台灣高鐵(2633)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 30.80
0
0%
30.40
-0.4
-1.3%
30.35
-0.05
-0.16%
30.15
-0.2
-0.66%
 30.20
0.05
0.17%
30.05
-0.15
-0.5%
30.10
0.05
0.17%
30.05
-0.05
-0.17%
30.25
0.2
0.67%
 30.10
-0.15
-0.5%
29.85
-0.25
-0.83%
29.30
-0.55
-1.84%
29.35
0.05
0.17%
29.70
0.35
1.19%
 29.70
0
0%
29.80
0.1
0.34%
29.75
-0.05
-0.17%
29.60
-0.15
-0.5%
29.85
0.25
0.84%
 29.80
-0.05
-0.17%
29.70
-0.1
-0.34%
29.55
-0.15
-0.51%
29.93
2 月29.75
0.2
0.68%
29.85
0.1
0.34%
 29.75
-0.1
-0.34%
        29.35
-0.4
-1.34%
29.45
0.1
0.34%
 29.50
0.05
0.17%
29.35
-0.15
-0.51%
29.45
0.1
0.34%
29.35
-0.1
-0.34%
29.40
0.05
0.17%
 29.50
0.1
0.34%
29.50
0
0%
30.20
0.7
2.37%
29.63
3 月29.90
-0.3
-0.99%
 29.80
-0.1
-0.33%
29.70
-0.1
-0.34%
29.70
0
0%
29.70
0
0%
29.90
0.2
0.67%
 29.90
0
0%
30.05
0.15
0.5%
30.15
0.1
0.33%
30.10
-0.05
-0.17%
30.35
0.25
0.83%
 30.25
-0.1
-0.33%
29.80
-0.45
-1.49%
29.75
-0.05
-0.17%
29.95
0.2
0.67%
29.95
0
0%
 30.10
0.15
0.5%
30.00
-0.1
-0.33%
30.00
0
0%
30.15
0.15
0.5%
30.10
-0.05
-0.17%
29.99
4 月30.20
0.1
0.33%
30.15
-0.05
-0.17%
29.95
-0.2
-0.66%
   30.10
0.15
0.5%
30.10
0
0%
30.15
0.05
0.17%
30.15
0
0%
30.15
0
0%
 30.00
-0.15
-0.5%
29.55
-0.45
-1.5%
29.60
0.05
0.17%
29.60
0
0%
29.30
-0.3
-1.01%
 29.95
0.65
2.22%
29.75
-0.2
-0.67%
29.85
0.1
0.34%
29.75
-0.1
-0.34%
29.95
0.2
0.67%
 30.05
0.1
0.33%
29.90
-0.15
-0.5%
29.93
5 月 30.05
0.15
0.5%
30.05
0
0%
 30.50
0.45
1.5%
30.35
-0.15
-0.49%
30.35
0
0%
30.25
-0.1
-0.33%
30.35
0.1
0.33%
 30.50
0.15
0.49%
30.40
-0.1
-0.33%
30.35
-0.05
-0.16%
30.45
0.1
0.33%
30.40
-0.05
-0.16%
 30.55
0.15
0.49%
           30.38

說明:最高漲幅:2.37%最低跌幅:-1.84% 最高價:30.80最低價:29.30平均價:29.96,灰色底表示週末,漲50天(9.2)元,跌48天(-8.05)元,平盤16天
2%=6,1%=16,0%=44,-0%=2,-1%=21,-2%=25,

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 2633 1905000 854 58470050 30.70 30.80 30.55 30.80 0.10 0% 30.75 134 30.80 248 26.10
2024-01-03 2633 2860000 1052 87157050 30.60 30.75 30.35 30.40 0.40 -1.3% 30.35 449 30.40 8 25.76
2024-01-04 2633 2004000 832 60855800 30.35 30.50 30.30 30.35 0.05 -0.16% 30.35 138 30.40 106 25.72
2024-01-05 2633 5288000 2067 158817500 30.00 30.15 29.95 30.15 0.20 -0.66% 30.10 2 30.15 54 25.55
2024-01-08 2633 1643000 697 49607100 30.15 30.30 30.10 30.20 0.05 0.17% 30.15 277 30.20 142 25.59
2024-01-09 2633 1277000 610 38465500 30.35 30.35 30.05 30.05 0.15 -0.5% 30.05 128 30.10 111 25.47
2024-01-10 2633 1383000 603 41539350 30.05 30.15 29.95 30.10 0.05 0.17% 30.05 111 30.10 127 25.51
2024-01-11 2633 1293000 539 38877900 30.00 30.15 30.00 30.05 0.05 -0.17% 30.00 593 30.05 44 25.47
2024-01-12 2633 1095000 483 33018150 30.00 30.25 30.00 30.25 0.20 0.67% 30.20 111 30.25 192 25.64
