興富發(2542)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12345678910111213141516171819202122232425262728293031當月平均
1 月　40.25
0
0%		40.10
-0.15
-0.37%		40.10
0
0%		40.20
0.1
0.25%		 　40.20
0
0%		40.05
-0.15
-0.37%		40.00
-0.05
-0.12%		39.95
-0.05
-0.13%		39.90
-0.05
-0.13%		 　39.90
0
0%		39.70
-0.2
-0.5%		39.85
0.15
0.38%		39.70
-0.15
-0.38%		39.70
0
0%		 　39.55
-0.15
-0.38%		39.50
-0.05
-0.13%		39.55
0.05
0.13%		39.50
-0.05
-0.13%		39.60
0.1
0.25%		 　39.80
0.2
0.51%		39.55
-0.25
-0.63%		39.60
0.05
0.13%		39.83
2 月39.60
0
0%		39.70
0.1
0.25%		 　39.80
0.1
0.25%		 　　　　　　　　39.50
-0.3
-0.75%		39.65
0.15
0.38%		 　39.65
0
0%		39.65
0
0%		40.10
0.45
1.13%		39.75
-0.35
-0.87%		39.55
-0.2
-0.5%		 　39.90
0.35
0.88%		39.70
-0.2
-0.5%		 39.70
0
0%		 39.71
3 月39.70
0
0%		 　39.65
-0.05
-0.13%		39.60
-0.05
-0.13%		39.65
0.05
0.13%		39.90
0.25
0.63%		39.75
-0.15
-0.38%		 　39.90
0.15
0.38%		39.95
0.05
0.13%		39.80
-0.15
-0.38%		39.85
0.05
0.13%		39.20
-0.65
-1.63%		 　39.10
-0.1
-0.26%		38.70
-0.4
-1.02%		38.50
-0.2
-0.52%		38.65
0.15
0.39%		38.80
0.15
0.39%		 　39.35
0.55
1.42%		39.00
-0.35
-0.89%		40.60
1.6
4.1%		40.50
-0.1
-0.25%		40.15
-0.35
-0.86%		 39.59
4 月40.25
0.1
0.25%		40.10
-0.15
-0.37%		40.25
0.15
0.37%		 　　　40.70
0.45
1.12%		41.20
0.5
1.23%		41.35
0.15
0.36%		41.10
-0.25
-0.6%		40.80
-0.3
-0.73%		 　40.80
0
0%		40.10
-0.7
-1.72%		40.85
0.75
1.87%		41.60
0.75
1.84%		41.45
-0.15
-0.36%		 　42.40
0.95
2.29%		42.25
-0.15
-0.35%		41.95
-0.3
-0.71%		42.70
0.75
1.79%		　　　　　　41.19

說明:最高漲幅:4.1%最低跌幅:-1.72% 最高價:42.70最低價:38.50平均價:40.03,灰色底表示週末,漲38天(12.3)元,跌37天(-7.5)元,平盤18天
4%=1,2%=5,1%=11,0%=39,-0%=2,-1%=14,-2%=21,

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 2542 1582000 731 63619500 40.20 40.30 40.10 40.25 0.15 0% 40.25 26 40.30 206 13.74
2024-01-03 2542 2223000 1048 89290700 40.25 40.25 40.10 40.10 0.15 -0.37% 40.10 133 40.15 17 13.69
2024-01-04 2542 1314000 586 52709650 40.10 40.20 40.05 40.10 0.00 0% 40.10 66 40.15 77 13.69
2024-01-05 2542 1626000 806 65255200 40.15 40.20 40.10 40.20 0.10 0.25% 40.15 14 40.20 154 13.72
2024-01-08 2542 1410000 705 56666050 40.20 40.30 40.10 40.20 0.00 0% 40.15 13 40.20 77 13.72
2024-01-09 2542 1491000 749 59768000 40.20 40.20 40.05 40.05 0.15 -0.37% 40.05 59 40.10 58 13.67
2024-01-10 2542 1573000 856 62977150 40.05 40.10 40.00 40.00 0.05 -0.12% 40.00 306 40.05 19 13.65
2024-01-11 2542 2013000 1069 80424500 40.05 40.10 39.85 39.95 0.05 -0.12% 39.95 40 40.00 344 13.63
2024-01-12 2542 1520000 763 60686550 39.95 40.00 39.85 39.90 0.05 -0.13% 39.90 234 39.95 17 13.62
2024-01-15 2542 1546000 832 61770650 39.95 40.05 39.90 39.90 0.00 0% 39.90 354 39.95 2 13.62
2024-01-16 2542 5259000 2270 208668300 39.90 39.90 39.55 39.70 0.20 -0.5% 39.70 1 39.75 28 13.55
2024-01-17 2542 3787000 1656 150341550 39.60 39.85 39.60 39.85 0.15 0.38% 39.80 5 39.85 32 13.60
2024-01-18 2542 1808000 852 71883300 39.90 39.90 39.70 39.70 0.15 -0.38% 39.70 55 39.75 11 13.55
