台灣高鐵(2633)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　27.70
0
0%		27.35
-0.35
-1.26%		 　27.40
0.05
0.18%		27.45
0.05
0.18%		27.00
-0.45
-1.64%		26.80
-0.2
-0.74%		26.60
-0.2
-0.75%		 　26.30
-0.3
-1.13%		26.70
0.4
1.52%		26.50
-0.2
-0.75%		26.95
0.45
1.7%		27.15
0.2
0.74%		 　27.20
0.05
0.18%		27.35
0.15
0.55%		27.35
0
0%		 27.14
2 月　　27.35
0
0%		27.00
-0.35
-1.28%		27.30
0.3
1.11%		28.15
0.85
3.11%		27.85
-0.3
-1.07%		 　27.65
-0.2
-0.72%		27.75
0.1
0.36%		27.95
0.2
0.72%		28.00
0.05
0.18%		28.05
0.05
0.18%		 　28.10
0.05
0.18%		28.20
0.1
0.36%		28.25
0.05
0.18%		28.10
-0.15
-0.53%		27.90
-0.2
-0.71%		 　28.20
0.3
1.08%		27.95
-0.25
-0.89%		28.15
0.2
0.72%		27.50
-0.65
-2.31%		 27.87
3 月　　27.80
0.3
1.09%		27.65
-0.15
-0.54%		27.90
0.25
0.9%		27.70
-0.2
-0.72%		27.60
-0.1
-0.36%		 　27.45
-0.15
-0.54%		27.20
-0.25
-0.91%		27.40
0.2
0.74%		27.15
-0.25
-0.91%		27.30
0.15
0.55%		 　27.10
-0.2
-0.73%		27.35
0.25
0.92%		27.35
0
0%		　　　　　　　　　　　　27.43

說明:最高漲幅:3.11%最低跌幅:-2.31% 最高價:28.25最低價:26.30平均價:27.48,灰色底表示週末,漲31天(6.4)元,跌24天(-5.95)元,平盤13天
3%=1,2%=2,1%=16,0%=25,-0%=1,-1%=2,-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
2025-01-02 2633 5274012 2632 145589364 27.80 27.80 27.50 27.70 0.10 0% 27.65 51 27.70 129 19.65
2025-01-03 2633 5269354 3279 144633392 27.80 27.80 27.30 27.35 0.35 -1.26% 27.35 79 27.45 72 19.40
2025-01-06 2633 6295199 2975 172883021 27.45 27.75 27.35 27.40 0.05 0.18% 27.40 10 27.45 6 19.43
2025-01-07 2633 6732193 2688 184442815 27.60 27.65 27.25 27.45 0.05 0.18% 27.45 49 27.55 34 19.47
2025-01-08 2633 9661986 5444 261559354 27.60 27.60 26.95 27.00 0.45 -1.64% 26.95 513 27.00 72 19.15
2025-01-09 2633 7005264 4285 187559066 27.00 27.05 26.70 26.80 0.20 -0.74% 26.75 24 26.80 7 19.01
2025-01-10 2633 5997760 3591 159301320 26.70 26.75 26.50 26.60 0.20 -0.75% 26.60 4 26.65 16 18.87
2025-01-13 2633 8373660 4078 219531306 26.55 26.70 26.00 26.30 0.30 -1.13% 26.30 33 26.35 28 18.65
2025-01-14 2633 4139243 1913 110072124 26.45 26.80 26.45 26.70 0.40 1.52% 26.60 46 26.70 121 18.94
2025-01-15 2633 2859224 1886 76054368 26.80 26.80 26.50 26.50 0.20 -0.75% 26.50 209 26.55 15 18.79
2025-01-16 2633 2812021 1550 75440717 26.80 26.95 26.70 26.95 0.45 1.7% 26.90 29 26.95 42 19.11
2025-01-17 2633 3530344 1989 95738907 27.10 27.25 26.85 27.15 0.20 0.74% 27.15 54 27.20 5 19.26
2025-01-20 2633 2647211 1536 71998827 27.20 27.30 27.10 27.20 0.05 0.18% 27.20 89 27.25 43 19.29
2025-01-21 2633 2739408 1415 74811700 27.20 27.40 27.20 27.35 0.15 0.55% 27.30 25 27.35 37 19.40
2025-01-22 2633 3126789 1477 85590973 27.40 27.45 27.25 27.35 0.00 0% 27.35 11 27.40 54 19.40
2025-02-03 2633 4683917 2821 127856203 27.50 27.55 27.00 27.35 0.00 0% 27.30 56 27.35 117 19.40
2025-02-04 2633 3104492 2074 84201816 27.50 27.50 27.00 27.00 0.35 -1.28% 27.00 268 27.05 16 19.15
2025-02-05 2633 3187898 1814 86950590 27.35 27.50 27.05 27.30 0.30 1.11% 27.30 13 27.35 113 19.36
