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
| 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 | 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% | 69.00 0.2 0.29% | 68.80 -0.2 -0.29% | 68.20 -0.6 -0.87% | 68.86 | ||||||||||||||||||
| 3 月 | 69.00 0.8 1.17% | 69.40 0.4 0.58% | 69.70 0.3 0.43% | 70.00 0.3 0.43% | 70.50 0.5 0.71% | 71.60 1.1 1.56% | 71.60 0 0% | 72.00 0.4 0.56% | 71.90 -0.1 -0.14% | 72.10 0.2 0.28% | 72.00 -0.1 -0.14% | 71.30 -0.7 -0.97% | 70.40 -0.9 -1.26% | 70.50 0.1 0.14% | 70.30 -0.2 -0.28% | 70.50 0.2 0.28% | 70.80 0.3 0.43% | 70.80 0 0% | 70.70 -0.1 -0.14% | 70.90 0.2 0.28% | 71.00 0.1 0.14% | 70.87 | ||||||||||
| 4 月 | 71.70 0.7 0.99% | 71.60 -0.1 -0.14% | 73.30 1.7 2.37% | 73.30 0 0% | 73.00 -0.3 -0.41% | 72.80 -0.2 -0.27% | 69.50 -3.3 -4.53% | 68.50 -1 -1.44% | 68.80 0.3 0.44% | 67.80 -1 -1.45% | 67.80 0 0% | 68.80 1 1.47% | 67.90 -0.9 -1.31% | 68.60 0.7 1.03% | 68.60 0 0% | 68.60 0 0% | 69.00 0.4 0.58% | 70.02 |
說明:最高漲幅:2.37%最低跌幅:-4.53% 最高價:73.30最低價:66.30平均價:69.36,灰色底表示週末,漲44天(25)元,跌38天(-20.4)元,平盤11天
2%=7,1%=20,0%=28,-0%=1,-1%=1,-2%=18,-3%=18,
| 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 |
| 2024-02-26 | 2015 | 119000 | 82 | 8202100 | 68.50 | 69.50 | 68.50 | 69.00 | 0.20 | 0.29% | 69.00 | 3 | 69.20 | 1 | 16.47 |
| 2024-02-27 | 2015 | 121000 | 87 | 8328600 | 68.80 | 69.20 | 68.60 | 68.80 | 0.20 | -0.29% | 68.80 | 6 | 69.00 | 3 | 16.42 |
| 2024-02-29 | 2015 | 574000 | 265 | 39413000 | 68.80 | 69.90 | 68.20 | 68.20 | 0.60 | -0.87% | 68.20 | 23 | 69.50 | 2 | 16.28 |
| 2024-03-01 | 2015 | 236000 | 177 | 16242000 | 68.40 | 69.20 | 68.40 | 69.00 | 0.80 | 1.17% | 68.90 | 11 | 69.00 | 10 | 16.47 |
| 2024-03-04 | 2015 | 236000 | 166 | 16366400 | 68.70 | 69.60 | 68.70 | 69.40 | 0.40 | 0.58% | 69.40 | 19 | 69.50 | 2 | 17.01 |
| 2024-03-05 | 2015 | 137000 | 115 | 9539000 | 69.40 | 69.90 | 69.10 | 69.70 | 0.30 | 0.43% | 69.70 | 12 | 69.80 | 1 | 17.08 |
| 2024-03-06 | 2015 | 225000 | 176 | 15719700 | 69.30 | 70.00 | 69.30 | 70.00 | 0.30 | 0.43% | 69.90 | 13 | 70.00 | 29 | 17.16 |
| 2024-03-07 | 2015 | 435000 | 317 | 30668500 | 69.20 | 71.40 | 69.20 | 70.50 | 0.50 | 0.71% | 70.50 | 6 | 70.70 | 4 | 17.28 |
| 2024-03-08 | 2015 | 594000 | 446 | 42331500 | 70.30 | 72.10 | 70.20 | 71.60 | 1.10 | 1.56% | 71.50 | 9 | 71.60 | 13 | 17.55 |
| 2024-03-11 | 2015 | 223000 | 168 | 15902700 | 71.50 | 71.60 | 70.80 | 71.60 | 0.00 | 0% | 71.30 | 7 | 71.60 | 16 | 17.55 |
| 2024-03-12 | 2015 | 184000 | 130 | 13197900 | 71.20 | 72.10 | 71.20 | 72.00 | 0.40 | 0.56% | 71.80 | 6 | 72.00 | 27 | 17.65 |
| 2024-03-13 | 2015 | 234000 | 161 | 16814000 | 71.50 | 72.20 | 71.50 | 71.90 | 0.10 | -0.14% | 71.90 | 1 | 72.00 | 7 | 17.62 |
| 2024-03-14 | 2015 | 346000 | 232 | 24892100 | 71.90 | 72.10 | 71.50 | 72.10 | 0.20 | 0.28% | 72.00 | 10 | 72.10 | 56 | 17.67 |
| 2024-03-15 | 2015 | 378000 | 219 | 27225700 | 71.90 | 72.30 | 71.70 | 72.00 | 0.10 | -0.14% | 71.90 | 21 | 72.00 | 4 | 17.65 |
| 2024-03-18 | 2015 | 280000 | 204 | 20108500 | 72.00 | 72.20 | 71.30 | 71.30 | 0.70 | -0.97% | 71.30 | 2 | 71.70 | 3 | 17.48 |
| 2024-03-19 | 2015 | 572000 | 419 | 40593600 | 71.00 | 71.70 | 70.30 | 70.40 | 0.90 | -1.26% | 70.40 | 2 | 70.60 | 5 | 17.25 |
