永豐餘(1907)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 | 32.80 0 0% | 32.25 -0.55 -1.68% | 32.00 -0.25 -0.78% | 31.95 -0.05 -0.16% | 31.95 0 0% | 31.55 -0.4 -1.25% | 31.15 -0.4 -1.27% | 31.20 0.05 0.16% | 31.10 -0.1 -0.32% | 31.45 0.35 1.13% | 30.40 -1.05 -3.34% | 30.00 -0.4 -1.32% | 29.95 -0.05 -0.17% | 30.00 0.05 0.17% | 30.10 0.1 0.33% | 30.20 0.1 0.33% | 30.25 0.05 0.17% | 30.10 -0.15 -0.5% | 30.25 0.15 0.5% | 30.35 0.1 0.33% | 29.90 -0.45 -1.48% | 30.00 0.1 0.33% | 30.88 | |||||||||
| 2 月 | 30.40 0.4 1.33% | 30.15 -0.25 -0.82% | 29.55 -0.6 -1.99% | 29.55 0 0% | 30.30 0.75 2.54% | 30.80 0.5 1.65% | 30.30 -0.5 -1.62% | 30.35 0.05 0.17% | 30.25 -0.1 -0.33% | 30.00 -0.25 -0.83% | 30.25 0.25 0.83% | 30.05 -0.2 -0.66% | 30.25 0.2 0.67% | 30.13 | ||||||||||||||||||
| 3 月 | 29.95 -0.3 -0.99% | 30.15 0.2 0.67% | 30.10 -0.05 -0.17% | 30.00 -0.1 -0.33% | 29.80 -0.2 -0.67% | 29.70 -0.1 -0.34% | 30.40 0.7 2.36% | 30.50 0.1 0.33% | 30.25 -0.25 -0.82% | 30.10 -0.15 -0.5% | 30.10 0 0% | 29.90 -0.2 -0.66% | 29.65 -0.25 -0.84% | 29.95 0.3 1.01% | 30.25 0.3 1% | 30.40 0.15 0.5% | 30.10 -0.3 -0.99% | 29.65 -0.45 -1.5% | 30.00 0.35 1.18% | 29.80 -0.2 -0.67% | 30.00 0.2 0.67% | 30.06 | ||||||||||
| 4 月 | 30.15 0.15 0.5% | 29.75 -0.4 -1.33% | 29.80 0.05 0.17% | 29.90 0.1 0.34% | 30.00 0.1 0.33% | 30.20 0.2 0.67% | 30.00 -0.2 -0.66% | 29.90 -0.1 -0.33% | 30.00 0.1 0.33% | 29.30 -0.7 -2.33% | 29.35 0.05 0.17% | 30.05 0.7 2.39% | 29.40 -0.65 -2.16% | 30.60 1.2 4.08% | 30.65 0.05 0.16% | 30.20 -0.45 -1.47% | 29.99 |
說明:最高漲幅:4.08%最低跌幅:-3.34% 最高價:32.80最低價:29.30平均價:30.29,灰色底表示週末,漲46天(12.3)元,跌40天(-12.5)元,平盤6天
4%=2,3%=1,2%=5,1%=19,0%=25,-0%=1,-1%=7,-2%=8,-3%=24,
| 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 | 1907 | 2868000 | 1360 | 93970250 | 32.60 | 33.10 | 32.30 | 32.80 | 0.20 | 0% | 32.80 | 7 | 32.85 | 27 | 42.60 |
| 2024-01-03 | 1907 | 1554000 | 946 | 50405250 | 33.20 | 33.20 | 32.15 | 32.25 | 0.55 | -1.68% | 32.20 | 30 | 32.25 | 15 | 41.88 |
| 2024-01-04 | 1907 | 1170000 | 612 | 37525950 | 32.10 | 32.25 | 31.90 | 32.00 | 0.25 | -0.78% | 32.00 | 96 | 32.05 | 5 | 41.56 |
| 2024-01-05 | 1907 | 868000 | 536 | 27753600 | 32.00 | 32.25 | 31.90 | 31.95 | 0.05 | -0.16% | 31.90 | 25 | 31.95 | 4 | 41.49 |
