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
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 | 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% | 29.97 |
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:29.86,灰色底表示週末,漲27天(4.7)元,跌34天(-5.85)元,平盤10天
2%=2,1%=11,0%=24,-0%=1,-1%=15,-2%=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 | 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 |