長榮航(2618)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　33.50
0
0%		32.95
-0.55
-1.64%		33.50
0.55
1.67%		32.65
-0.85
-2.54%		 　32.55
-0.1
-0.31%		32.70
0.15
0.46%		32.00
-0.7
-2.14%		32.25
0.25
0.78%		32.50
0.25
0.78%		 　31.80
-0.7
-2.15%		31.50
-0.3
-0.94%		31.05
-0.45
-1.43%		31.75
0.7
2.25%		31.10
-0.65
-2.05%		 　30.55
-0.55
-1.77%		30.50
-0.05
-0.16%		31.05
0.55
1.8%		30.75
-0.3
-0.97%		30.40
-0.35
-1.14%		 　31.90
1.5
4.93%		31.70
-0.2
-0.63%		31.60
-0.1
-0.32%		31.81
2 月32.05
0.45
1.42%		31.90
-0.15
-0.47%		 　32.25
0.35
1.1%		 　　　　　　　　31.35
-0.9
-2.79%		31.55
0.2
0.64%		 　31.50
-0.05
-0.16%		31.40
-0.1
-0.32%		31.45
0.05
0.16%		31.20
-0.25
-0.79%		30.80
-0.4
-1.28%		 　31.05
0.25
0.81%		30.70
-0.35
-1.13%		 31.45
0.75
2.44%		 31.42
3 月31.05
-0.4
-1.27%		 　31.10
0.05
0.16%		31.25
0.15
0.48%		31.05
-0.2
-0.64%		31.25
0.2
0.64%		32.05
0.8
2.56%		 　31.90
-0.15
-0.47%		32.65
0.75
2.35%		32.60
-0.05
-0.15%		31.85
-0.75
-2.3%		31.35
-0.5
-1.57%		 　31.20
-0.15
-0.48%		31.40
0.2
0.64%		31.05
-0.35
-1.11%		31.15
0.1
0.32%		31.35
0.2
0.64%		 　31.40
0.05
0.16%		30.95
-0.45
-1.43%		31.70
0.75
2.42%		31.60
-0.1
-0.32%		31.95
0.35
1.11%		 31.56
4 月32.35
0.4
1.25%		31.95
-0.4
-1.24%		31.40
-0.55
-1.72%		 　　　31.15
-0.25
-0.8%		31.85
0.7
2.25%		31.70
-0.15
-0.47%		32.70
1
3.15%		32.30
-0.4
-1.22%		 　31.70
-0.6
-1.86%		31.00
-0.7
-2.21%		31.00
0
0%		31.50
0.5
1.61%		31.10
-0.4
-1.27%		 　31.60
0.5
1.61%		32.60
1
3.16%		34.55
1.95
5.98%		34.35
-0.2
-0.58%		　　　　　　31.96

說明:最高漲幅:5.98%最低跌幅:-2.79% 最高價:34.55最低價:30.40平均價:31.69,灰色底表示週末,漲40天(19.9)元,跌51天(-19.05)元,平盤2天
6%=1,5%=2,3%=3,2%=11,1%=15,0%=10,-0%=3,-1%=13,-2%=15,-3%=20,

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 2618 291568000 74041 2147483647 31.95 33.60 31.90 33.50 2.05 0% 33.45 62 33.50 2237 10.57
2024-01-03 2618 120261000 37717 2147483647 33.45 33.65 32.90 32.95 0.55 -1.64% 32.90 3030 32.95 162 10.39
2024-01-04 2618 113985000 32999 2147483647 33.00 33.60 32.60 33.50 0.55 1.67% 33.45 787 33.50 46 10.57
2024-01-05 2618 106099000 31814 2147483647 33.80 33.85 32.60 32.65 0.85 -2.54% 32.65 1045 32.70 103 10.30
2024-01-08 2618 48504000 13851 1586014550 32.70 33.00 32.40 32.55 0.10 -0.31% 32.55 332 32.60 97 10.27
2024-01-09 2618 57377000 16504 1869750300 32.60 32.85 32.20 32.70 0.15 0.46% 32.65 9 32.70 974 10.32
2024-01-10 2618 61476000 16333 1976378350 32.50 32.55 31.90 32.00 0.70 -2.14% 32.00 1421 32.05 109 10.09
2024-01-11 2618 54343000 12440 1759998500 32.25 32.75 32.10 32.25 0.25 0.78% 32.25 86 32.30 58 10.17
2024-01-12 2618 46695000 13295 1519471650 32.30 32.85 32.25 32.50 0.25 0.78% 32.45 60 32.50 418 10.25
2024-01-15 2618 67168000 20405 2145391450 32.50 32.50 31.70 31.80 0.70 -2.15% 31.80 1677 31.85 126 10.03
2024-01-16 2618 37744000 11092 1192258800 31.70 31.85 31.45 31.50 0.30 -0.94% 31.50 1538 31.55 119 9.94
2024-01-17 2618 51322000 18218 1604902400 31.50 31.80 31.00 31.05 0.45 -1.43% 31.00 951 31.05 100 9.80
2024-01-18 2618 33154000 10490 1045678350 31.25 31.75 31.20 31.75 0.70 2.25% 31.70 65 31.75 326 10.02