2024-01-19 2542 2061000 1145 81760850 39.55 39.85 39.50 39.70 0.00 0% 39.70 15 39.75 9 13.55
2024-01-22 2542 1882000 1066 74601300 39.75 39.80 39.55 39.55 0.15 -0.38% 39.55 199 39.60 19 13.50
2024-01-23 2542 2551000 1369 100748750 39.55 39.70 39.40 39.50 0.05 -0.13% 39.50 7 39.55 29 13.48
2024-01-24 2542 2294000 1077 90624150 39.50 39.65 39.40 39.55 0.05 0.13% 39.50 162 39.55 8 13.50
2024-01-25 2542 1215000 628 48042300 39.65 39.70 39.45 39.50 0.05 -0.13% 39.50 42 39.55 18 13.48
2024-01-26 2542 921000 537 36435400 39.45 39.65 39.40 39.60 0.10 0.25% 39.55 54 39.60 13 13.52
2024-01-29 2542 1065000 517 42300550 39.55 39.80 39.50 39.80 0.20 0.51% 39.75 72 39.80 62 13.58
2024-01-30 2542 1717000 811 68033450 39.85 39.90 39.50 39.55 0.25 -0.63% 39.55 27 39.60 1 13.50
2024-01-31 2542 766000 402 30318700 39.55 39.65 39.55 39.60 0.05 0.13% 39.55 115 39.60 5 13.52
2024-02-01 2542 1020000 635 40390100 39.65 39.75 39.55 39.60 0.00 0% 39.55 120 39.60 1 13.52
2024-02-02 2542 1850000 774 73312650 39.65 39.70 39.50 39.70 0.10 0.25% 39.65 14 39.70 57 13.55
2024-02-05 2542 2299000 1031 91351850 39.75 40.00 39.55 39.80 0.10 0.25% 39.80 32 39.85 18 13.58
2024-02-15 2542 2798000 1777 110573400 39.75 39.75 39.40 39.50 0.30 -0.75% 39.50 19 39.55 8 13.48
2024-02-16 2542 3475000 1916 137039850 39.50 39.65 39.30 39.65 0.15 0.38% 39.60 35 39.65 2 13.53
2024-02-19 2542 2317000 1039 91882700 39.55 39.75 39.55 39.65 0.00 0% 39.65 16 39.70 110 13.53
2024-02-20 2542 2379000 1124 94141300 39.65 39.70 39.50 39.65 0.00 0% 39.65 13 39.70 59 13.53
2024-02-21 2542 3480000 1606 138995950 39.80 40.10 39.70 40.10 0.45 1.13% 40.05 63 40.10 12 13.69
2024-02-22 2542 2091000 1175 83512750 40.15 40.20 39.75 39.75 0.35 -0.87% 39.75 73 39.80 1 13.57
2024-02-23 2542 1549000 996 61401850 39.80 39.90 39.55 39.55 0.20 -0.5% 39.55 40 39.60 13 13.50
2024-02-26 2542 2529000 1259 100804350 39.70 39.95 39.70 39.90 0.35 0.88% 39.90 44 39.95 92 13.62
2024-02-27 2542 1581000 960 62929250 39.95 40.05 39.70 39.70 0.20 -0.5% 39.70 98 39.75 60 13.55
2024-02-29 2542 1815000 880 72180700 39.75 39.95 39.70 39.70 0.00 0% 39.70 285 39.75 4 13.55
2024-03-01 2542 1393000 781 55299600 39.70 39.85 39.65 39.70 0.00 0% 39.70 26 39.75 69 13.55
2024-03-04 2542 2260000 997 89657650 39.70 39.75 39.55 39.65 0.05 -0.13% 39.65 75 39.70 74 13.53
2024-03-05 2542 1917000 957 76039700 39.65 39.75 39.60 39.60 0.05 -0.13% 39.60 869 39.65 33 13.52
2024-03-06 2542 2403000 1072 95291450 39.65 39.70 39.60 39.65 0.05 0.13% 39.65 66 39.70 54 13.53
2024-03-07 2542 3596000 1424 143008550 39.65 40.00 39.60 39.90 0.25 0.63% 39.90 7 39.95 102 13.62
2024-03-08 2542 3124000 1427 124110750 39.85 39.90 39.60 39.75 0.15 -0.38% 39.75 30 39.80 29 13.57
2024-03-11 2542 2440000 1291 96835950 39.75 39.90 39.50 39.90 0.15 0.38% 39.85 31 39.90 311 13.62
2024-03-12 2542 4108000 1603 163874400 39.75 40.00 39.70 39.95 0.05 0.13% 39.90 67 39.95 157 13.63