| 2024-01-08 | 1907 | 602000 | 375 | 19334400 | 31.95 | 32.45 | 31.95 | 31.95 | 0.00 | 0% | 31.95 | 185 | 32.00 | 1 | 41.49 |
| 2024-01-09 | 1907 | 856000 | 526 | 27166000 | 32.05 | 32.15 | 31.55 | 31.55 | 0.40 | -1.25% | 31.55 | 135 | 31.65 | 28 | 40.97 |
| 2024-01-10 | 1907 | 1059000 | 552 | 33142050 | 31.55 | 31.60 | 31.15 | 31.15 | 0.40 | -1.27% | 31.15 | 6 | 31.20 | 13 | 40.45 |
| 2024-01-11 | 1907 | 619000 | 425 | 19331550 | 31.20 | 31.40 | 31.00 | 31.20 | 0.05 | 0.16% | 31.20 | 6 | 31.25 | 31 | 40.52 |
| 2024-01-12 | 1907 | 697000 | 402 | 21720000 | 31.20 | 31.35 | 31.05 | 31.10 | 0.10 | -0.32% | 31.10 | 99 | 31.15 | 50 | 40.39 |
| 2024-01-15 | 1907 | 525000 | 299 | 16505100 | 31.25 | 31.55 | 31.15 | 31.45 | 0.35 | 1.13% | 31.45 | 39 | 31.50 | 14 | 40.84 |
| 2024-01-16 | 1907 | 3075000 | 1512 | 94126800 | 31.25 | 31.25 | 30.25 | 30.40 | 1.05 | -3.34% | 30.40 | 200 | 30.45 | 10 | 39.48 |
| 2024-01-17 | 1907 | 2383000 | 1265 | 71771800 | 30.20 | 30.65 | 29.90 | 30.00 | 0.40 | -1.32% | 29.95 | 9 | 30.00 | 17 | 38.96 |
| 2024-01-18 | 1907 | 1161000 | 563 | 34789600 | 30.00 | 30.30 | 29.75 | 29.95 | 0.05 | -0.17% | 29.95 | 30 | 30.00 | 11 | 38.90 |
| 2024-01-19 | 1907 | 978000 | 555 | 29394100 | 30.05 | 30.35 | 29.90 | 30.00 | 0.05 | 0.17% | 30.00 | 95 | 30.05 | 11 | 38.96 |
| 2024-01-22 | 1907 | 761000 | 490 | 22984900 | 30.00 | 30.40 | 30.00 | 30.10 | 0.10 | 0.33% | 30.10 | 5 | 30.15 | 29 | 39.09 |
| 2024-01-23 | 1907 | 986000 | 411 | 29840950 | 30.40 | 30.45 | 30.15 | 30.20 | 0.10 | 0.33% | 30.20 | 44 | 30.30 | 9 | 39.22 |
| 2024-01-24 | 1907 | 1269000 | 874 | 38795000 | 30.60 | 31.00 | 30.20 | 30.25 | 0.05 | 0.17% | 30.25 | 18 | 30.35 | 23 | 39.29 |
| 2024-01-25 | 1907 | 785000 | 431 | 23708350 | 30.30 | 30.35 | 30.10 | 30.10 | 0.15 | -0.5% | 30.10 | 66 | 30.15 | 14 | 39.09 |
| 2024-01-26 | 1907 | 675000 | 445 | 20531150 | 30.20 | 30.60 | 30.10 | 30.25 | 0.15 | 0.5% | 30.20 | 51 | 30.25 | 9 | 39.29 |
| 2024-01-29 | 1907 | 517000 | 379 | 15689050 | 30.20 | 30.50 | 30.15 | 30.35 | 0.10 | 0.33% | 30.35 | 12 | 30.40 | 31 | 39.42 |
| 2024-01-30 | 1907 | 1596000 | 931 | 47954000 | 30.35 | 30.50 | 29.90 | 29.90 | 0.45 | -1.48% | 29.90 | 166 | 29.95 | 17 | 38.83 |
