彰銀(2801)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　17.90
0
0%		17.70
-0.2
-1.12%		17.70
0
0%		17.70
0
0%		 　17.75
0.05
0.28%		17.75
0
0%		17.65
-0.1
-0.56%		17.65
0
0%		17.60
-0.05
-0.28%		 　17.55
-0.05
-0.28%		17.35
-0.2
-1.14%		17.20
-0.15
-0.86%		17.20
0
0%		17.35
0.15
0.87%		 　17.30
-0.05
-0.29%		17.30
0
0%		17.45
0.15
0.87%		17.30
-0.15
-0.86%		17.50
0.2
1.16%		 　17.50
0
0%		17.40
-0.1
-0.57%		17.50
0.1
0.57%		17.52
2 月17.60
0.1
0.57%		17.60
0
0%		 　17.45
-0.15
-0.85%		 　　　　　　　　17.60
0.15
0.86%		17.60
0
0%		 　17.70
0.1
0.57%		17.65
-0.05
-0.28%		17.70
0.05
0.28%		17.65
-0.05
-0.28%		17.60
-0.05
-0.28%		 　17.70
0.1
0.57%		17.65
-0.05
-0.28%		 17.80
0.15
0.85%		 17.65
3 月17.75
-0.05
-0.28%		 　17.80
0.05
0.28%		17.80
0
0%		17.90
0.1
0.56%		17.85
-0.05
-0.28%		17.85
0
0%		 　17.90
0.05
0.28%		18.00
0.1
0.56%		18.05
0.05
0.28%		18.45
0.4
2.22%		18.45
0
0%		 　18.20
-0.25
-1.36%		18.10
-0.1
-0.55%		18.05
-0.05
-0.28%		18.25
0.2
1.11%		18.25
0
0%		 　18.35
0.1
0.55%		18.40
0.05
0.27%		18.30
-0.1
-0.54%		18.15
-0.15
-0.82%		18.30
0.15
0.83%		 18.1
4 月18.20
-0.1
-0.55%		18.20
0
0%		18.00
-0.2
-1.1%		 　　　18.25
0.25
1.39%		18.30
0.05
0.27%		18.25
-0.05
-0.27%		18.20
-0.05
-0.27%		18.15
-0.05
-0.27%		 　18.15
0
0%		17.80
-0.35
-1.93%		17.80
0
0%		17.90
0.1
0.56%		17.85
-0.05
-0.28%		 　18.20
0.35
1.96%		18.15
-0.05
-0.27%		18.20
0.05
0.28%		　　　　　　　18.12

說明:最高漲幅:2.22%最低跌幅:-1.93% 最高價:18.45最低價:17.20平均價:17.84,灰色底表示週末,漲36天(4.7)元,跌37天(-3.85)元,平盤19天
2%=3,1%=22,0%=30,-0%=1,-1%=17,-2%=19,

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 2801 5149000 1159 91896950 17.85 17.90 17.75 17.90 0.00 0% 17.85 27 17.90 633 15.30
2024-01-03 2801 8014000 2556 141925700 17.75 17.85 17.65 17.70 0.20 -1.12% 17.70 7 17.75 215 15.13
2024-01-04 2801 3637000 1146 64315950 17.70 17.75 17.65 17.70 0.00 0% 17.70 26 17.75 1451 15.13
2024-01-05 2801 3070000 871 54353650 17.75 17.75 17.65 17.70 0.00 0% 17.70 56 17.75 1415 15.13
2024-01-08 2801 6001000 1414 106776000 17.75 17.85 17.75 17.75 0.05 0.28% 17.75 44 17.80 316 15.17
2024-01-09 2801 3950000 1160 70233600 17.85 17.85 17.75 17.75 0.00 0% 17.75 250 17.80 717 15.17
2024-01-10 2801 5680000 1777 100404450 17.75 17.75 17.65 17.65 0.10 -0.56% 17.65 1266 17.70 243 15.09
2024-01-11 2801 6250000 1680 110360450 17.65 17.70 17.60 17.65 0.00 0% 17.65 1089 17.70 178 15.09
2024-01-12 2801 5847000 1424 103103000 17.65 17.70 17.60 17.60 0.05 -0.28% 17.60 2985 17.65 72 15.04
2024-01-15 2801 8822000 3020 155231500 17.65 17.70 17.55 17.55 0.05 -0.28% 17.50 2297 17.55 78 15.00
2024-01-16 2801 19931000 6638 346845700 17.50 17.55 17.35 17.35 0.20 -1.14% 17.35 210 17.40 73 14.83
2024-01-17 2801 19220000 7981 331522950 17.30 17.35 17.15 17.20 0.15 -0.86% 17.15 1449 17.20 68 14.70
2024-01-18 2801 7905000 2705 136247600 17.20 17.30 17.20 17.20 0.00 0% 17.20 2052 17.25 119 14.70
2024-01-19 2801 8675000 1946 150003200 17.20 17.40 17.20 17.35 0.15 0.87% 17.30 867 17.35 47 14.83
