寶齡富錦(1760)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
| 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 | 111.50 0 0% | 111.50 0 0% | 110.50 -1 -0.9% | 112.50 2 1.81% | 111.00 -1.5 -1.33% | 108.00 -3 -2.7% | 105.00 -3 -2.78% | 105.50 0.5 0.48% | 105.50 0 0% | 106.50 1 0.95% | 105.00 -1.5 -1.41% | 102.50 -2.5 -2.38% | 104.00 1.5 1.46% | 103.00 -1 -0.96% | 105.50 2.5 2.43% | 104.50 -1 -0.95% | 104.50 0 0% | 103.50 -1 -0.96% | 104.00 0.5 0.48% | 103.00 -1 -0.96% | 104.00 1 0.97% | 103.50 -0.5 -0.48% | 106.17 | |||||||||
| 2 月 | 103.00 -0.5 -0.48% | 102.50 -0.5 -0.49% | 102.50 0 0% | 104.00 1.5 1.46% | 106.50 2.5 2.4% | 106.00 -0.5 -0.47% | 106.00 0 0% | 106.00 0 0% | 105.50 -0.5 -0.47% | 103.50 -2 -1.9% | 106.00 2.5 2.42% | 103.50 -2.5 -2.36% | 104.00 0.5 0.48% | 104.28 | ||||||||||||||||||
| 3 月 | 102.00 -2 -1.92% | 101.50 -0.5 -0.49% | 102.00 0.5 0.49% | 102.00 0 0% | 103.50 1.5 1.47% | 100.50 -3 -2.9% | 101.00 0.5 0.5% | 102.00 1 0.99% | 101.50 -0.5 -0.49% | 102.00 0.5 0.49% | 101.50 -0.5 -0.49% | 103.00 1.5 1.48% | 102.50 -0.5 -0.49% | 103.50 1 0.98% | 104.50 1 0.97% | 105.00 0.5 0.48% | 106.50 1.5 1.43% | 106.00 -0.5 -0.47% | 111.50 5.5 5.19% | 112.00 0.5 0.45% | 110.00 -2 -1.79% | 104.37 | ||||||||||
| 4 月 | 111.00 1 0.91% | 112.50 1.5 1.35% | 114.00 1.5 1.33% | 111.00 -3 -2.63% | 110.00 -1 -0.9% | 108.00 -2 -1.82% | 109.50 1.5 1.39% | 104.00 -5.5 -5.02% | 103.00 -1 -0.96% | 102.00 -1 -0.97% | 102.50 0.5 0.49% | 101.00 -1.5 -1.46% | 96.30 -4.7 -4.65% | 97.10 0.8 0.83% | 98.50 1.4 1.44% | 105.08 |
說明:最高漲幅:5.19%最低跌幅:-5.02% 最高價:114.00最低價:96.30平均價:105.01,灰色底表示週末,漲41天(54)元,跌41天(-64.2)元,平盤9天
5%=1,2%=6,1%=25,0%=18,-0%=2,-1%=5,-2%=8,-3%=12,-4%=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 | 1760 | 248000 | 201 | 27801500 | 112.50 | 113.00 | 111.50 | 111.50 | 0.50 | 0% | 111.50 | 38 | 112.00 | 7 | 0.00 |
| 2024-01-03 | 1760 | 2419000 | 1798 | 275762500 | 113.00 | 116.00 | 111.50 | 111.50 | 0.00 | 0% | 111.50 | 93 | 112.00 | 4 | 0.00 |
| 2024-01-04 | 1760 | 660000 | 542 | 73527000 | 113.00 | 113.50 | 110.00 | 110.50 | 1.00 | -0.9% | 110.00 | 81 | 110.50 | 6 | 0.00 |
| 2024-01-05 | 1760 | 565000 | 457 | 63201000 | 110.50 | 113.00 | 110.50 | 112.50 | 2.00 | 1.81% | 112.00 | 15 | 112.50 | 8 | 0.00 |