| 2024-01-31 | 1907 | 604000 | 367 | 18156300 | 29.90 | 30.20 | 29.90 | 30.00 | 0.10 | 0.33% | 30.00 | 21 | 30.05 | 25 | 38.96 |
| 2024-02-01 | 1907 | 472000 | 335 | 14312400 | 30.30 | 30.55 | 30.10 | 30.40 | 0.40 | 1.33% | 30.35 | 23 | 30.40 | 13 | 39.48 |
| 2024-02-02 | 1907 | 572000 | 398 | 17287900 | 30.55 | 30.55 | 30.10 | 30.15 | 0.25 | -0.82% | 30.15 | 32 | 30.20 | 3 | 39.16 |
| 2024-02-05 | 1907 | 3359000 | 1993 | 99646700 | 30.05 | 30.25 | 29.50 | 29.55 | 0.60 | -1.99% | 29.55 | 73 | 29.65 | 34 | 38.38 |
| 2024-02-15 | 1907 | 1103000 | 693 | 32676950 | 29.55 | 29.90 | 29.50 | 29.55 | 0.00 | 0% | 29.55 | 96 | 29.65 | 25 | 38.38 |
| 2024-02-16 | 1907 | 1160000 | 731 | 34999600 | 29.65 | 30.35 | 29.65 | 30.30 | 0.75 | 2.54% | 30.25 | 16 | 30.30 | 36 | 39.35 |
| 2024-02-19 | 1907 | 1655000 | 866 | 50847200 | 30.35 | 30.95 | 30.35 | 30.80 | 0.50 | 1.65% | 30.75 | 6 | 30.80 | 12 | 40.00 |
| 2024-02-20 | 1907 | 1210000 | 723 | 36831600 | 30.75 | 30.80 | 30.30 | 30.30 | 0.50 | -1.62% | 30.30 | 74 | 30.35 | 39 | 39.35 |
| 2024-02-21 | 1907 | 1034000 | 663 | 31432300 | 30.55 | 30.70 | 30.20 | 30.35 | 0.05 | 0.17% | 30.30 | 23 | 30.35 | 12 | 39.42 |
| 2024-02-22 | 1907 | 1079000 | 600 | 32767850 | 30.45 | 30.65 | 30.25 | 30.25 | 0.10 | -0.33% | 30.25 | 35 | 30.30 | 8 | 39.29 |
| 2024-02-23 | 1907 | 1239000 | 694 | 37318600 | 30.20 | 30.40 | 30.00 | 30.00 | 0.25 | -0.83% | 30.00 | 87 | 30.05 | 1 | 38.96 |
| 2024-02-26 | 1907 | 817000 | 468 | 24693200 | 30.00 | 30.40 | 30.00 | 30.25 | 0.25 | 0.83% | 30.25 | 43 | 30.30 | 21 | 39.29 |
| 2024-02-27 | 1907 | 684000 | 394 | 20615000 | 30.10 | 30.30 | 30.00 | 30.05 | 0.20 | -0.66% | 30.05 | 76 | 30.10 | 6 | 39.03 |
| 2024-02-29 | 1907 | 1496000 | 683 | 45194800 | 30.10 | 30.50 | 30.05 | 30.25 | 0.20 | 0.67% | 30.25 | 22 | 30.30 | 1 | 39.29 |
| 2024-03-01 | 1907 | 1976000 | 910 | 59291650 | 30.10 | 30.20 | 29.90 | 29.95 | 0.30 | -0.99% | 29.95 | 2 | 30.00 | 17 | 38.90 |
| 2024-03-04 | 1907 | 4579000 | 2616 | 140432950 | 30.05 | 31.50 | 30.05 | 30.15 | 0.20 | 0.67% | 30.15 | 33 | 30.20 | 3 | 39.16 |
| 2024-03-05 | 1907 | 942000 | 559 | 28391150 | 30.20 | 30.40 | 30.05 | 30.10 | 0.05 | -0.17% | 30.10 | 6 | 30.15 | 11 | 39.09 |