2024-01-22 2801 4175000 1427 72393550 17.40 17.40 17.30 17.30 0.05 -0.29% 17.30 979 17.35 173 14.79
2024-01-23 2801 4348000 1611 75248150 17.35 17.35 17.25 17.30 0.00 0% 17.30 212 17.35 44 14.79
2024-01-24 2801 4494000 1339 78174050 17.30 17.45 17.30 17.45 0.15 0.87% 17.40 13 17.45 738 14.91
2024-01-25 2801 5467000 1933 94845050 17.45 17.45 17.30 17.30 0.15 -0.86% 17.30 2076 17.35 260 14.79
2024-01-26 2801 6896000 1617 120348450 17.35 17.50 17.30 17.50 0.20 1.16% 17.50 4 17.55 871 14.96
2024-01-29 2801 3529000 1110 61828600 17.40 17.60 17.40 17.50 0.00 0% 17.50 324 17.55 153 14.96
2024-01-30 2801 5503000 1453 96041950 17.50 17.55 17.40 17.40 0.10 -0.57% 17.40 923 17.45 210 14.87
2024-01-31 2801 7346000 1179 128374200 17.45 17.50 17.40 17.50 0.10 0.57% 17.45 51 17.50 221 14.96
2024-02-01 2801 7814000 1648 137245950 17.55 17.60 17.45 17.60 0.10 0.57% 17.55 106 17.60 182 15.04
2024-02-02 2801 5059000 1247 88868350 17.60 17.60 17.50 17.60 0.00 0% 17.55 185 17.60 1038 15.04
2024-02-05 2801 6097000 1903 106498000 17.45 17.55 17.40 17.45 0.15 -0.85% 17.45 588 17.50 129 14.91
2024-02-15 2801 12995000 3235 227943000 17.50 17.65 17.45 17.60 0.15 0.86% 17.55 208 17.60 149 15.04
2024-02-16 2801 9754000 1567 171631350 17.65 17.65 17.55 17.60 0.00 0% 17.60 702 17.65 1829 15.04
2024-02-19 2801 9137000 1870 161606000 17.65 17.75 17.65 17.70 0.10 0.57% 17.70 354 17.75 1372 15.13
2024-02-20 2801 5697000 1534 100636850 17.70 17.75 17.60 17.65 0.05 -0.28% 17.65 156 17.70 1025 15.09
2024-02-21 2801 5160000 1858 91228050 17.70 17.70 17.60 17.70 0.05 0.28% 17.65 174 17.70 365 15.13
2024-02-22 2801 7087000 2714 125105050 17.75 17.75 17.60 17.65 0.05 -0.28% 17.65 17 17.70 370 15.09
2024-02-23 2801 6229000 1494 109840400 17.65 17.70 17.60 17.60 0.05 -0.28% 17.60 962 17.65 102 15.04
2024-02-26 2801 7580000 1820 133825450 17.60 17.70 17.60 17.70 0.10 0.57% 17.65 269 17.70 410 15.13
2024-02-27 2801 11777000 2961 207681500 17.65 17.75 17.60 17.65 0.05 -0.28% 17.60 362 17.65 325 15.09
2024-02-29 2801 14831000 2460 263374550 17.65 17.80 17.60 17.80 0.15 0.85% 17.75 130 17.80 524 15.21
2024-03-01 2801 4947000 1190 87752250 17.75 17.80 17.65 17.75 0.05 -0.28% 17.70 1156 17.75 15 14.79
2024-03-04 2801 5604000 1531 99577900 17.70 17.80 17.70 17.80 0.05 0.28% 17.75 477 17.80 844 14.83
2024-03-05 2801 9284000 1985 165777550 17.80 17.95 17.80 17.80 0.00 0% 17.80 1469 17.85 152 14.83
2024-03-06 2801 6850000 1780 122448950 17.85 17.90 17.80 17.90 0.10 0.56% 17.85 778 17.90 96 14.92
2024-03-07 2801 8191000 2074 146249850 17.85 17.95 17.80 17.85 0.05 -0.28% 17.85 342 17.90 298 14.88
2024-03-08 2801 9614000 2019 171711400 17.85 17.95 17.80 17.85 0.00 0% 17.80 2358 17.85 45 14.88
2024-03-11 2801 6925000 1727 124006000 17.90 17.95 17.85 17.90 0.05 0.28% 17.90 355 17.95 1665 14.92
2024-03-12 2801 8159000 1731 146585200 17.95 18.00 17.90 18.00 0.10 0.56% 17.95 1267 18.00 2682 15.00
