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
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 | 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,
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 |