| 2024-01-08 | 1760 | 390000 | 331 | 43546000 | 112.00 | 113.00 | 111.00 | 111.00 | 1.50 | -1.33% | 111.00 | 23 | 111.50 | 5 | 0.00 |
| 2024-01-09 | 1760 | 647000 | 494 | 70541500 | 111.50 | 111.50 | 108.00 | 108.00 | 3.00 | -2.7% | 107.50 | 18 | 108.00 | 9 | 0.00 |
| 2024-01-10 | 1760 | 1032000 | 777 | 108344500 | 108.00 | 108.50 | 103.00 | 105.00 | 3.00 | -2.78% | 104.50 | 13 | 105.00 | 15 | 0.00 |
| 2024-01-11 | 1760 | 339000 | 259 | 35568000 | 105.00 | 105.50 | 104.00 | 105.50 | 0.50 | 0.48% | 105.00 | 21 | 105.50 | 4 | 0.00 |
| 2024-01-12 | 1760 | 409000 | 335 | 43505500 | 105.50 | 108.00 | 105.50 | 105.50 | 0.00 | 0% | 105.50 | 3 | 106.00 | 2 | 0.00 |
| 2024-01-15 | 1760 | 384000 | 306 | 40932500 | 106.00 | 107.50 | 105.00 | 106.50 | 1.00 | 0.95% | 106.50 | 6 | 107.00 | 28 | 0.00 |
| 2024-01-16 | 1760 | 413000 | 322 | 43931500 | 107.50 | 108.00 | 105.00 | 105.00 | 1.50 | -1.41% | 105.00 | 12 | 105.50 | 11 | 0.00 |
| 2024-01-17 | 1760 | 698000 | 545 | 72944000 | 106.00 | 107.50 | 102.50 | 102.50 | 2.50 | -2.38% | 102.00 | 52 | 103.00 | 8 | 0.00 |
| 2024-01-18 | 1760 | 637000 | 478 | 65510000 | 103.00 | 104.50 | 101.00 | 104.00 | 1.50 | 1.46% | 103.50 | 14 | 104.00 | 33 | 0.00 |
| 2024-01-19 | 1760 | 321000 | 269 | 33082000 | 104.00 | 104.50 | 102.50 | 103.00 | 1.00 | -0.96% | 103.00 | 4 | 103.50 | 21 | 0.00 |
| 2024-01-22 | 1760 | 642000 | 423 | 67249500 | 104.00 | 106.50 | 102.50 | 105.50 | 2.50 | 2.43% | 105.50 | 3 | 106.00 | 1 | 0.00 |
| 2024-01-23 | 1760 | 252000 | 187 | 26474500 | 106.50 | 106.50 | 104.00 | 104.50 | 1.00 | -0.95% | 104.50 | 5 | 105.00 | 13 | 0.00 |
| 2024-01-24 | 1760 | 240000 | 211 | 25159500 | 104.50 | 106.00 | 104.00 | 104.50 | 0.00 | 0% | 104.00 | 41 | 104.50 | 3 | 0.00 |
| 2024-01-25 | 1760 | 177000 | 154 | 18441000 | 104.50 | 105.00 | 103.50 | 103.50 | 1.00 | -0.96% | 103.50 | 24 | 104.50 | 10 | 0.00 |
| 2024-01-26 | 1760 | 435000 | 351 | 45665500 | 104.00 | 106.00 | 103.50 | 104.00 | 0.50 | 0.48% | 104.00 | 19 | 104.50 | 4 | 0.00 |
| 2024-01-29 | 1760 | 295000 | 222 | 30544500 | 105.00 | 105.00 | 103.00 | 103.00 | 1.00 | -0.96% | 103.00 | 19 | 104.00 | 15 | 0.00 |
| 2024-01-30 | 1760 | 248000 | 209 | 25677500 | 104.50 | 104.50 | 102.50 | 104.00 | 1.00 | 0.97% | 104.00 | 6 | 104.50 | 34 | 0.00 |
