F-美食(2723)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 | 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 | 102.00 0 0% | 100.50 -1.5 -1.47% | 99.50 -1 -1% | 101.00 1.5 1.51% | 102.00 1 0.99% | 100.00 -2 -1.96% | 98.30 -1.7 -1.7% | 98.80 0.5 0.51% | 99.40 0.6 0.61% | 98.30 -1.1 -1.11% | 96.90 -1.4 -1.42% | 95.60 -1.3 -1.34% | 94.20 -1.4 -1.46% | 96.40 2.2 2.34% | 95.80 -0.6 -0.62% | 96.70 0.9 0.94% | 97.20 0.5 0.52% | 96.70 -0.5 -0.51% | 97.30 0.6 0.62% | 97.80 0.5 0.51% | 96.50 -1.3 -1.33% | 95.80 -0.7 -0.73% | 98.1 | |||||||||
| 2 月 | 96.10 0.3 0.31% | 95.60 -0.5 -0.52% | 95.70 0.1 0.1% | 94.20 -1.5 -1.57% | 90.80 -3.4 -3.61% | 90.30 -0.5 -0.55% | 89.90 -0.4 -0.44% | 90.70 0.8 0.89% | 90.10 -0.6 -0.66% | 90.00 -0.1 -0.11% | 89.70 -0.3 -0.33% | 88.20 -1.5 -1.67% | 88.60 0.4 0.45% | 91.33 | ||||||||||||||||||
| 3 月 | 89.10 0.5 0.56% | 88.60 -0.5 -0.56% | 88.00 -0.6 -0.68% | 87.70 -0.3 -0.34% | 87.90 0.2 0.23% | 87.20 -0.7 -0.8% | 88.50 1.3 1.49% | 89.90 1.4 1.58% | 89.50 -0.4 -0.44% | 89.20 -0.3 -0.34% | 88.60 -0.6 -0.67% | 91.20 2.6 2.93% | 90.60 -0.6 -0.66% | 92.00 1.4 1.55% | 92.50 0.5 0.54% | 92.70 0.2 0.22% | 91.60 -1.1 -1.19% | 91.00 -0.6 -0.66% | 92.30 1.3 1.43% | 92.30 0 0% | 92.30 0 0% | 90.3 | ||||||||||
| 4 月 | 92.80 0.5 0.54% | 91.80 -1 -1.08% | 91.20 -0.6 -0.65% | 89.70 -1.5 -1.64% | 90.10 0.4 0.45% | 90.20 0.1 0.11% | 91.30 1.1 1.22% | 90.60 -0.7 -0.77% | 90.30 -0.3 -0.33% | 88.10 -2.2 -2.44% | 88.70 0.6 0.68% | 89.00 0.3 0.34% | 87.20 -1.8 -2.02% | 88.60 1.4 1.61% | 89.20 0.6 0.68% | 89.70 0.5 0.56% | 89.85 |
說明:最高漲幅:2.93%最低跌幅:-3.61% 最高價:102.00最低價:87.20平均價:92.64,灰色底表示週末,漲42天(34.1)元,跌47天(-44.5)元,平盤3天
3%=2,2%=6,1%=24,0%=13,-0%=1,-1%=9,-2%=9,-3%=28,
| 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 | 2723 | 700000 | 470 | 71418500 | 101.50 | 103.00 | 101.00 | 102.00 | 0.50 | 0% | 101.50 | 97 | 102.00 | 3 | 21.12 |
| 2024-01-03 | 2723 | 1017000 | 697 | 102860500 | 102.00 | 102.50 | 100.00 | 100.50 | 1.50 | -1.47% | 100.00 | 202 | 100.50 | 26 | 20.81 |
| 2024-01-04 | 2723 | 729000 | 520 | 72627500 | 100.00 | 100.50 | 99.20 | 99.50 | 1.00 | -1% | 99.50 | 6 | 99.70 | 5 | 20.60 |