2024-03-13 2542 2892000 1542 115235250 39.95 39.95 39.75 39.80 0.15 -0.38% 39.80 72 39.85 22 13.58
2024-03-14 2542 2140000 986 85185950 39.80 39.95 39.70 39.85 0.05 0.13% 39.85 5 39.90 29 13.60
2024-03-15 2542 7965000 3588 313288050 39.65 39.65 39.15 39.20 0.65 -1.63% 39.15 406 39.20 36 29.47
2024-03-18 2542 3990000 2239 155592800 39.20 39.25 38.85 39.10 0.10 -0.26% 39.05 13 39.10 69 29.40
2024-03-19 2542 5161000 2967 199642250 38.95 38.95 38.60 38.70 0.40 -1.02% 38.65 254 38.70 21 29.10
2024-03-20 2542 6119000 2782 235591000 38.60 38.90 38.30 38.50 0.20 -0.52% 38.50 213 38.60 16 28.95
2024-03-21 2542 3720000 2155 144020550 38.55 38.95 38.55 38.65 0.15 0.39% 38.60 237 38.65 65 29.06
2024-03-22 2542 2467000 1229 95615800 38.60 38.95 38.60 38.80 0.15 0.39% 38.80 54 38.85 3 29.17
2024-03-25 2542 2365000 1179 92801250 38.80 39.40 38.80 39.35 0.55 1.42% 39.30 72 39.35 29 29.59
2024-03-26 2542 2660000 1431 103881700 39.30 39.30 38.95 39.00 0.35 -0.89% 39.00 140 39.05 1 29.32
2024-03-27 2542 12477000 5242 503144100 39.80 40.80 39.55 40.60 1.60 4.1% 40.55 108 40.60 72 30.53
2024-03-28 2542 4419000 1996 178563500 40.20 40.65 40.15 40.50 0.10 -0.25% 40.45 4 40.50 47 30.45
2024-03-29 2542 3049000 1480 122504150 40.40 40.40 40.00 40.15 0.35 -0.86% 40.15 32 40.20 74 30.19
2024-04-01 2542 2905000 1532 117049600 40.15 40.45 40.15 40.25 0.10 0.25% 40.25 49 40.30 29 30.26
2024-04-02 2542 2990000 1685 120134450 40.10 40.30 40.05 40.10 0.15 -0.37% 40.10 219 40.25 27 30.15
2024-04-03 2542 3705000 1427 148864400 40.00 40.50 40.00 40.25 0.15 0.37% 40.25 24 40.30 41 30.26
2024-04-08 2542 5958000 2292 242173000 40.25 41.00 40.25 40.70 0.45 1.12% 40.70 125 40.75 15 30.60
2024-04-09 2542 5659000 2326 231776100 40.75 41.30 40.45 41.20 0.50 1.23% 41.20 85 41.25 46 30.98
2024-04-10 2542 4487000 1961 186060250 41.15 41.70 41.15 41.35 0.15 0.36% 41.35 145 41.40 42 31.09
2024-04-11 2542 2774000 1253 113926450 41.20 41.20 40.90 41.10 0.25 -0.6% 41.05 109 41.10 14 30.90
2024-04-12 2542 2986000 1551 122299950 41.00 41.15 40.80 40.80 0.30 -0.73% 40.80 267 40.85 4 30.68
2024-04-15 2542 3780000 1783 154842000 40.70 41.25 40.65 40.80 0.00 0% 40.80 62 40.85 45 30.68
2024-04-16 2542 5432000 2392 218799500 40.80 40.80 40.05 40.10 0.70 -1.72% 40.10 22 40.15 11 30.15
2024-04-17 2542 3864000 1487 157441850 40.10 41.00 40.10 40.85 0.75 1.87% 40.85 45 40.90 10 30.71
2024-04-18 2542 9040000 3159 372810000 40.45 42.20 40.35 41.60 0.75 1.84% 41.60 84 41.65 84 31.28
2024-04-19 2542 11710110 6578 486292680 41.30 42.15 40.90 41.45 0.15 -0.36% 41.40 40 41.45 2 31.17
2024-04-22 2542 25375000 9753 1091568300 41.45 44.45 41.10 42.40 0.95 2.29% 42.35 56 42.40 236 31.88
2024-04-23 2542 8343000 3345 351445450 42.40 42.65 41.80 42.25 0.15 -0.35% 42.20 133 42.25 52 31.77
2024-04-24 2542 6143000 2355 258370200 42.30 42.45 41.85 41.95 0.30 -0.71% 41.95 135 42.00 1 31.54
2024-04-25 2542 8016000 3419 340898050 42.00 43.00 42.00 42.70 0.75 1.79% 42.70 70 42.75 2 32.11