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
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 | 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,
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 |