| 2024-01-05 | 2723 | 485000 | 354 | 48857000 | 100.00 | 101.50 | 100.00 | 101.00 | 1.50 | 1.51% | 100.50 | 50 | 101.00 | 19 | 20.91 |
| 2024-01-08 | 2723 | 1178000 | 726 | 120481500 | 101.00 | 103.00 | 101.00 | 102.00 | 1.00 | 0.99% | 101.50 | 47 | 102.00 | 7 | 21.12 |
| 2024-01-09 | 2723 | 872000 | 560 | 87593000 | 103.00 | 103.00 | 99.70 | 100.00 | 2.00 | -1.96% | 99.90 | 5 | 100.00 | 1 | 20.70 |
| 2024-01-10 | 2723 | 1268000 | 863 | 125220200 | 100.00 | 100.00 | 98.30 | 98.30 | 1.70 | -1.7% | 98.30 | 52 | 98.40 | 1 | 20.35 |
| 2024-01-11 | 2723 | 400000 | 304 | 39536400 | 98.50 | 99.20 | 98.50 | 98.80 | 0.50 | 0.51% | 98.80 | 18 | 99.00 | 4 | 20.46 |
| 2024-01-12 | 2723 | 345000 | 272 | 34283400 | 98.50 | 99.70 | 98.50 | 99.40 | 0.60 | 0.61% | 99.40 | 15 | 99.50 | 1 | 20.58 |
| 2024-01-15 | 2723 | 800000 | 610 | 78869200 | 99.40 | 99.40 | 98.30 | 98.30 | 1.10 | -1.11% | 98.30 | 28 | 98.40 | 2 | 20.35 |
| 2024-01-16 | 2723 | 1423000 | 880 | 138373800 | 98.10 | 98.10 | 96.80 | 96.90 | 1.40 | -1.42% | 96.90 | 90 | 97.00 | 18 | 20.06 |
| 2024-01-17 | 2723 | 1429000 | 1024 | 137043000 | 96.40 | 96.80 | 95.50 | 95.60 | 1.30 | -1.34% | 95.50 | 13 | 95.60 | 1 | 19.79 |
| 2024-01-18 | 2723 | 1008000 | 702 | 95219700 | 95.70 | 96.10 | 93.80 | 94.20 | 1.40 | -1.46% | 94.20 | 19 | 94.30 | 2 | 19.50 |
| 2024-01-19 | 2723 | 474000 | 361 | 45331800 | 96.10 | 96.40 | 94.40 | 96.40 | 2.20 | 2.34% | 96.30 | 2 | 96.40 | 3 | 19.96 |
| 2024-01-22 | 2723 | 660000 | 472 | 63558700 | 96.40 | 97.80 | 95.60 | 95.80 | 0.60 | -0.62% | 95.70 | 22 | 95.80 | 3 | 19.83 |
| 2024-01-23 | 2723 | 253000 | 201 | 24399400 | 95.90 | 96.80 | 95.90 | 96.70 | 0.90 | 0.94% | 96.60 | 3 | 96.70 | 7 | 20.02 |
| 2024-01-24 | 2723 | 646000 | 395 | 62992300 | 97.00 | 97.90 | 96.90 | 97.20 | 0.50 | 0.52% | 97.20 | 5 | 97.50 | 8 | 20.12 |
| 2024-01-25 | 2723 | 236000 | 158 | 22830800 | 97.20 | 97.20 | 96.50 | 96.70 | 0.50 | -0.51% | 96.60 | 39 | 96.80 | 1 | 20.02 |
| 2024-01-26 | 2723 | 649000 | 304 | 62860200 | 96.80 | 98.00 | 96.40 | 97.30 | 0.60 | 0.62% | 97.20 | 8 | 97.30 | 1 | 20.14 |
| 2024-01-29 | 2723 | 469000 | 287 | 45860400 | 97.30 | 98.20 | 97.30 | 97.80 | 0.50 | 0.51% | 97.80 | 1 | 97.90 | 6 | 20.25 |