| 2024-01-31 | 1760 | 283000 | 237 | 29411500 | 104.00 | 104.50 | 103.00 | 103.50 | 0.50 | -0.48% | 103.50 | 1 | 104.00 | 4 | 0.00 |
| 2024-02-01 | 1760 | 275000 | 207 | 28523500 | 104.00 | 104.50 | 103.00 | 103.00 | 0.50 | -0.48% | 103.00 | 37 | 104.00 | 12 | 0.00 |
| 2024-02-02 | 1760 | 273000 | 222 | 28079000 | 104.00 | 104.00 | 102.50 | 102.50 | 0.50 | -0.49% | 102.50 | 50 | 103.00 | 8 | 0.00 |
| 2024-02-05 | 1760 | 299000 | 223 | 30619500 | 103.50 | 103.50 | 102.00 | 102.50 | 0.00 | 0% | 102.00 | 35 | 103.00 | 21 | 0.00 |
| 2024-02-15 | 1760 | 505000 | 396 | 52109500 | 102.50 | 104.50 | 101.00 | 104.00 | 1.50 | 1.46% | 104.00 | 8 | 104.50 | 44 | 0.00 |
| 2024-02-16 | 1760 | 564000 | 380 | 59589000 | 104.00 | 107.00 | 104.00 | 106.50 | 2.50 | 2.4% | 106.00 | 18 | 106.50 | 12 | 0.00 |
| 2024-02-19 | 1760 | 363000 | 268 | 38703000 | 106.50 | 108.00 | 106.00 | 106.00 | 0.50 | -0.47% | 106.00 | 22 | 106.50 | 7 | 0.00 |
| 2024-02-20 | 1760 | 347000 | 239 | 36851000 | 106.00 | 107.00 | 105.50 | 106.00 | 0.00 | 0% | 106.00 | 2 | 106.50 | 62 | 0.00 |
| 2024-02-21 | 1760 | 320000 | 245 | 34046500 | 106.00 | 107.50 | 106.00 | 106.00 | 0.00 | 0% | 106.00 | 3 | 106.50 | 2 | 0.00 |
| 2024-02-22 | 1760 | 246000 | 223 | 26104500 | 106.50 | 107.00 | 105.50 | 105.50 | 0.50 | -0.47% | 105.50 | 12 | 106.00 | 14 | 0.00 |
| 2024-02-23 | 1760 | 445000 | 344 | 46498000 | 105.50 | 105.50 | 103.50 | 103.50 | 2.00 | -1.9% | 103.50 | 8 | 104.00 | 3 | 0.00 |
| 2024-02-26 | 1760 | 586000 | 420 | 61943500 | 103.50 | 107.00 | 103.50 | 106.00 | 2.50 | 2.42% | 106.00 | 16 | 106.50 | 2 | 0.00 |
| 2024-02-27 | 1760 | 296000 | 243 | 30924000 | 106.50 | 107.00 | 103.50 | 103.50 | 2.50 | -2.36% | 103.50 | 64 | 104.00 | 1 | 0.00 |
| 2024-02-29 | 1760 | 230000 | 186 | 23807500 | 103.00 | 104.00 | 103.00 | 104.00 | 0.50 | 0.48% | 103.50 | 11 | 104.00 | 10 | 0.00 |
| 2024-03-01 | 1760 | 480000 | 359 | 49279000 | 104.00 | 104.50 | 101.50 | 102.00 | 2.00 | -1.92% | 102.00 | 51 | 102.50 | 3 | 0.00 |
| 2024-03-04 | 1760 | 381000 | 292 | 38739500 | 102.00 | 102.50 | 101.00 | 101.50 | 0.50 | -0.49% | 101.50 | 4 | 102.00 | 11 | 0.00 |
| 2024-03-05 | 1760 | 828000 | 627 | 86021000 | 103.00 | 106.50 | 102.00 | 102.00 | 0.50 | 0.49% | 102.00 | 36 | 102.50 | 6 | 0.00 |