2024-01-15 2633 1440000 516 43410650 30.25 30.30 30.10 30.10 0.15 -0.5% 30.10 392 30.15 23 25.51
2024-01-16 2633 3804000 1756 113785500 30.00 30.10 29.85 29.85 0.25 -0.83% 29.85 104 29.90 49 25.30
2024-01-17 2633 7617000 3796 224310450 29.75 29.75 29.30 29.30 0.55 -1.84% 29.30 173 29.35 16 24.83
2024-01-18 2633 3502000 1729 102957900 29.30 29.60 29.25 29.35 0.05 0.17% 29.35 229 29.55 4 24.87
2024-01-19 2633 2223000 1097 65729800 29.35 29.70 29.30 29.70 0.35 1.19% 29.65 151 29.70 71 25.17
2024-01-22 2633 2915000 1195 86315650 29.75 29.75 29.50 29.70 0.00 0% 29.65 26 29.70 50 25.17
2024-01-23 2633 1320000 611 39258450 29.85 29.85 29.65 29.80 0.10 0.34% 29.75 1 29.80 192 25.25
2024-01-24 2633 1469000 874 43660200 29.75 29.80 29.65 29.75 0.05 -0.17% 29.70 137 29.75 122 25.21
2024-01-25 2633 2405000 1016 71167900 29.85 29.85 29.55 29.60 0.15 -0.5% 29.60 20 29.65 23 25.08
2024-01-26 2633 1427000 660 42426650 29.55 29.85 29.55 29.85 0.25 0.84% 29.80 1 29.85 171 25.30
2024-01-29 2633 1494000 833 44456750 29.70 29.85 29.65 29.80 0.05 -0.17% 29.75 1 29.80 54 25.25
2024-01-30 2633 2056000 868 61093350 29.80 29.80 29.65 29.70 0.10 -0.34% 29.70 45 29.75 42 25.17
2024-01-31 2633 2787000 846 82376550 29.60 29.60 29.55 29.55 0.15 -0.51% 29.55 43 29.60 136 25.04
2024-02-01 2633 1827000 831 54364450 29.65 29.85 29.65 29.75 0.20 0.68% 29.75 162 29.80 188 25.21
2024-02-02 2633 1189000 672 35416150 29.70 29.85 29.60 29.85 0.10 0.34% 29.80 136 29.85 92 25.30
2024-02-05 2633 1920000 758 56997300 29.55 29.80 29.55 29.75 0.10 -0.34% 29.70 141 29.75 9 25.21
2024-02-15 2633 6677000 3085 196578000 29.60 29.70 29.30 29.35 0.40 -1.34% 29.35 584 29.40 2 24.87
2024-02-16 2633 3072000 1274 90227250 29.35 29.45 29.30 29.45 0.10 0.34% 29.45 10 29.50 103 24.96
2024-02-19 2633 1820000 894 53618500 29.65 29.65 29.40 29.50 0.05 0.17% 29.45 37 29.50 15 25.00
2024-02-20 2633 2740000 1402 80410800 29.40 29.45 29.30 29.35 0.15 -0.51% 29.35 13 29.40 52 24.87
2024-02-21 2633 2695000 1279 79577300 29.40 29.65 29.40 29.45 0.10 0.34% 29.45 167 29.50 7 24.96
2024-02-22 2633 4026000 1644 118428300 29.65 29.65 29.30 29.35 0.10 -0.34% 29.35 56 29.40 34 24.87
2024-02-23 2633 2598000 999 76479450 29.40 29.50 29.40 29.40 0.05 0.17% 29.40 310 29.45 20 21.15
2024-02-26 2633 1871000 846 55132550 29.35 29.60 29.35 29.50 0.10 0.34% 29.50 92 29.55 38 21.22
2024-02-27 2633 2398000 1096 70642400 29.40 29.55 29.35 29.50 0.00 0% 29.45 79 29.50 64 21.22
2024-02-29 2633 10289000 3084 308351050 29.50 30.20 29.45 30.20 0.70 2.37% 30.15 119 30.20 28 21.73