| 2024-01-30 | 2723 | 511000 | 331 | 49525200 | 97.70 | 97.70 | 96.50 | 96.50 | 1.30 | -1.33% | 96.40 | 4 | 96.50 | 13 | 19.98 |
| 2024-01-31 | 2723 | 298000 | 250 | 28530500 | 96.90 | 96.90 | 95.30 | 95.80 | 0.70 | -0.73% | 95.80 | 12 | 96.00 | 8 | 19.83 |
| 2024-02-01 | 2723 | 209000 | 145 | 20042500 | 95.80 | 96.20 | 95.60 | 96.10 | 0.30 | 0.31% | 96.10 | 3 | 96.20 | 1 | 19.90 |
| 2024-02-02 | 2723 | 503000 | 362 | 48105100 | 96.50 | 96.50 | 95.30 | 95.60 | 0.50 | -0.52% | 95.60 | 2 | 95.80 | 1 | 19.79 |
| 2024-02-05 | 2723 | 441000 | 338 | 42169000 | 95.50 | 96.10 | 95.00 | 95.70 | 0.10 | 0.1% | 95.70 | 10 | 96.00 | 2 | 19.81 |
| 2024-02-15 | 2723 | 783000 | 565 | 73936300 | 95.50 | 95.50 | 94.00 | 94.20 | 1.50 | -1.57% | 94.20 | 5 | 94.30 | 1 | 19.50 |
| 2024-02-16 | 2723 | 2295000 | 1746 | 206400900 | 92.50 | 92.70 | 87.00 | 90.80 | 3.40 | -3.61% | 90.80 | 13 | 90.90 | 6 | 18.80 |
| 2024-02-19 | 2723 | 1162000 | 874 | 105319900 | 89.50 | 91.90 | 89.50 | 90.30 | 0.50 | -0.55% | 90.20 | 15 | 90.30 | 6 | 18.70 |
| 2024-02-20 | 2723 | 957000 | 717 | 86018300 | 90.10 | 90.40 | 89.50 | 89.90 | 0.40 | -0.44% | 89.90 | 4 | 90.00 | 2 | 18.61 |
| 2024-02-21 | 2723 | 1061000 | 855 | 95586300 | 90.00 | 90.90 | 89.40 | 90.70 | 0.80 | 0.89% | 90.70 | 5 | 90.80 | 2 | 18.78 |
| 2024-02-22 | 2723 | 691000 | 522 | 62362700 | 90.70 | 91.00 | 89.90 | 90.10 | 0.60 | -0.66% | 90.10 | 4 | 90.20 | 1 | 18.65 |
| 2024-02-23 | 2723 | 403000 | 335 | 36329500 | 90.10 | 90.70 | 89.60 | 90.00 | 0.10 | -0.11% | 90.00 | 24 | 90.20 | 1 | 18.63 |
| 2024-02-26 | 2723 | 673000 | 522 | 60604600 | 90.00 | 90.70 | 89.60 | 89.70 | 0.30 | -0.33% | 89.70 | 5 | 89.90 | 14 | 18.57 |
| 2024-02-27 | 2723 | 1151000 | 783 | 101949700 | 89.70 | 89.70 | 87.90 | 88.20 | 1.50 | -1.67% | 88.20 | 24 | 88.30 | 2 | 18.26 |
| 2024-02-29 | 2723 | 655000 | 455 | 57837200 | 88.20 | 88.90 | 87.60 | 88.60 | 0.40 | 0.45% | 88.60 | 16 | 88.80 | 5 | 18.34 |
| 2024-03-01 | 2723 | 390000 | 294 | 34699200 | 89.10 | 89.60 | 88.70 | 89.10 | 0.50 | 0.56% | 89.10 | 8 | 89.30 | 3 | 18.45 |
| 2024-03-04 | 2723 | 380000 | 316 | 33667800 | 88.80 | 89.00 | 88.20 | 88.60 | 0.50 | -0.56% | 88.60 | 1 | 88.70 | 3 | 18.34 |
| 2024-03-05 | 2723 | 608000 | 454 | 53741700 | 88.60 | 89.20 | 87.80 | 88.00 | 0.60 | -0.68% | 88.00 | 21 | 88.10 | 2 | 18.22 |