| 2024-03-06 | 1907 | 1156000 | 779 | 34734350 | 30.05 | 30.25 | 30.00 | 30.00 | 0.10 | -0.33% | 30.00 | 32 | 30.05 | 2 | 38.96 |
| 2024-03-07 | 1907 | 1824000 | 850 | 54445950 | 29.95 | 30.05 | 29.75 | 29.80 | 0.20 | -0.67% | 29.80 | 103 | 29.85 | 57 | 38.70 |
| 2024-03-08 | 1907 | 2120000 | 954 | 62893450 | 29.70 | 29.90 | 29.55 | 29.70 | 0.10 | -0.34% | 29.65 | 29 | 29.70 | 1 | 38.57 |
| 2024-03-11 | 1907 | 1263000 | 708 | 38156550 | 29.70 | 30.45 | 29.70 | 30.40 | 0.70 | 2.36% | 30.35 | 16 | 30.40 | 16 | 39.48 |
| 2024-03-12 | 1907 | 1114000 | 539 | 33998000 | 30.50 | 30.65 | 30.35 | 30.50 | 0.10 | 0.33% | 30.45 | 6 | 30.50 | 29 | 39.61 |
| 2024-03-13 | 1907 | 1148000 | 616 | 34633550 | 30.25 | 30.55 | 30.00 | 30.25 | 0.25 | -0.82% | 30.15 | 10 | 30.25 | 40 | 39.29 |
| 2024-03-14 | 1907 | 1213000 | 574 | 36622500 | 30.25 | 30.40 | 30.05 | 30.10 | 0.15 | -0.5% | 30.10 | 58 | 30.20 | 8 | 39.09 |
| 2024-03-15 | 1907 | 2282000 | 748 | 69055350 | 30.25 | 30.45 | 30.10 | 30.10 | 0.00 | 0% | 30.10 | 109 | 30.25 | 2 | 39.09 |
| 2024-03-18 | 1907 | 1526000 | 721 | 45709650 | 30.10 | 30.25 | 29.80 | 29.90 | 0.20 | -0.66% | 29.90 | 8 | 30.00 | 17 | 27.18 |
| 2024-03-19 | 1907 | 1374000 | 783 | 40854900 | 29.90 | 29.90 | 29.65 | 29.65 | 0.25 | -0.84% | 29.65 | 308 | 29.70 | 6 | 26.95 |
| 2024-03-20 | 1907 | 1350000 | 837 | 40485550 | 29.90 | 30.20 | 29.75 | 29.95 | 0.30 | 1.01% | 29.95 | 15 | 30.00 | 47 | 27.23 |
| 2024-03-21 | 1907 | 1101000 | 595 | 33214750 | 30.20 | 30.35 | 30.00 | 30.25 | 0.30 | 1% | 30.25 | 7 | 30.30 | 14 | 27.50 |
| 2024-03-22 | 1907 | 1570000 | 776 | 47679200 | 30.35 | 30.60 | 30.05 | 30.40 | 0.15 | 0.5% | 30.40 | 55 | 30.45 | 18 | 27.64 |
| 2024-03-25 | 1907 | 2126000 | 940 | 64028100 | 30.25 | 30.40 | 30.00 | 30.10 | 0.30 | -0.99% | 30.05 | 76 | 30.10 | 19 | 27.36 |
| 2024-03-26 | 1907 | 3562000 | 1493 | 106286750 | 30.00 | 30.10 | 29.65 | 29.65 | 0.45 | -1.5% | 29.65 | 32 | 29.70 | 7 | 26.95 |
| 2024-03-27 | 1907 | 1852000 | 895 | 55499450 | 29.70 | 30.25 | 29.70 | 30.00 | 0.35 | 1.18% | 30.00 | 19 | 30.05 | 12 | 27.27 |
| 2024-03-28 | 1907 | 1690000 | 867 | 50500400 | 30.10 | 30.10 | 29.80 | 29.80 | 0.20 | -0.67% | 29.80 | 164 | 29.85 | 9 | 27.09 |