| 2024-03-20 | 2015 | 256000 | 205 | 17996600 | 70.20 | 70.90 | 69.70 | 70.50 | 0.10 | 0.14% | 70.50 | 6 | 70.60 | 2 | 17.28 |
| 2024-03-21 | 2015 | 191000 | 154 | 13475200 | 70.80 | 71.00 | 70.30 | 70.30 | 0.20 | -0.28% | 70.30 | 11 | 70.70 | 1 | 17.23 |
| 2024-03-22 | 2015 | 208000 | 159 | 14612900 | 70.30 | 70.70 | 69.80 | 70.50 | 0.20 | 0.28% | 70.30 | 15 | 70.60 | 1 | 17.28 |
| 2024-03-25 | 2015 | 143000 | 104 | 10102700 | 70.40 | 70.80 | 70.30 | 70.80 | 0.30 | 0.43% | 70.70 | 1 | 70.80 | 7 | 17.35 |
| 2024-03-26 | 2015 | 215000 | 137 | 15211000 | 70.90 | 70.90 | 70.40 | 70.80 | 0.00 | 0% | 70.80 | 1 | 70.90 | 27 | 17.35 |
| 2024-03-27 | 2015 | 160000 | 137 | 11329700 | 70.40 | 71.00 | 70.40 | 70.70 | 0.10 | -0.14% | 70.70 | 8 | 70.80 | 3 | 17.33 |
| 2024-03-28 | 2015 | 251000 | 131 | 17798600 | 70.80 | 71.00 | 70.70 | 70.90 | 0.20 | 0.28% | 70.80 | 12 | 70.90 | 15 | 17.38 |
| 2024-03-29 | 2015 | 174000 | 95 | 12353700 | 70.90 | 71.10 | 70.80 | 71.00 | 0.10 | 0.14% | 70.90 | 8 | 71.00 | 3 | 17.40 |
| 2024-04-01 | 2015 | 298000 | 191 | 21340700 | 70.90 | 72.00 | 70.90 | 71.70 | 0.70 | 0.99% | 71.60 | 11 | 71.70 | 21 | 17.57 |
| 2024-04-02 | 2015 | 247000 | 118 | 17710800 | 71.70 | 71.80 | 71.60 | 71.60 | 0.10 | -0.14% | 71.50 | 14 | 71.60 | 6 | 17.55 |
| 2024-04-03 | 2015 | 1278000 | 752 | 93755800 | 72.80 | 75.10 | 72.00 | 73.30 | 1.70 | 2.37% | 73.30 | 2 | 73.40 | 13 | 17.97 |
| 2024-04-08 | 2015 | 700000 | 332 | 51497800 | 73.60 | 74.40 | 73.30 | 73.30 | 0.00 | 0% | 73.20 | 14 | 73.40 | 29 | 17.97 |
| 2024-04-09 | 2015 | 596000 | 271 | 43492300 | 73.30 | 73.30 | 72.60 | 73.00 | 0.30 | -0.41% | 73.00 | 3 | 73.10 | 5 | 17.89 |
| 2024-04-10 | 2015 | 779000 | 422 | 56810100 | 73.00 | 73.10 | 72.80 | 72.80 | 0.20 | -0.27% | 72.80 | 30 | 72.90 | 1 | 17.84 |
| 2024-04-11 | 2015 | 1094000 | 418 | 76367800 | 69.90 | 70.20 | 69.50 | 69.50 | 0.00 | -4.53% | 69.50 | 7 | 69.70 | 3 | 17.03 |
| 2024-04-12 | 2015 | 541000 | 397 | 37207900 | 70.00 | 70.00 | 68.40 | 68.50 | 1.00 | -1.44% | 68.50 | 33 | 68.60 | 4 | 16.79 |
| 2024-04-15 | 2015 | 324000 | 246 | 22384700 | 68.60 | 69.80 | 68.60 | 68.80 | 0.30 | 0.44% | 68.80 | 2 | 69.00 | 5 | 16.86 |
| 2024-04-16 | 2015 | 636000 | 417 | 42951700 | 68.80 | 68.80 | 67.20 | 67.80 | 1.00 | -1.45% | 67.80 | 1 | 68.00 | 1 | 16.62 |
| 2024-04-17 | 2015 | 324000 | 300 | 21956300 | 67.60 | 68.10 | 67.50 | 67.80 | 0.00 | 0% | 67.80 | 12 | 68.00 | 3 | 16.62 |
| 2024-04-18 | 2015 | 385000 | 315 | 26413500 | 67.60 | 69.40 | 67.30 | 68.80 | 1.00 | 1.47% | 68.70 | 1 | 69.00 | 4 | 16.86 |
| 2024-04-19 | 2015 | 598251 | 674 | 40512550 | 68.50 | 68.50 | 67.30 | 67.90 | 0.90 | -1.31% | 67.90 | 20 | 68.00 | 2 | 16.64 |
| 2024-04-22 | 2015 | 412000 | 292 | 28351000 | 68.00 | 69.70 | 68.00 | 68.60 | 0.70 | 1.03% | 68.50 | 2 | 68.60 | 2 | 16.81 |
| 2024-04-23 | 2015 | 127000 | 100 | 8705700 | 68.40 | 68.80 | 68.40 | 68.60 | 0.00 | 0% | 68.50 | 6 | 68.60 | 4 | 16.81 |
| 2024-04-24 | 2015 | 135000 | 107 | 9273800 | 68.70 | 69.00 | 68.40 | 68.60 | 0.00 | 0% | 68.60 | 8 | 68.70 | 1 | 16.81 |
| 2024-04-25 | 2015 | 148000 | 125 | 10216800 | 68.60 | 69.50 | 68.50 | 69.00 | 0.40 | 0.58% | 69.00 | 49 | 69.20 | 1 | 16.91 |