | 3 | 165000 | 55.00 | 55.00 | 55.00 | 55.00 | 2.10 | -3.68% | 55.00 | 1 | 56.50 | 1 | 0.00 |
| 2024-01-30 | 1435 | 3000 | 3 | 158900 | 53.00 | 53.00 | 52.90 | 52.90 | 0.00 | -3.82% | 53.60 | 2 | 55.80 | 1 | 0.00 |
| 2024-01-31 | 1435 | 5000 | 5 | 265700 | 52.90 | 53.70 | 52.90 | 53.70 | 0.80 | 1.51% | 52.90 | 1 | 53.70 | 1 | 0.00 |
| 2024-02-01 | 1435 | 2000 | 2 | 110900 | 55.60 | 55.60 | 55.30 | 55.30 | 1.60 | 2.98% | 52.00 | 3 | 55.30 | 1 | 0.00 |
| 2024-02-02 | 1435 | 25000 | 14 | 1312600 | 54.50 | 54.50 | 52.00 | 52.50 | 2.80 | -5.06% | 53.20 | 1 | 54.00 | 1 | 0.00 |
| 2024-02-05 | 1435 | 5000 | 5 | 258200 | 52.20 | 53.00 | 50.00 | 50.00 | 2.50 | -4.76% | 48.70 | 1 | 53.60 | 1 | 0.00 |
| 2024-02-15 | 1435 | 5000 | 5 | 238300 | 47.50 | 49.90 | 46.55 | 49.90 | 0.10 | -0.2% | 47.00 | 1 | 0.00 | 0 | 0.00 |
| 2024-02-16 | 1435 | 1000 | 1 | 49750 | 49.75 | 49.75 | 49.75 | 49.75 | 0.15 | -0.3% | 47.00 | 2 | 48.30 | 2 | 0.00 |
| 2024-02-19 | 1435 | 1000 | 1 | 49850 | 49.85 | 49.85 | 49.85 | 49.85 | 0.10 | 0.2% | 48.00 | 1 | 49.90 | 1 | 0.00 |
| 2024-02-21 | 1435 | 5000 | 5 | 242850 | 48.15 | 49.35 | 47.90 | 47.90 | 0.00 | -3.91% | 45.90 | 1 | 49.40 | 3 | 0.00 |
| 2024-02-22 | 1435 | 335000 | 37 | 16805500 | 47.90 | 52.60 | 47.90 | 52.60 | 4.70 | 9.81% | 52.60 | 9 | 0.00 | 0 | 0.00 |
| 2024-02-23 | 1435 | 13000 | 13 | 664150 | 52.40 | 52.50 | 48.65 | 52.50 | 0.10 | -0.19% | 50.00 | 1 | 53.00 | 1 | 0.00 |
| 2024-02-26 | 1435 | 8000 | 8 | 411900 | 51.50 | 52.20 | 50.70 | 50.70 | 1.80 | -3.43% | 49.30 | 1 | 52.30 | 1 | 0.00 |
| 2024-02-27 | 1435 | 5000 | 4 | 253400 | 50.50 | 51.20 | 50.00 | 51.20 | 0.50 | 0.99% | 50.00 | 3 | 51.30 | 1 | 0.00 |
| 2024-03-01 | 1435 | 4000 | 2 | 204000 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00 | -0.39% | 48.00 | 1 | 52.40 | 1 | 0.00 |
| 2024-03-04 | 1435 | 2000 | 2 | 98600 | 49.30 | 49.30 | 49.30 | 49.30 | 1.70 | -3.33% | 49.20 | 2 | 50.80 | 1 | 0.00 |
| 2024-03-05 | 1435 | 6000 | 5 | 293650 | 49.25 | 51.00 | 48.20 | 51.00 | 1.70 | 3.45% | 48.55 | 1 | 51.00 | 2 | 0.00 |
| 2024-03-06 | 1435 | 12000 | 12 | 610500 | 50.80 | 51.00 | 50.70 | 50.90 | 0.10 | -0.2% | 49.25 | 2 | 50.90 | 3 | 0.00 |
| 2024-03-07 | 1435 | 5000 | 5 | 251500 | 50.30 | 50.30 | 50.30 | 50.30 | 0.60 | -1.18% | 47.80 | 1 | 50.80 | 1 | 0.00 |
| 2024-03-08 | 1435 | 4000 | 4 | 191800 | 50.30 | 50.30 | 47.15 | 47.20 | 3.10 | -6.16% | 47.20 | 1 | 50.50 | 1 | 0.00 |
| 2024-03-11 | 1435 | 6000 | 6 | 290300 | 48.75 | 48.80 | 47.50 | 47.65 | 0.45 | 0.95% | 47.65 | 1 | 49.80 | 1 | 0.00 |
| 2024-03-12 | 1435 | 6000 | 6 | 293550 | 47.65 | 49.75 | 47.65 | 48.50 | 0.85 | 1.78% | 48.30 | 1 | 49.55 | 2 | 0.00 |
| 2024-03-13 | 1435 | 2000 | 2 | 96200 | 48.05 | 48.15 | 48.05 | 48.15 | 0.35 | -0.72% | 47.60 | 1 | 51.00 | 1 | 0.00 |
| 2024-03-14 | 1435 | 3000 | 3 | 141850 | 46.50 | 47.85 | 46.50 | 47.85 | 0.30 | -0.62% | 47.50 | 1 | 48.75 | 1 | 0.00 |