2024-01-19 2618 62362000 17757 1951535750 31.85 31.85 31.10 31.10 0.65 -2.05% 31.10 3809 31.15 156 9.81
2024-01-22 2618 87071000 28203 2147483647 31.10 31.20 30.50 30.55 0.55 -1.77% 30.55 91 30.60 340 9.64
2024-01-23 2618 60925000 17015 1854654700 30.50 30.85 30.25 30.50 0.05 -0.16% 30.50 698 30.55 606 9.62
2024-01-24 2618 50375000 17885 1558431250 30.80 31.20 30.60 31.05 0.55 1.8% 31.00 202 31.05 192 9.80
2024-01-25 2618 30593000 9346 943851300 31.10 31.15 30.70 30.75 0.30 -0.97% 30.75 56 30.80 168 9.70
2024-01-26 2618 42500000 11601 1290153400 30.65 30.65 30.20 30.40 0.35 -1.14% 30.35 826 30.40 333 9.59
2024-01-29 2618 126732000 33102 2147483647 31.95 32.20 31.80 31.90 1.50 4.93% 31.90 144 31.95 2014 10.06
2024-01-30 2618 40629000 11474 1290419350 31.80 31.90 31.50 31.70 0.20 -0.63% 31.70 708 31.75 262 10.00
2024-01-31 2618 35788000 9531 1130212350 31.75 31.95 31.35 31.60 0.10 -0.32% 31.55 125 31.60 235 9.97
2024-02-01 2618 39816000 11847 1272003500 31.70 32.10 31.65 32.05 0.45 1.42% 32.00 308 32.05 1143 10.11
2024-02-02 2618 27707000 7413 885267800 32.10 32.10 31.85 31.90 0.15 -0.47% 31.85 1291 31.90 825 10.06
2024-02-05 2618 45277000 13498 1454937900 32.05 32.30 31.80 32.25 0.35 1.1% 32.25 34 32.30 2529 10.17
2024-02-15 2618 61495000 18786 1928523750 31.80 31.80 31.15 31.35 0.90 -2.79% 31.30 404 31.35 81 9.89
2024-02-16 2618 25396000 7380 800590200 31.25 31.75 31.25 31.55 0.20 0.64% 31.50 354 31.55 158 9.95
2024-02-19 2618 23716000 7387 746289250 31.60 31.80 31.35 31.50 0.05 -0.16% 31.50 66 31.55 315 9.94
2024-02-20 2618 23860000 7318 748086700 31.55 31.60 31.25 31.40 0.10 -0.32% 31.40 143 31.45 420 9.91
2024-02-21 2618 23779000 6637 749445750 31.50 31.80 31.40 31.45 0.05 0.16% 31.45 118 31.50 608 9.92
2024-02-22 2618 35312000 10310 1105360800 31.60 31.60 31.20 31.20 0.25 -0.79% 31.20 940 31.25 80 9.84
2024-02-23 2618 43746000 14732 1354223700 31.20 31.25 30.80 30.80 0.40 -1.28% 30.75 1783 30.80 220 9.72
2024-02-26 2618 23103000 7490 714929350 30.80 31.10 30.70 31.05 0.25 0.81% 31.00 116 31.05 109 9.80
2024-02-27 2618 28881000 8840 891042400 31.00 31.20 30.70 30.70 0.35 -1.13% 30.70 1586 30.75 79 9.68
2024-02-29 2618 37871000 8206 1181425650 30.70 31.45 30.70 31.45 0.75 2.44% 31.35 1 31.45 323 9.92
2024-03-01 2618 23027000 6842 715655650 31.35 31.35 30.90 31.05 0.40 -1.27% 31.00 278 31.05 279 9.80
2024-03-04 2618 18844000 5891 584583500 31.10 31.20 30.90 31.10 0.05 0.16% 31.05 118 31.10 65 9.81
2024-03-05 2618 30265000 9151 950003050 31.15 31.55 31.15 31.25 0.15 0.48% 31.25 183 31.30 236 9.86
2024-03-06 2618 21156000 6132 657700800 31.20 31.25 31.00 31.05 0.20 -0.64% 31.05 180 31.10 319 9.80
2024-03-07 2618 32927000 7944 1031700750 31.25 31.50 31.15 31.25 0.20 0.64% 31.25 1464 31.30 116 9.86
2024-03-08 2618 99289000 27381 2147483647 31.55 32.15 31.35 32.05 0.80 2.56% 32.00 974 32.05 4 10.11
2024-03-11 2618 55324000 14551 1764672350 32.20 32.25 31.65 31.90 0.15 -0.47% 31.85 235 31.90 445 10.06
2024-03-12 2618 89871000 22301 2147483647 32.00 32.65 32.00 32.65 0.75 2.35% 32.60 417 32.65 2415 10.30