| 2024-03-06 | 1760 | 780000 | 619 | 80973500 | 104.00 | 106.00 | 102.00 | 102.00 | 0.00 | 0% | 102.00 | 54 | 102.50 | 1 | 0.00 |
| 2024-03-07 | 1760 | 874000 | 679 | 88977000 | 102.50 | 103.50 | 100.00 | 103.50 | 1.50 | 1.47% | 103.00 | 12 | 103.50 | 16 | 0.00 |
| 2024-03-08 | 1760 | 586000 | 500 | 59825000 | 105.00 | 105.00 | 100.50 | 100.50 | 3.00 | -2.9% | 100.50 | 45 | 101.00 | 2 | 0.00 |
| 2024-03-11 | 1760 | 497000 | 364 | 50065000 | 100.50 | 101.50 | 100.00 | 101.00 | 0.50 | 0.5% | 100.50 | 22 | 101.00 | 2 | 0.00 |
| 2024-03-12 | 1760 | 697000 | 500 | 71166000 | 102.00 | 103.00 | 101.50 | 102.00 | 1.00 | 0.99% | 102.00 | 19 | 102.50 | 14 | 0.00 |
| 2024-03-13 | 1760 | 430000 | 353 | 43920500 | 102.00 | 103.50 | 101.50 | 101.50 | 0.50 | -0.49% | 101.50 | 2 | 102.00 | 2 | 0.00 |
| 2024-03-14 | 1760 | 318000 | 252 | 32529000 | 101.50 | 103.00 | 101.50 | 102.00 | 0.50 | 0.49% | 102.00 | 22 | 102.50 | 13 | 0.00 |
| 2024-03-15 | 1760 | 307000 | 229 | 31190000 | 102.50 | 102.50 | 101.00 | 101.50 | 0.50 | -0.49% | 101.50 | 9 | 102.00 | 5 | 112.78 |
| 2024-03-18 | 1760 | 209000 | 183 | 21352000 | 102.00 | 103.00 | 101.50 | 103.00 | 1.50 | 1.48% | 102.50 | 1 | 103.00 | 35 | 114.44 |
| 2024-03-19 | 1760 | 285000 | 230 | 29287500 | 102.00 | 103.50 | 102.00 | 102.50 | 0.50 | -0.49% | 102.50 | 1 | 103.00 | 10 | 113.89 |
| 2024-03-20 | 1760 | 583000 | 431 | 60392500 | 103.00 | 105.00 | 102.00 | 103.50 | 1.00 | 0.98% | 103.50 | 15 | 104.00 | 9 | 115.00 |
| 2024-03-21 | 1760 | 252000 | 214 | 26233500 | 104.00 | 105.00 | 103.50 | 104.50 | 1.00 | 0.97% | 104.00 | 33 | 104.50 | 46 | 116.11 |
| 2024-03-22 | 1760 | 359000 | 285 | 37619500 | 104.50 | 105.50 | 104.00 | 105.00 | 0.50 | 0.48% | 104.50 | 14 | 105.00 | 1 | 116.67 |
| 2024-03-25 | 1760 | 630000 | 485 | 67003500 | 106.00 | 107.00 | 105.50 | 106.50 | 1.50 | 1.43% | 106.00 | 50 | 106.50 | 1 | 118.33 |
| 2024-03-26 | 1760 | 675000 | 495 | 71854000 | 107.50 | 107.50 | 105.00 | 106.00 | 0.50 | -0.47% | 105.50 | 28 | 106.00 | 1 | 117.78 |
| 2024-03-27 | 1760 | 3036000 | 2199 | 338664500 | 106.50 | 114.00 | 106.50 | 111.50 | 5.50 | 5.19% | 111.50 | 62 | 112.00 | 14 | 123.89 |