2025-02-06 2633 7403067 3571 207078167 27.60 28.15 27.60 28.15 0.85 3.11% 28.10 91 28.15 120 19.96
2025-02-07 2633 2908403 1895 81052491 28.10 28.10 27.75 27.85 0.30 -1.07% 27.85 1 27.90 48 19.75
2025-02-10 2633 3187447 2121 88242973 27.85 27.90 27.55 27.65 0.20 -0.72% 27.60 59 27.70 49 19.61
2025-02-11 2633 2072333 1259 57374453 27.85 27.85 27.55 27.75 0.10 0.36% 27.70 18 27.75 17 19.68
2025-02-12 2633 4294726 2011 119711221 27.65 28.00 27.65 27.95 0.20 0.72% 27.90 2 27.95 231 19.82
2025-02-13 2633 2741604 1256 76522350 27.95 28.00 27.80 28.00 0.05 0.18% 28.00 2 28.05 234 19.86
2025-02-14 2633 3363976 1834 94475413 28.00 28.20 27.95 28.05 0.05 0.18% 28.05 126 28.10 37 19.89
2025-02-17 2633 1917825 1338 53998943 28.30 28.30 28.05 28.10 0.05 0.18% 28.10 4 28.15 25 19.93
2025-02-18 2633 1158992 879 32590619 28.10 28.20 28.05 28.20 0.10 0.36% 28.15 2 28.20 58 20.00
2025-02-19 2633 2448953 1704 69083617 28.20 28.25 28.10 28.25 0.05 0.18% 28.20 4 28.25 70 20.04
2025-02-20 2633 2562361 1649 71822996 28.15 28.15 27.95 28.10 0.15 -0.53% 28.05 35 28.10 3 19.93
2025-02-21 2633 3386326 1831 94631264 28.10 28.10 27.85 27.90 0.20 -0.71% 27.90 338 28.00 15 19.79
2025-02-24 2633 2140320 1177 60065859 27.90 28.20 27.90 28.20 0.30 1.08% 28.15 14 28.20 290 24.52
2025-02-25 2633 2153973 1154 60288476 28.00 28.10 27.90 27.95 0.25 -0.89% 27.95 330 28.00 100 24.30
2025-02-26 2633 2142787 1639 60179257 27.90 28.20 27.90 28.15 0.20 0.72% 28.10 2 28.15 96 24.48
2025-02-27 2633 8811871 2801 243852033 28.00 28.05 27.50 27.50 0.65 -2.31% 27.50 348 27.90 131 23.91
2025-03-03 2633 4956648 2459 137767505 27.65 27.90 27.65 27.80 0.30 1.09% 27.75 48 27.80 14 24.17
2025-03-04 2633 5050359 2217 139739512 27.60 27.85 27.45 27.65 0.15 -0.54% 27.65 52 27.70 9 24.04
2025-03-05 2633 2714043 1469 75604367 27.80 27.95 27.70 27.90 0.25 0.9% 27.85 16 27.90 5 24.26
2025-03-06 2633 2238821 1724 62110978 27.80 27.85 27.70 27.70 0.20 -0.72% 27.70 41 27.75 8 24.09
2025-03-07 2633 2190089 1319 60497728 27.70 27.70 27.60 27.60 0.10 -0.36% 27.60 449 27.65 28 24.00
2025-03-10 2633 4505902 2216 123806260 27.60 27.70 27.40 27.45 0.15 -0.54% 27.45 25 27.50 19 23.87
2025-03-11 2633 6109430 3019 165416368 27.20 27.25 26.90 27.20 0.25 -0.91% 27.20 66 27.25 113 23.65
2025-03-12 2633 3019238 1625 82355889 27.00 27.40 27.00 27.40 0.20 0.74% 27.35 24 27.40 176 23.83
2025-03-13 2633 3116058 1689 84800913 27.40 27.40 27.10 27.15 0.25 -0.91% 27.15 253 27.20 23 23.61
2025-03-14 2633 3144026 1936 85746904 27.35 27.45 27.15 27.30 0.15 0.55% 27.30 1 27.35 179 23.74
2025-03-17 2633 2836915 1883 76964979 27.20 27.25 27.05 27.10 0.20 -0.73% 27.10 376 27.15 58 23.57
2025-03-18 2633 2569154 1434 70048873 27.25 27.35 27.10 27.35 0.25 0.92% 27.25 17 27.35 211 23.78
2025-03-19 2633 2739771 1621 74824756 27.35 27.40 27.20 27.35 0.00 0% 27.25 33 27.35 120 23.78