2024-03-13 2801 17543000 2605 316069200 17.95 18.10 17.95 18.05 0.05 0.28% 18.05 663 18.10 1318 15.04
2024-03-14 2801 32652000 5762 598248900 18.10 18.45 18.10 18.45 0.40 2.22% 18.40 355 18.45 949 15.38
2024-03-15 2801 17751000 3048 326306700 18.45 18.50 18.25 18.45 0.00 0% 18.40 307 18.45 3676 15.38
2024-03-18 2801 15268000 3123 278515000 18.45 18.50 18.15 18.20 0.25 -1.36% 18.20 263 18.25 178 15.17
2024-03-19 2801 15131000 3066 274022500 18.15 18.20 18.05 18.10 0.10 -0.55% 18.05 1573 18.10 126 15.08
2024-03-20 2801 14858000 2712 268219450 18.10 18.15 17.95 18.05 0.05 -0.28% 18.05 197 18.10 207 15.04
2024-03-21 2801 13039000 2210 238056800 18.10 18.35 18.10 18.25 0.20 1.11% 18.25 191 18.30 62 15.21
2024-03-22 2801 11421000 2149 208927450 18.35 18.40 18.20 18.25 0.00 0% 18.25 174 18.30 95 15.21
2024-03-25 2801 8358000 1353 153245900 18.25 18.40 18.25 18.35 0.10 0.55% 18.30 987 18.35 259 15.29
2024-03-26 2801 12849000 2034 235991400 18.35 18.45 18.30 18.40 0.05 0.27% 18.35 1118 18.40 3858 15.33
2024-03-27 2801 10737000 2221 196740500 18.35 18.40 18.25 18.30 0.10 -0.54% 18.25 1735 18.30 110 15.25
2024-03-28 2801 17687000 3524 321694350 18.35 18.35 18.10 18.15 0.15 -0.82% 18.15 477 18.20 517 15.12
2024-03-29 2801 10747000 1727 196154100 18.15 18.35 18.15 18.30 0.15 0.83% 18.25 241 18.30 7 15.25
2024-04-01 2801 8321000 1701 151509700 18.30 18.30 18.15 18.20 0.10 -0.55% 18.15 2200 18.20 67 15.17
2024-04-02 2801 8267000 1507 150217000 18.15 18.25 18.15 18.20 0.00 0% 18.15 607 18.20 240 15.17
2024-04-03 2801 12685000 2735 229095950 18.20 18.20 18.00 18.00 0.20 -1.1% 18.00 3809 18.05 201 15.00
2024-04-08 2801 10659000 1992 193459100 18.00 18.25 18.00 18.25 0.25 1.39% 18.20 1 18.25 1228 15.21
2024-04-09 2801 9069000 1423 165499800 18.25 18.30 18.20 18.30 0.05 0.27% 18.25 151 18.30 647 15.25
2024-04-10 2801 7491000 1391 136886000 18.30 18.40 18.20 18.25 0.05 -0.27% 18.25 10 18.30 516 15.21
2024-04-11 2801 8087000 1523 147014100 18.20 18.25 18.15 18.20 0.05 -0.27% 18.20 16 18.25 87 15.17
2024-04-12 2801 11448000 1955 207532850 18.15 18.20 18.05 18.15 0.05 -0.27% 18.15 102 18.20 633 15.12
2024-04-15 2801 10841000 1920 196185300 18.05 18.20 18.00 18.15 0.00 0% 18.10 401 18.15 108 15.12
2024-04-16 2801 25431000 5457 454483400 18.05 18.10 17.75 17.80 0.35 -1.93% 17.80 757 17.85 1131 14.83
2024-04-17 2801 14869000 2927 265123350 17.80 17.90 17.75 17.80 0.00 0% 17.80 1228 17.85 15 14.83
2024-04-18 2801 6898000 1532 123416350 17.80 18.00 17.80 17.90 0.10 0.56% 17.90 53 17.95 77 14.92
2024-04-19 2801 23120594 6364 413437782 18.00 18.10 17.75 17.85 0.05 -0.28% 17.85 224 17.90 350 14.88
2024-04-22 2801 16644000 2576 301638750 17.95 18.30 17.95 18.20 0.35 1.96% 18.15 333 18.20 288 15.17
2024-04-23 2801 10371000 2066 188691150 18.20 18.30 18.15 18.15 0.05 -0.27% 18.15 209 18.20 48 15.12
2024-04-24 2801 9260000 2160 168477800 18.25 18.30 18.15 18.20 0.05 0.28% 18.15 450 18.20 121 15.17