2024-03-13 2618 52573000 15261 1712693050 32.65 32.95 32.25 32.60 0.05 -0.15% 32.55 159 32.60 742 10.28
2024-03-14 2618 166370000 42701 2147483647 32.95 33.35 31.80 31.85 0.75 -2.3% 31.85 80 31.90 304 7.96
2024-03-15 2618 75147000 22034 2147483647 31.80 31.80 31.10 31.35 0.50 -1.57% 31.30 66 31.35 105 7.84
2024-03-18 2618 37900000 10667 1184199600 31.40 31.50 31.10 31.20 0.15 -0.48% 31.20 1002 31.25 27 7.80
2024-03-19 2618 34938000 9105 1095106900 31.15 31.50 31.10 31.40 0.20 0.64% 31.40 43 31.45 162 7.85
2024-03-20 2618 55436000 16703 1728407400 31.40 31.45 31.05 31.05 0.35 -1.11% 31.00 4914 31.05 134 7.76
2024-03-21 2618 48172000 11958 1498561350 31.20 31.25 31.00 31.15 0.10 0.32% 31.15 450 31.20 332 7.79
2024-03-22 2618 31768000 8159 995426350 31.20 31.45 31.15 31.35 0.20 0.64% 31.35 386 31.40 278 7.84
2024-03-25 2618 22063000 7576 694586650 31.40 31.65 31.35 31.40 0.05 0.16% 31.40 1683 31.45 213 7.85
2024-03-26 2618 46567000 14074 1447210750 31.40 31.40 30.90 30.95 0.45 -1.43% 30.95 420 31.00 148 7.74
2024-03-27 2618 48222000 12764 1518992400 31.00 31.75 30.95 31.70 0.75 2.42% 31.65 315 31.70 46 7.92
2024-03-28 2618 40259000 10154 1279015250 31.80 32.05 31.55 31.60 0.10 -0.32% 31.55 1407 31.60 285 7.90
2024-03-29 2618 31890000 9940 1014427600 31.70 31.95 31.60 31.95 0.35 1.11% 31.90 331 31.95 1216 7.99
2024-04-01 2618 64366000 16765 2081651300 32.05 32.60 32.05 32.35 0.40 1.25% 32.30 1319 32.35 18 8.09
2024-04-02 2618 45327000 12376 1451189300 32.30 32.30 31.85 31.95 0.40 -1.24% 31.95 547 32.00 530 7.99
2024-04-03 2618 42145000 12695 1329059100 31.75 31.85 31.40 31.40 0.55 -1.72% 31.40 1429 31.45 255 7.85
2024-04-08 2618 32625000 10069 1017306000 31.20 31.30 31.05 31.15 0.25 -0.8% 31.15 73 31.20 195 7.79
2024-04-09 2618 60095000 15235 1906465150 31.15 32.00 31.15 31.85 0.70 2.25% 31.85 318 31.90 680 7.96
2024-04-10 2618 32215000 9890 1021952950 31.75 31.95 31.60 31.70 0.15 -0.47% 31.65 165 31.70 465 7.92
2024-04-11 2618 181673000 41514 2147483647 31.95 32.90 31.90 32.70 1.00 3.15% 32.65 486 32.70 679 8.18
2024-04-12 2618 69571000 18816 2147483647 32.60 32.65 32.05 32.30 0.40 -1.22% 32.30 57 32.35 702 8.08
2024-04-15 2618 59306000 16329 1881846950 31.90 32.00 31.40 31.70 0.60 -1.86% 31.70 1577 31.75 615 7.92
2024-04-16 2618 89743000 23865 2147483647 31.70 31.70 30.95 31.00 0.70 -2.21% 31.00 1010 31.05 55 7.75
2024-04-17 2618 47826000 14100 1486232800 31.10 31.25 30.95 31.00 0.00 0% 31.00 1141 31.05 308 7.75
2024-04-18 2618 65439000 16525 2068536150 31.15 31.95 31.15 31.50 0.50 1.61% 31.45 1118 31.50 386 7.88
2024-04-19 2618 76365073 26153 2147483647 31.60 31.90 30.85 31.10 0.40 -1.27% 31.10 797 31.15 141 7.78
2024-04-22 2618 132005000 30976 2147483647 31.30 32.70 31.25 31.60 0.50 1.61% 31.60 318 31.65 163 7.90
2024-04-23 2618 157336000 40308 2147483647 31.90 32.75 31.85 32.60 1.00 3.16% 32.55 1093 32.60 156 8.15
2024-04-24 2618 385157000 89417 2147483647 32.65 35.15 32.20 34.55 1.95 5.98% 34.50 854 34.55 401 8.64
2024-04-25 2618 262952000 65135 2147483647 34.75 35.30 34.20 34.35 0.20 -0.58% 34.35 95 34.40 795 8.59