2024-03-01 2633 5464000 1729 163707950 30.05 30.20 29.80 29.90 0.30 -0.99% 29.90 72 29.95 49 21.51
2024-03-04 2633 3113000 1279 92688850 29.90 29.95 29.65 29.80 0.10 -0.33% 29.75 16 29.80 11 21.44
2024-03-05 2633 2303000 833 68461100 29.75 29.85 29.70 29.70 0.10 -0.34% 29.70 269 29.75 53 21.37
2024-03-06 2633 4756000 1743 141785650 29.80 30.20 29.70 29.70 0.00 0% 29.70 113 29.80 17 21.37
2024-03-07 2633 3509000 1243 104453700 29.90 29.90 29.70 29.70 0.00 0% 29.70 452 29.75 2 21.37
2024-03-08 2633 3194000 1250 95217450 29.70 29.95 29.65 29.90 0.20 0.67% 29.90 7 29.95 322 21.51
2024-03-11 2633 2782000 1190 83423700 30.00 30.10 29.90 29.90 0.00 0% 29.90 236 29.95 61 21.51
2024-03-12 2633 3807000 1218 114162300 29.90 30.05 29.85 30.05 0.15 0.5% 30.00 124 30.05 421 21.62
2024-03-13 2633 5829000 2079 175365600 29.95 30.20 29.95 30.15 0.10 0.33% 30.05 130 30.15 397 21.69
2024-03-14 2633 3608000 1514 108255750 30.05 30.10 29.90 30.10 0.05 -0.17% 30.00 55 30.10 209 21.65
2024-03-15 2633 13888000 3031 416666150 30.10 30.35 29.65 30.35 0.25 0.83% 30.25 49 30.35 137 21.83
2024-03-18 2633 3387000 1366 102184800 30.10 30.30 29.95 30.25 0.10 -0.33% 30.20 13 30.25 85 21.76
2024-03-19 2633 5817000 2119 173884450 30.00 30.10 29.80 29.80 0.45 -1.49% 29.80 175 29.90 15 21.44
2024-03-20 2633 3452000 972 102848750 29.80 29.95 29.70 29.75 0.05 -0.17% 29.75 464 29.80 2 21.40
2024-03-21 2633 2378000 1065 71211600 29.90 30.00 29.80 29.95 0.20 0.67% 29.90 156 29.95 2 21.55
2024-03-22 2633 3124000 1206 93619800 30.00 30.10 29.90 29.95 0.00 0% 29.90 510 29.95 6 21.55
2024-03-25 2633 3540000 1401 106972750 30.25 30.40 30.10 30.10 0.15 0.5% 30.05 415 30.10 83 21.65
2024-03-26 2633 3672000 1172 110392300 30.15 30.20 30.00 30.00 0.10 -0.33% 30.00 18 30.05 29 21.58
2024-03-27 2633 2382000 848 71543450 30.00 30.10 30.00 30.00 0.00 0% 30.00 348 30.05 48 21.58
2024-03-28 2633 4392000 1350 132412250 30.00 30.25 30.00 30.15 0.15 0.5% 30.15 88 30.20 14 21.69
2024-03-29 2633 2954000 992 89215900 30.20 30.30 30.10 30.10 0.05 -0.17% 30.10 355 30.15 1 21.65
2024-04-01 2633 1776000 705 53659100 30.30 30.35 30.15 30.20 0.10 0.33% 30.15 212 30.20 164 21.73
2024-04-02 2633 2592000 832 78107250 30.25 30.25 30.10 30.15 0.05 -0.17% 30.10 32 30.15 192 21.69
2024-04-03 2633 2611000 908 78251800 30.10 30.10 29.90 29.95 0.20 -0.66% 29.95 322 30.00 245 21.55
2024-04-08 2633 2106000 929 63268600 30.00 30.15 29.95 30.10 0.15 0.5% 30.05 19 30.10 293 21.65
2024-04-09 2633 2253000 564 67783650 30.10 30.15 30.05 30.10 0.00 0% 30.10 110 30.15 282 21.65
2024-04-10 2633 2344000 745 70610050 30.10 30.20 30.10 30.15 0.05 0.17% 30.10 156 30.15 118 21.69