| 2024-03-06 | 2723 | 927000 | 672 | 81116900 | 88.10 | 88.60 | 87.10 | 87.70 | 0.30 | -0.34% | 87.70 | 1 | 87.80 | 6 | 18.16 |
| 2024-03-07 | 2723 | 705000 | 541 | 61709100 | 87.50 | 88.20 | 87.10 | 87.90 | 0.20 | 0.23% | 87.80 | 1 | 88.00 | 5 | 18.20 |
| 2024-03-08 | 2723 | 558000 | 384 | 48842500 | 87.80 | 88.20 | 87.10 | 87.20 | 0.70 | -0.8% | 87.10 | 21 | 87.20 | 3 | 18.05 |
| 2024-03-11 | 2723 | 650000 | 506 | 57354100 | 87.20 | 88.80 | 87.20 | 88.50 | 1.30 | 1.49% | 88.50 | 5 | 88.60 | 1 | 18.32 |
| 2024-03-12 | 2723 | 1297000 | 847 | 116644500 | 88.70 | 90.60 | 88.70 | 89.90 | 1.40 | 1.58% | 89.80 | 25 | 89.90 | 2 | 18.61 |
| 2024-03-13 | 2723 | 698000 | 524 | 62445800 | 90.10 | 90.20 | 88.70 | 89.50 | 0.40 | -0.44% | 89.40 | 4 | 89.50 | 3 | 18.53 |
| 2024-03-14 | 2723 | 1000000 | 722 | 89078100 | 89.80 | 90.90 | 88.50 | 89.20 | 0.30 | -0.34% | 89.10 | 3 | 89.20 | 1 | 18.47 |
| 2024-03-15 | 2723 | 832000 | 559 | 73634500 | 89.20 | 89.20 | 88.00 | 88.60 | 0.60 | -0.67% | 88.50 | 9 | 88.60 | 4 | 18.34 |
| 2024-03-18 | 2723 | 1518000 | 942 | 137242100 | 88.40 | 91.90 | 87.70 | 91.20 | 2.60 | 2.93% | 91.20 | 4 | 91.50 | 6 | 18.88 |
| 2024-03-19 | 2723 | 688000 | 545 | 62517400 | 91.00 | 91.50 | 90.50 | 90.60 | 0.60 | -0.66% | 90.60 | 20 | 90.70 | 3 | 18.76 |
| 2024-03-20 | 2723 | 827000 | 621 | 75651700 | 90.30 | 92.60 | 90.00 | 92.00 | 1.40 | 1.55% | 92.00 | 12 | 92.10 | 3 | 19.05 |
| 2024-03-21 | 2723 | 900000 | 643 | 83528700 | 92.50 | 93.30 | 91.90 | 92.50 | 0.50 | 0.54% | 92.50 | 1 | 92.70 | 2 | 19.15 |
| 2024-03-22 | 2723 | 331000 | 286 | 30643800 | 92.50 | 93.20 | 92.00 | 92.70 | 0.20 | 0.22% | 92.70 | 1 | 92.80 | 3 | 19.19 |
| 2024-03-25 | 2723 | 525000 | 390 | 48382700 | 92.70 | 93.40 | 91.60 | 91.60 | 1.10 | -1.19% | 91.60 | 2 | 91.70 | 5 | 18.96 |
| 2024-03-26 | 2723 | 333000 | 238 | 30472800 | 91.70 | 92.30 | 90.70 | 91.00 | 0.60 | -0.66% | 91.00 | 5 | 91.10 | 3 | 18.84 |
| 2024-03-27 | 2723 | 231000 | 202 | 21224800 | 91.10 | 92.40 | 91.10 | 92.30 | 1.30 | 1.43% | 92.20 | 2 | 92.40 | 12 | 19.11 |
| 2024-03-28 | 2723 | 535000 | 388 | 49694400 | 92.40 | 93.80 | 92.10 | 92.30 | 0.00 | 0% | 92.30 | 6 | 92.50 | 5 | 19.11 |