| 2024-03-28 | 1760 | 2488000 | 1827 | 281226000 | 113.00 | 114.50 | 111.00 | 112.00 | 0.50 | 0.45% | 112.00 | 27 | 112.50 | 26 | 124.44 |
| 2024-03-29 | 1760 | 1035000 | 778 | 115089500 | 113.00 | 113.50 | 109.50 | 110.00 | 2.00 | -1.79% | 110.00 | 16 | 110.50 | 3 | 122.22 |
| 2024-04-01 | 1760 | 1004000 | 756 | 112117500 | 110.50 | 113.00 | 110.00 | 111.00 | 1.00 | 0.91% | 111.00 | 25 | 111.50 | 3 | 123.33 |
| 2024-04-02 | 1760 | 592000 | 452 | 66216500 | 112.00 | 113.00 | 111.00 | 112.50 | 1.50 | 1.35% | 112.00 | 15 | 112.50 | 5 | 125.00 |
| 2024-04-03 | 1760 | 920000 | 737 | 103549500 | 113.50 | 114.00 | 110.50 | 114.00 | 1.50 | 1.33% | 113.50 | 24 | 114.00 | 8 | 126.67 |
| 2024-04-08 | 1760 | 912000 | 733 | 102590500 | 114.00 | 115.00 | 111.00 | 111.00 | 3.00 | -2.63% | 111.00 | 70 | 111.50 | 3 | 123.33 |
| 2024-04-09 | 1760 | 775000 | 515 | 85635500 | 111.50 | 111.50 | 109.50 | 110.00 | 1.00 | -0.9% | 110.00 | 11 | 110.50 | 2 | 122.22 |
| 2024-04-10 | 1760 | 812000 | 674 | 88513000 | 109.50 | 111.00 | 108.00 | 108.00 | 2.00 | -1.82% | 108.00 | 30 | 108.50 | 5 | 120.00 |
| 2024-04-11 | 1760 | 1601000 | 1153 | 176531500 | 110.50 | 113.50 | 108.00 | 109.50 | 1.50 | 1.39% | 109.00 | 1 | 109.50 | 10 | 121.67 |
| 2024-04-12 | 1760 | 1407000 | 1103 | 148233000 | 108.00 | 108.00 | 103.50 | 104.00 | 5.50 | -5.02% | 103.50 | 84 | 104.00 | 1 | 115.56 |
| 2024-04-15 | 1760 | 519000 | 413 | 53651500 | 104.00 | 105.00 | 102.50 | 103.00 | 1.00 | -0.96% | 102.50 | 56 | 103.00 | 1 | 114.44 |
| 2024-04-16 | 1760 | 703000 | 503 | 71268500 | 104.00 | 104.00 | 100.00 | 102.00 | 1.00 | -0.97% | 101.50 | 18 | 102.00 | 4 | 113.33 |
| 2024-04-17 | 1760 | 352000 | 276 | 36102000 | 102.00 | 103.50 | 102.00 | 102.50 | 0.50 | 0.49% | 102.50 | 30 | 103.00 | 13 | 113.89 |
| 2024-04-18 | 1760 | 426000 | 338 | 43243500 | 102.50 | 103.00 | 100.50 | 101.00 | 1.50 | -1.46% | 101.00 | 14 | 101.50 | 4 | 112.22 |
| 2024-04-19 | 1760 | 1312531 | 1465 | 128247525 | 100.00 | 100.50 | 94.80 | 96.30 | 4.70 | -4.65% | 96.30 | 2 | 96.50 | 6 | 107.00 |
| 2024-04-22 | 1760 | 427000 | 334 | 41592200 | 96.40 | 98.40 | 96.40 | 97.10 | 0.80 | 0.83% | 97.10 | 1 | 97.30 | 2 | 107.89 |
| 2024-04-23 | 1760 | 418000 | 307 | 41178000 | 98.00 | 99.20 | 98.00 | 98.50 | 1.40 | 1.44% | 98.50 | 3 | 98.60 | 11 | 109.44 |