2024-04-11 2633 2501000 723 75281850 30.10 30.20 30.00 30.15 0.00 0% 30.15 74 30.20 216 21.69
2024-04-12 2633 4215000 1118 126665250 30.05 30.15 29.95 30.15 0.00 0% 30.15 3 30.20 206 21.69
2024-04-15 2633 2417000 953 72578650 30.10 30.10 30.00 30.00 0.15 -0.5% 30.00 127 30.05 15 21.58
2024-04-16 2633 6930000 2369 205686700 29.95 29.95 29.55 29.55 0.45 -1.5% 29.55 316 29.60 92 21.26
2024-04-17 2633 3620000 1540 107064100 29.60 29.70 29.50 29.60 0.05 0.17% 29.55 430 29.60 2 21.30
2024-04-18 2633 2928000 1442 86767550 29.60 29.75 29.55 29.60 0.00 0% 29.60 381 29.65 2 21.30
2024-04-19 2633 7862703 3950 231076799 29.55 29.75 29.25 29.30 0.30 -1.01% 29.30 557 29.35 3 21.08
2024-04-22 2633 5325000 1804 159140900 29.60 30.15 29.55 29.95 0.65 2.22% 29.90 55 29.95 8 21.55
2024-04-23 2633 3459000 1285 103424200 29.95 30.10 29.75 29.75 0.20 -0.67% 29.75 115 29.80 40 21.40
2024-04-24 2633 2388000 851 71337150 29.95 30.00 29.80 29.85 0.10 0.34% 29.85 126 29.90 2 21.47
2024-04-25 2633 2548000 886 75872550 29.90 29.90 29.70 29.75 0.10 -0.34% 29.75 87 29.80 46 21.40
2024-04-26 2633 2607000 886 77700400 29.75 29.95 29.65 29.95 0.20 0.67% 29.90 1 29.95 87 21.55
2024-04-29 2633 4198000 1181 125974400 29.95 30.05 29.90 30.05 0.10 0.33% 30.00 340 30.05 17 21.62
2024-04-30 2633 3352000 856 100373200 30.00 30.05 29.90 29.90 0.15 -0.5% 29.90 297 29.95 21 21.51
2024-05-02 2633 3140000 1103 94352400 30.00 30.15 29.90 30.05 0.15 0.5% 30.00 448 30.05 31 21.62
2024-05-03 2633 2082000 750 62630650 30.10 30.15 30.00 30.05 0.00 0% 30.05 334 30.10 140 21.62
2024-05-06 2633 7433000 2593 225581800 30.15 30.50 30.10 30.50 0.45 1.5% 30.45 6 30.50 614 21.94
2024-05-07 2633 3166000 1201 96147200 30.55 30.65 30.20 30.35 0.15 -0.49% 30.30 22 30.35 11 21.83
2024-05-08 2633 4254000 1311 129048250 30.35 30.40 30.20 30.35 0.00 0% 30.35 83 30.40 80 21.83
2024-05-09 2633 2695700 1089 81520429 30.35 30.40 30.15 30.25 0.10 -0.33% 30.25 109 30.30 85 21.76
2024-05-10 2633 2727000 1052 82528900 30.25 30.40 30.10 30.35 0.10 0.33% 30.35 344 30.40 268 21.83
2024-05-13 2633 4607000 1632 140327700 30.35 30.55 30.35 30.50 0.15 0.49% 30.45 66 30.50 34 21.94
2024-05-14 2633 5441000 1149 165362250 30.50 30.50 30.30 30.40 0.10 -0.33% 30.40 275 30.45 264 21.87
2024-05-15 2633 7433768 2137 225668224 30.40 30.45 30.30 30.35 0.05 -0.16% 30.30 529 30.35 106 21.83
2024-05-16 2633 5709000 2501 173801950 30.45 30.50 30.40 30.45 0.10 0.33% 30.45 216 30.50 440 21.91
2024-05-17 2633 3763000 1233 114645500 30.45 30.55 30.40 30.40 0.05 -0.16% 30.40 301 30.45 5 21.87
2024-05-20 2633 2855000 1310 87259300 30.55 30.65 30.50 30.55 0.15 0.49% 30.55 3 30.60 319 21.98