| 2024-03-15 | 1435 | 2000 | 2 | 98000 | 48.00 | 50.00 | 48.00 | 50.00 | 2.15 | 4.49% | 48.60 | 1 | 50.00 | 12 | 0.00 |
| 2024-03-18 | 1435 | 8000 | 8 | 398300 | 49.90 | 50.00 | 48.50 | 50.00 | 0.00 | 0% | 49.00 | 2 | 50.10 | 1 | 0.00 |
| 2024-03-19 | 1435 | 2000 | 2 | 97100 | 48.55 | 48.55 | 48.55 | 48.55 | 1.45 | -2.9% | 50.00 | 1 | 54.80 | 1 | 0.00 |
| 2024-03-20 | 1435 | 7000 | 7 | 347500 | 49.00 | 50.00 | 49.00 | 49.00 | 0.45 | 0.93% | 49.00 | 2 | 51.00 | 1 | 0.00 |
| 2024-03-21 | 1435 | 4000 | 4 | 197200 | 49.50 | 49.50 | 49.10 | 49.10 | 0.10 | 0.2% | 49.10 | 2 | 52.00 | 1 | 0.00 |
| 2024-03-22 | 1435 | 5000 | 5 | 249450 | 49.75 | 50.00 | 49.75 | 49.95 | 0.85 | 1.73% | 49.95 | 4 | 50.50 | 1 | 0.00 |
| 2024-03-25 | 1435 | 2000 | 2 | 100000 | 50.00 | 50.00 | 50.00 | 50.00 | 0.05 | 0.1% | 49.00 | 1 | 50.00 | 3 | 0.00 |
| 2024-03-26 | 1435 | 5000 | 5 | 250700 | 50.00 | 50.20 | 50.00 | 50.20 | 0.20 | 0.4% | 50.20 | 1 | 54.70 | 1 | 0.00 |
| 2024-03-29 | 1435 | 11000 | 8 | 552300 | 50.50 | 50.50 | 48.90 | 50.50 | 0.00 | 0.6% | 49.50 | 2 | 50.50 | 4 | 0.00 |
| 2024-04-01 | 1435 | 2000 | 2 | 98500 | 49.00 | 49.50 | 49.00 | 49.50 | 1.00 | -1.98% | 48.50 | 2 | 50.20 | 1 | 0.00 |
| 2024-04-02 | 1435 | 1000 | 1 | 49500 | 49.50 | 49.50 | 49.50 | 49.50 | 0.00 | 0% | 49.30 | 1 | 49.50 | 3 | 0.00 |
| 2024-04-08 | 1435 | 2000 | 2 | 99100 | 49.50 | 49.60 | 49.50 | 49.60 | 0.00 | 0.2% | 48.80 | 1 | 50.10 | 1 | 0.00 |
| 2024-04-09 | 1435 | 9000 | 8 | 437500 | 48.50 | 49.00 | 48.50 | 49.00 | 0.60 | -1.21% | 48.00 | 1 | 50.00 | 1 | 0.00 |
| 2024-04-11 | 1435 | 5000 | 3 | 247500 | 49.50 | 49.50 | 49.50 | 49.50 | 0.00 | 1.02% | 48.60 | 1 | 49.50 | 1 | 0.00 |
| 2024-04-12 | 1435 | 6000 | 6 | 299400 | 48.00 | 52.30 | 48.00 | 52.00 | 2.50 | 5.05% | 49.60 | 1 | 52.20 | 2 | 0.00 |
| 2024-04-15 | 1435 | 1000 | 1 | 52700 | 52.70 | 52.70 | 52.70 | 52.70 | 0.70 | 1.35% | 49.00 | 1 | 52.40 | 3 | 0.00 |
| 2024-04-16 | 1435 | 6000 | 6 | 289800 | 48.35 | 48.65 | 48.00 | 48.00 | 4.70 | -8.92% | 48.10 | 1 | 49.90 | 1 | 0.00 |
| 2024-04-17 | 1435 | 11000 | 8 | 545200 | 48.00 | 50.00 | 48.00 | 48.50 | 0.50 | 1.04% | 48.60 | 1 | 50.00 | 3 | 0.00 |
| 2024-04-18 | 1435 | 13000 | 9 | 617150 | 47.25 | 48.00 | 47.00 | 48.00 | 0.50 | -1.03% | 47.00 | 2 | 52.00 | 2 | 0.00 |
| 2024-04-19 | 1435 | 13802 | 62 | 629359 | 48.00 | 48.00 | 43.20 | 47.80 | 0.20 | -0.42% | 45.50 | 2 | 47.70 | 2 | 0.00 |
| 2024-04-22 | 1435 | 18000 | 16 | 800300 | 45.80 | 46.80 | 43.55 | 45.40 | 2.40 | -5.02% | 44.00 | 5 | 47.30 | 1 | 0.00 |
| 2024-04-23 | 1435 | 10000 | 9 | 455300 | 44.90 | 46.20 | 44.90 | 46.20 | 0.80 | 1.76% | 46.20 | 2 | 47.50 | 1 | 0.00 |
| 2024-04-25 | 1435 | 2000 | 2 | 95000 | 47.50 | 47.50 | 47.50 | 47.50 | 0.00 | 2.81% | 45.95 | 3 | 48.00 | 1 | 0.00 |
| 2024-04-26 | 1435 | 8000 | 4 | 384500 | 48.00 | 48.50 | 48.00 | 48.00 | 0.50 | 1.05% | 47.00 | 1 | 49.20 | 1 | 0.00 |