| 2024-03-29 | 1907 | 1467000 | 703 | 43868900 | 29.95 | 30.00 | 29.80 | 30.00 | 0.20 | 0.67% | 29.95 | 8 | 30.00 | 22 | 27.27 |
| 2024-04-01 | 1907 | 1211000 | 594 | 36343000 | 30.00 | 30.15 | 29.85 | 30.15 | 0.15 | 0.5% | 30.10 | 12 | 30.15 | 2 | 27.41 |
| 2024-04-02 | 1907 | 5079000 | 959 | 151323250 | 30.10 | 30.10 | 29.75 | 29.75 | 0.40 | -1.33% | 29.75 | 169 | 29.85 | 2 | 27.05 |
| 2024-04-03 | 1907 | 751000 | 366 | 22374150 | 29.75 | 30.00 | 29.70 | 29.80 | 0.05 | 0.17% | 29.80 | 39 | 29.90 | 1 | 27.09 |
| 2024-04-08 | 1907 | 603000 | 295 | 18029400 | 29.80 | 30.05 | 29.80 | 29.90 | 0.10 | 0.34% | 29.90 | 9 | 29.95 | 3 | 27.18 |
| 2024-04-09 | 1907 | 1711000 | 780 | 51359750 | 30.00 | 30.10 | 29.90 | 30.00 | 0.10 | 0.33% | 30.00 | 12 | 30.05 | 17 | 27.27 |
| 2024-04-10 | 1907 | 1376000 | 755 | 41729600 | 30.10 | 30.50 | 30.05 | 30.20 | 0.20 | 0.67% | 30.20 | 73 | 30.25 | 14 | 27.45 |
| 2024-04-11 | 1907 | 921000 | 509 | 27705600 | 30.25 | 30.25 | 30.00 | 30.00 | 0.20 | -0.66% | 30.00 | 74 | 30.05 | 9 | 27.27 |
| 2024-04-12 | 1907 | 1011000 | 560 | 30272150 | 30.00 | 30.05 | 29.90 | 29.90 | 0.10 | -0.33% | 29.90 | 21 | 29.95 | 12 | 27.18 |
| 2024-04-15 | 1907 | 1515000 | 805 | 45849550 | 30.00 | 30.50 | 29.95 | 30.00 | 0.10 | 0.33% | 29.95 | 52 | 30.05 | 2 | 27.27 |
| 2024-04-16 | 1907 | 3182000 | 1313 | 94119450 | 29.95 | 30.10 | 29.20 | 29.30 | 0.70 | -2.33% | 29.30 | 9 | 29.35 | 2 | 26.64 |
| 2024-04-17 | 1907 | 1295000 | 718 | 38010450 | 29.40 | 29.50 | 29.20 | 29.35 | 0.05 | 0.17% | 29.35 | 84 | 29.40 | 4 | 26.68 |
| 2024-04-18 | 1907 | 1289000 | 702 | 38311800 | 29.35 | 30.20 | 29.15 | 30.05 | 0.70 | 2.39% | 30.05 | 47 | 30.10 | 24 | 27.32 |
| 2024-04-19 | 1907 | 2610420 | 1601 | 77881907 | 30.05 | 30.60 | 29.20 | 29.40 | 0.65 | -2.16% | 29.40 | 97 | 29.45 | 1 | 26.73 |
| 2024-04-22 | 1907 | 5114000 | 2635 | 156687700 | 29.80 | 31.15 | 29.70 | 30.60 | 1.20 | 4.08% | 30.60 | 2 | 30.65 | 2 | 27.82 |
| 2024-04-23 | 1907 | 1832000 | 1004 | 56075450 | 30.80 | 31.10 | 30.30 | 30.65 | 0.05 | 0.16% | 30.55 | 2 | 30.65 | 60 | 27.86 |
| 2024-04-24 | 1907 | 1831000 | 908 | 55602350 | 30.70 | 30.75 | 30.20 | 30.20 | 0.45 | -1.47% | 30.20 | 17 | 30.25 | 16 | 27.45 |