| 2024-03-29 | 2723 | 206000 | 156 | 19046800 | 93.00 | 93.10 | 92.00 | 92.30 | 0.00 | 0% | 92.30 | 4 | 92.40 | 2 | 21.98 |
| 2024-04-01 | 2723 | 271000 | 214 | 25214700 | 92.30 | 93.40 | 92.20 | 92.80 | 0.50 | 0.54% | 92.70 | 9 | 92.80 | 2 | 22.10 |
| 2024-04-02 | 2723 | 292000 | 226 | 26906300 | 92.80 | 93.00 | 91.70 | 91.80 | 1.00 | -1.08% | 91.70 | 12 | 91.80 | 2 | 21.86 |
| 2024-04-03 | 2723 | 356000 | 300 | 32603800 | 91.80 | 92.30 | 91.20 | 91.20 | 0.60 | -0.65% | 91.20 | 18 | 91.60 | 3 | 21.71 |
| 2024-04-08 | 2723 | 507000 | 375 | 45783900 | 91.50 | 91.50 | 89.70 | 89.70 | 1.50 | -1.64% | 89.70 | 9 | 90.10 | 6 | 21.36 |
| 2024-04-09 | 2723 | 311000 | 205 | 28040600 | 89.70 | 90.80 | 89.70 | 90.10 | 0.40 | 0.45% | 90.10 | 7 | 90.20 | 3 | 21.45 |
| 2024-04-10 | 2723 | 176000 | 150 | 15954800 | 90.30 | 91.00 | 90.20 | 90.20 | 0.10 | 0.11% | 90.20 | 8 | 90.30 | 2 | 21.48 |
| 2024-04-11 | 2723 | 427000 | 340 | 38931100 | 90.30 | 91.60 | 90.30 | 91.30 | 1.10 | 1.22% | 91.30 | 4 | 91.40 | 4 | 21.74 |
| 2024-04-12 | 2723 | 350000 | 252 | 31746000 | 91.60 | 91.60 | 90.50 | 90.60 | 0.70 | -0.77% | 90.60 | 3 | 90.80 | 5 | 21.57 |
| 2024-04-15 | 2723 | 262000 | 191 | 23696000 | 90.60 | 91.10 | 90.20 | 90.30 | 0.30 | -0.33% | 90.30 | 7 | 90.40 | 4 | 21.50 |
| 2024-04-16 | 2723 | 1084000 | 727 | 96309000 | 90.00 | 90.70 | 87.90 | 88.10 | 2.20 | -2.44% | 88.10 | 1 | 88.30 | 1 | 20.98 |
| 2024-04-17 | 2723 | 300000 | 214 | 26559600 | 88.50 | 89.00 | 88.20 | 88.70 | 0.60 | 0.68% | 88.60 | 4 | 88.70 | 1 | 21.12 |
| 2024-04-18 | 2723 | 349000 | 272 | 30940400 | 88.50 | 89.10 | 88.00 | 89.00 | 0.30 | 0.34% | 89.00 | 2 | 89.10 | 7 | 21.19 |
| 2024-04-19 | 2723 | 791078 | 905 | 69183944 | 89.00 | 89.00 | 86.30 | 87.20 | 1.80 | -2.02% | 87.10 | 31 | 87.20 | 4 | 20.76 |
| 2024-04-22 | 2723 | 341000 | 275 | 30013400 | 87.50 | 88.60 | 87.20 | 88.60 | 1.40 | 1.61% | 88.40 | 4 | 88.60 | 32 | 21.10 |
| 2024-04-23 | 2723 | 245000 | 211 | 21828100 | 88.50 | 89.60 | 88.50 | 89.20 | 0.60 | 0.68% | 89.10 | 1 | 89.20 | 5 | 21.24 |
| 2024-04-24 | 2723 | 265000 | 208 | 23718500 | 89.70 | 90.10 | 88.80 | 89.70 | 0.50 | 0.56% | 89.60 | 2 | 89.80 | 3 | 21.36 |