F-永冠(1589)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 52.50
0
0%
52.10
-0.4
-0.76%
52.00
-0.1
-0.19%
52.00
0
0%
 51.60
-0.4
-0.77%
51.50
-0.1
-0.19%
50.60
-0.9
-1.75%
50.60
0
0%
51.50
0.9
1.78%
 52.70
1.2
2.33%
51.30
-1.4
-2.66%
50.70
-0.6
-1.17%
50.60
-0.1
-0.2%
50.40
-0.2
-0.4%
 51.60
1.2
2.38%
51.70
0.1
0.19%
51.10
-0.6
-1.16%
50.80
-0.3
-0.59%
50.80
0
0%
 51.00
0.2
0.39%
50.70
-0.3
-0.59%
50.50
-0.2
-0.39%
51.35
2 月50.70
0.2
0.4%
50.70
0
0%
 50.30
-0.4
-0.79%
        50.60
0.3
0.6%
51.40
0.8
1.58%
 52.20
0.8
1.56%
52.60
0.4
0.77%
51.90
-0.7
-1.33%
53.90
2
3.85%
52.20
-1.7
-3.15%
 53.80
1.6
3.07%
52.90
-0.9
-1.67%
58.10
5.2
9.83%
53.21
3 月58.90
0.8
1.38%
 61.10
2.2
3.74%
60.00
-1.1
-1.8%
63.60
3.6
6%
62.90
-0.7
-1.1%
57.80
-5.1
-8.11%
 56.80
-1
-1.73%
58.40
1.6
2.82%
52.60
-5.8
-9.93%
50.90
-1.7
-3.23%
50.60
-0.3
-0.59%
 51.90
1.3
2.57%
51.10
-0.8
-1.54%
50.40
-0.7
-1.37%
51.60
1.2
2.38%
51.90
0.3
0.58%
 52.90
1
1.93%
52.50
-0.4
-0.76%
51.70
-0.8
-1.52%
52.40
0.7
1.35%
51.30
-1.1
-2.1%
  54.96

說明:最高漲幅:9.83%最低跌幅:-9.93% 最高價:63.60最低價:50.30平均價:53.15,灰色底表示週末,漲34天(44.2)元,跌32天(-30.6)元,平盤5天
10%=2,6%=1,4%=3,3%=5,2%=11,1%=8,0%=9,-0%=1,-1%=1,-2%=3,-3%=5,-4%=8,-5%=14,

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 1589 1236000 731 65875200 54.50 54.70 52.20 52.50 1.50 0% 52.50 23 52.60 6 0.00
2024-01-03 1589 621000 399 32169500 52.30 52.30 51.30 52.10 0.40 -0.76% 52.10 5 52.20 1 0.00
2024-01-04 1589 616000 427 32336700 52.60 53.40 51.80 52.00 0.10 -0.19% 51.90 17 52.00 2 0.00
2024-01-05 1589 380000 288 19636100 51.90 52.00 51.50 52.00 0.00 0% 51.90 77 52.00 3 0.00
2024-01-08 1589 275000 188 14283000 51.80 52.40 51.60 51.60 0.40 -0.77% 51.60 18 51.80 1 0.00
2024-01-09 1589 854000 635 43905100 51.60 51.90 50.90 51.50 0.10 -0.19% 51.50 8 51.60 10 0.00
2024-01-10 1589 884000 759 44946700 51.60 51.60 50.40 50.60 0.90 -1.75% 50.50 47 50.60 6 0.00
2024-01-11 1589 233000 181 11821400 50.60 50.90 50.60 50.60 0.00 0% 50.60 33 50.70 2 0.00
2024-01-12 1589 620000 415 32028300 51.00 52.30 51.00 51.50 0.90 1.78% 51.30 4 51.60 9 0.00
2024-01-15 1589 674000 480 35309200 51.70 53.00 51.30 52.70 1.20 2.33% 52.70 6 52.80 7 0.00
2024-01-16 1589 613000 420 31604500 52.80 52.80 51.20 51.30 1.40 -2.66% 51.30 10 51.50 9 0.00
2024-01-17 1589 956000 654 48490900 51.00 51.50 50.20 50.70 0.60 -1.17% 50.70 22 50.80 9 0.00
2024-01-18 1589 373000 270 18917200 50.70 51.00 50.50 50.60 0.10 -0.2% 50.60 37 50.70 6 0.00
2024-01-19 1589 705000 412 35695200 51.00 51.10 50.30 50.40 0.20 -0.4% 50.40 7 50.50 1 0.00
2024-01-22 1589 665000 368 34081900 50.50 51.70 50.50 51.60 1.20 2.38% 51.50 6 51.60 3 0.00
2024-01-23 1589 396000 247 20439200 51.50 51.80 51.20 51.70 0.10 0.19% 51.70 2 51.80 23 0.00
2024-01-24 1589 445000 295 22880600 51.70 51.70 51.10 51.10 0.60 -1.16% 51.10 18 51.30 2 0.00
2024-01-25 1589 237000 203 12056900 51.20 51.40 50.70 50.80 0.30 -0.59% 50.80 1 51.10 6 0.00
2024-01-26 1589 188000 154 9567400 50.90 51.10 50.70 50.80 0.00 0% 50.80 27 50.90 3 0.00
2024-01-29 1589 248000 162 12676700 50.80 51.40 50.80 51.00 0.20 0.39% 51.00 4 51.10 2 0.00
2024-01-30 1589 314000 219 15915000 51.20 51.20 50.50 50.70 0.30 -0.59% 50.70 40 50.80 14 0.00
2024-01-31 1589 242000 183 12235300 50.80 50.80 50.50 50.50 0.20 -0.39% 50.50 19 50.60 3 0.00
