豐興(2015)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 69.70
0
0%
68.60
-1.1
-1.58%
69.00
0.4
0.58%
68.50
-0.5
-0.72%
 68.20
-0.3
-0.44%
67.50
-0.7
-1.03%
66.90
-0.6
-0.89%
67.00
0.1
0.15%
67.30
0.3
0.45%
 67.00
-0.3
-0.45%
66.30
-0.7
-1.04%
66.80
0.5
0.75%
66.40
-0.4
-0.6%
66.40
0
0%
 67.40
1
1.51%
67.90
0.5
0.74%
67.00
-0.9
-1.33%
68.20
1.2
1.79%
68.50
0.3
0.44%
 68.40
-0.1
-0.15%
68.00
-0.4
-0.58%
67.90
-0.1
-0.15%
67.69
2 月68.50
0.6
0.88%
68.30
-0.2
-0.29%
 67.70
-0.6
-0.88%
        69.10
1.4
2.07%
69.40
0.3
0.43%
 70.00
0.6
0.86%
69.20
-0.8
-1.14%
69.20
0
0%
69.00
-0.2
-0.29%
68.80
-0.2
-0.29%
        68.92

說明:最高漲幅:2.07%最低跌幅:-1.58% 最高價:70.00最低價:66.30平均價:68.1,灰色底表示週末,漲15天(10.2)元,跌21天(-9.4)元,平盤3天
2%=5,1%=6,0%=7,-0%=1,-1%=10,-2%=10,

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 2015 289000 109 20082700 69.00 70.00 68.50 69.70 0.60 0% 69.70 5 69.80 1 16.63
2024-01-03 2015 263000 152 18076100 69.60 69.60 68.40 68.60 1.10 -1.58% 68.60 9 68.80 2 16.37
2024-01-04 2015 452000 194 31423900 68.10 70.00 68.10 69.00 0.40 0.58% 68.90 24 69.00 3 16.47
2024-01-05 2015 120000 105 8274200 69.50 69.50 68.50 68.50 0.50 -0.72% 68.50 17 68.80 1 16.35
2024-01-08 2015 88000 73 6028600 69.00 69.00 68.20 68.20 0.30 -0.44% 68.20 11 68.30 2 16.28
2024-01-09 2015 104000 82 7036400 68.20 68.20 67.30 67.50 0.70 -1.03% 67.50 12 67.70 2 16.11
2024-01-10 2015 106000 78 7099400 67.40 67.40 66.80 66.90 0.60 -0.89% 66.90 11 67.00 23 15.97
2024-01-11 2015 119000 100 7956900 66.90 67.10 66.50 67.00 0.10 0.15% 67.00 5 67.10 3 15.99
2024-01-12 2015 99000 82 6627800 67.00 67.30 66.60 67.30 0.30 0.45% 67.00 1 67.40 2 16.06
2024-01-15 2015 100000 86 6714500 66.70 67.40 66.70 67.00 0.30 -0.45% 67.00 12 67.10 8 15.99
2024-01-16 2015 269000 198 17855000 66.50 66.70 66.10 66.30 0.70 -1.04% 66.30 1 66.40 6 15.82
2024-01-17 2015 348000 307 23075800 66.00 67.40 66.00 66.80 0.50 0.75% 66.30 2 66.80 3 15.94
2024-01-18 2015 134000 116 8918000 66.80 67.10 66.30 66.40 0.40 -0.6% 66.30 25 66.40 1 15.85
2024-01-19 2015 231000 132 15278200 66.20 66.60 65.60 66.40 0.00 0% 66.20 2 66.50 4 15.85
2024-01-22 2015 109000 93 7305800 66.10 67.40 66.10 67.40 1.00 1.51% 67.10 2 67.40 8 16.09
2024-01-23 2015 156000 143 10549400 66.90 67.90 66.90 67.90 0.50 0.74% 67.50 3 67.90 1 16.21
2024-01-24 2015 116000 94 7800000 67.50 67.80 67.00 67.00 0.90 -1.33% 66.90 10 67.10 1 15.99
2024-01-25 2015 199000 148 13476400 67.50 68.20 66.90 68.20 1.20 1.79% 67.80 1 68.20 4 16.28
2024-01-26 2015 111000 86 7564900 68.50 68.50 67.70 68.50 0.30 0.44% 67.70 5 68.50 10 16.35
2024-01-29 2015 105000 73 7151800 67.70 68.40 67.50 68.40 0.10 -0.15% 68.30 1 68.40 4 16.32
2024-01-30 2015 77000 66 5252000 68.40 68.50 68.00 68.00 0.40 -0.58% 68.00 16 68.10 4 16.23
2024-01-31 2015 223000 160 15234000 69.50 69.50 67.80 67.90 0.10 -0.15% 67.90 1 68.10 1 16.21
2024-02-01 2015 241000 191 16395200 68.60 68.60 67.00 68.50 0.60 0.88% 68.00 1 68.50 137 16.35
2024-02-02 2015 72000 62 4919500 68.70 68.70 68.00 68.30 0.20 -0.29% 68.20 5 68.30 2 16.30
2024-02-05 2015 68000 60 4599400 68.20 68.20 67.10 67.70 0.60 -0.88% 67.60 4 67.80 1 16.16
2024-02-15 2015 275000 220 18740200 66.40 69.10 66.40 69.10 1.40 2.07% 68.40 2 69.10 3 16.49
2024-02-16 2015 224000 130 15449800 68.70 69.40 68.40 69.40 0.30 0.43% 69.30 3 69.50 26 16.56
2024-02-19 2015 224000 163 15616200 69.50 70.10 69.20 70.00 0.60 0.86% 69.80 2 70.00 56 16.71
2024-02-20 2015 137000 112 9505800 69.80 69.80 69.20 69.20 0.80 -1.14% 69.20 1 69.30 9 16.52
2024-02-21 2015 156000 124 10797200 69.30 69.50 68.90 69.20 0.00 0% 69.10 10 69.20 1 16.52
2024-02-22 2015 142000 122 9800500 69.20 69.40 68.70 69.00 0.20 -0.29% 69.00 10 69.10 1 16.47
2024-02-23 2015 85000 66 5854800 68.80 69.00 68.60 68.80 0.20 -0.29% 68.80 9 68.90 4 16.42