豐興(2015)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
12345678910111213141516171819202122232425262728293031當月平均
1 月 68.20
0
0%
66.90
-1.3
-1.91%
 67.00
0.1
0.15%
68.20
1.2
1.79%
67.30
-0.9
-1.32%
66.10
-1.2
-1.78%
65.60
-0.5
-0.76%
 64.30
-1.3
-1.98%
64.20
-0.1
-0.16%
65.60
1.4
2.18%
65.90
0.3
0.46%
66.50
0.6
0.91%
 66.60
0.1
0.15%
67.30
0.7
1.05%
66.80
-0.5
-0.74%
66.67
2 月  67.30
0.5
0.75%
68.20
0.9
1.34%
67.80
-0.4
-0.59%
68.50
0.7
1.03%
68.30
-0.2
-0.29%
 69.30
1
1.46%
68.80
-0.5
-0.72%
68.90
0.1
0.15%
71.00
2.1
3.05%
71.40
0.4
0.56%
 70.10
-1.3
-1.82%
70.10
0
0%
             69.22

說明:最高漲幅:3.05%最低跌幅:-1.98% 最高價:71.40最低價:64.20平均價:67.54,灰色底表示週末,漲26天(15.8)元,跌13天(-10.8)元,平盤2天
3%=1,2%=2,1%=17,0%=8,-0%=2,-1%=5,-2%=6,

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
2025-01-02 2015 416147 608 28600745 69.70 69.70 68.20 68.20 1.40 0% 68.20 28 68.50 1 16.05
2025-01-03 2015 425626 431 28688641 68.30 68.50 66.90 66.90 1.30 -1.91% 66.90 22 67.20 3 15.74
2025-01-06 2015 418975 270 28227510 66.90 68.20 66.90 67.00 0.10 0.15% 67.00 6 67.50 2 15.76
2025-01-07 2015 125485 133 8519873 67.50 68.40 67.40 68.20 1.20 1.79% 67.90 16 68.20 6 16.05
2025-01-08 2015 409301 286 27667767 68.10 68.80 67.30 67.30 0.90 -1.32% 67.30 11 67.60 3 15.84
2025-01-09 2015 416654 399 27834338 67.30 67.90 66.10 66.10 1.20 -1.78% 66.10 15 66.30 6 15.55
2025-01-10 2015 388751 327 25587427 65.60 66.20 65.60 65.60 0.50 -0.76% 65.60 13 65.80 3 15.44
2025-01-13 2015 573612 450 36987566 65.30 65.30 64.20 64.30 1.30 -1.98% 64.30 57 65.00 5 15.13
2025-01-14 2015 324703 346 20950665 64.30 65.60 64.20 64.20 0.10 -0.16% 64.20 14 64.50 6 15.11
2025-01-15 2015 423311 368 27948812 64.90 66.90 64.80 65.60 1.40 2.18% 65.50 27 66.10 12 15.44
2025-01-16 2015 337927 480 22495982 66.10 67.30 65.90 65.90 0.30 0.46% 65.90 9 66.10 10 15.51
2025-01-17 2015 243756 238 16273119 66.20 67.50 66.00 66.50 0.60 0.91% 66.50 7 66.60 3 15.65
2025-01-20 2015 238951 198 15900259 66.60 67.00 66.30 66.60 0.10 0.15% 66.60 21 66.80 2 15.67
2025-01-21 2015 252087 254 17024505 67.10 68.00 67.00 67.30 0.70 1.05% 67.30 1 67.40 2 15.84
2025-01-22 2015 240412 216 16118957 67.70 67.70 66.70 66.80 0.50 -0.74% 66.80 3 67.00 1 15.72
2025-02-03 2015 316807 314 21221580 67.00 67.40 66.40 67.30 0.50 0.75% 67.20 14 67.30 7 15.84
2025-02-04 2015 408586 298 27648891 67.90 68.20 67.20 68.20 0.90 1.34% 67.70 2 68.20 18 16.05
2025-02-05 2015 462659 428 31601577 69.00 69.00 67.70 67.80 0.40 -0.59% 67.80 1 68.20 3 15.95
2025-02-06 2015 342159 331 23530280 68.40 69.30 68.00 68.50 0.70 1.03% 68.40 4 68.70 5 16.12
2025-02-07 2015 337149 343 23126947 68.40 68.90 68.20 68.30 0.20 -0.29% 68.30 14 68.50 1 16.07
2025-02-10 2015 470403 450 32746565 68.70 70.40 68.60 69.30 1.00 1.46% 69.30 24 70.00 4 16.31
2025-02-11 2015 525464 727 36413637 70.20 70.50 68.80 68.80 0.50 -0.72% 68.80 64 69.20 4 16.19
2025-02-12 2015 360634 323 24988351 69.60 69.60 68.90 68.90 0.10 0.15% 68.90 1 69.00 3 16.21
2025-02-13 2015 780422 513 55310771 69.90 71.20 69.80 71.00 2.10 3.05% 71.00 4 71.10 45 16.71
2025-02-14 2015 505076 460 36262209 72.40 72.50 71.30 71.40 0.40 0.56% 71.30 6 71.40 4 16.80
2025-02-17 2015 637380 432 45263378 72.00 72.40 70.10 70.10 1.30 -1.82% 70.10 15 70.40 6 16.49
2025-02-18 2015 471998 427 33185974 70.70 71.20 69.90 70.10 0.00 0% 70.10 3 70.20 4 16.49