2024-02-01 1589 272000 183 13750200 50.70 50.80 50.40 50.70 0.20 0.4% 50.60 3 50.70 1 0.00
2024-02-02 1589 298000 188 15062600 50.90 50.90 50.40 50.70 0.00 0% 50.70 2 50.80 8 0.00
2024-02-05 1589 457000 288 23029100 50.70 50.70 50.20 50.30 0.40 -0.79% 50.30 66 50.40 2 0.00
2024-02-15 1589 550000 394 27624400 50.00 51.00 49.60 50.60 0.30 0.6% 50.50 13 50.60 4 0.00
2024-02-16 1589 663000 452 34019700 50.60 51.60 50.60 51.40 0.80 1.58% 51.30 6 51.40 1 0.00
2024-02-19 1589 982000 626 51178400 51.40 52.50 51.40 52.20 0.80 1.56% 52.10 4 52.20 5 0.00
2024-02-20 1589 606000 444 31801400 52.20 52.80 52.20 52.60 0.40 0.77% 52.60 3 52.70 29 0.00
2024-02-21 1589 557000 406 29117300 53.00 53.00 51.90 51.90 0.70 -1.33% 51.90 28 52.00 5 0.00
2024-02-22 1589 2338000 1475 126434800 52.90 55.20 52.50 53.90 2.00 3.85% 53.80 1 53.90 33 0.00
2024-02-23 1589 1138000 717 60071300 53.80 53.90 52.20 52.20 1.70 -3.15% 52.20 22 52.30 2 0.00
2024-02-26 1589 1198000 681 64277800 52.70 54.10 52.70 53.80 1.60 3.07% 53.70 10 53.80 1 0.00
2024-02-27 1589 1263000 541 67400800 54.00 54.40 52.80 52.90 0.90 -1.67% 52.80 26 52.90 2 0.00
2024-02-29 1589 4023000 2145 226712500 53.90 58.10 53.90 58.10 5.20 9.83% 58.10 11282 0.00 0 0.00
2024-03-01 1589 8038000 4608 470802000 59.70 60.00 56.50 58.90 0.80 1.38% 58.90 1 59.00 16 0.00
2024-03-04 1589 5378000 3454 326625000 59.60 62.50 57.20 61.10 2.20 3.74% 61.00 31 61.10 39 0.00
2024-03-05 1589 3832000 2447 232239200 62.20 62.20 59.20 60.00 1.10 -1.8% 59.90 1 60.00 7 0.00
2024-03-06 1589 7628000 4610 482946600 61.00 65.10 60.60 63.60 3.60 6% 63.50 28 63.60 6 0.00
2024-03-07 1589 4489000 2621 281151400 63.60 64.70 61.50 62.90 0.70 -1.1% 62.60 4 62.90 43 0.00
2024-03-08 1589 5347000 2910 318141600 62.50 62.50 57.70 57.80 5.10 -8.11% 57.80 6 57.90 1 0.00
2024-03-11 1589 1796000 1153 101702000 56.60 57.30 55.70 56.80 1.00 -1.73% 56.70 20 56.80 14 0.00
2024-03-12 1589 1797000 1152 105036600 57.80 59.60 57.50 58.40 1.60 2.82% 58.20 2 58.50 20 0.00
2024-03-13 1589 6711000 3506 360111600 57.40 57.40 52.60 52.60 5.80 -9.93% 0.00 0 52.60 558 0.00
2024-03-14 1589 2096000 1281 106799900 51.00 51.50 50.20 50.90 1.70 -3.23% 50.90 22 51.00 12 0.00
2024-03-15 1589 910000 572 46239400 51.40 51.50 50.50 50.60 0.30 -0.59% 50.60 38 50.80 6 0.00
2024-03-18 1589 771000 439 39782900 51.10 52.10 51.00 51.90 1.30 2.57% 51.80 8 51.90 4 0.00
2024-03-19 1589 690000 458 35586300 51.90 52.50 51.10 51.10 0.80 -1.54% 51.00 74 51.10 6 0.00
2024-03-20 1589 861000 510 43745500 51.40 51.60 50.40 50.40 0.70 -1.37% 50.40 17 50.50 1 0.00
2024-03-21 1589 982000 621 50429600 50.60 51.80 50.60 51.60 1.20 2.38% 51.60 18 51.70 13 0.00
2024-03-22 1589 889000 514 46154600 51.30 52.20 51.20 51.90 0.30 0.58% 51.90 4 52.00 42 0.00
2024-03-25 1589 1883000 917 100076500 52.50 53.60 52.20 52.90 1.00 1.93% 52.90 13 53.00 60 0.00
2024-03-26 1589 908000 566 48044300 52.90 53.60 52.10 52.50 0.40 -0.76% 52.50 6 52.70 1 0.00
2024-03-27 1589 503000 356 26207800 52.50 52.90 51.70 51.70 0.80 -1.52% 51.60 15 51.80 5 0.00
2024-03-28 1589 689000 443 36253600 52.70 53.00 52.20 52.40 0.70 1.35% 52.30 21 52.40 6 0.00
2024-03-29 1589 682000 471 35079900 52.70 52.70 51.10 51.30 1.10 -2.1% 51.30 11 51.40 9 0.00