京城銀(2809)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 40.00
0
0%
39.70
-0.3
-0.75%
40.40
0.7
1.76%
40.60
0.2
0.5%
 40.75
0.15
0.37%
40.45
-0.3
-0.74%
40.40
-0.05
-0.12%
40.80
0.4
0.99%
40.60
-0.2
-0.49%
 40.60
0
0%
40.30
-0.3
-0.74%
40.90
0.6
1.49%
41.25
0.35
0.86%
41.35
0.1
0.24%
 41.00
-0.35
-0.85%
40.85
-0.15
-0.37%
41.00
0.15
0.37%
41.20
0.2
0.49%
41.20
0
0%
 40.75
-0.45
-1.09%
40.65
-0.1
-0.25%
40.75
0.1
0.25%
40.72
2 月40.85
0.1
0.25%
40.55
-0.3
-0.73%
 41.15
0.6
1.48%
        40.90
-0.25
-0.61%
40.85
-0.05
-0.12%
 40.90
0.05
0.12%
40.80
-0.1
-0.24%
40.80
0
0%
40.70
-0.1
-0.25%
40.70
0
0%
        40.86

說明:最高漲幅:1.76%最低跌幅:-1.09% 最高價:41.35最低價:39.70平均價:40.76,灰色底表示週末,漲16天(4.5)元,跌17天(-4.05)元,平盤6天
2%=1,1%=6,0%=15,-0%=7,-1%=10,

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 2809 1395000 555 55758850 39.90 40.05 39.70 40.00 0.05 0% 39.95 12 40.00 1 7.92
2024-01-03 2809 1133000 528 45104200 39.90 40.00 39.70 39.70 0.30 -0.75% 39.70 141 39.75 9 7.86
2024-01-04 2809 3262000 1437 131557700 40.05 40.50 40.05 40.40 0.70 1.76% 40.40 101 40.45 48 8.00
2024-01-05 2809 1968000 929 79950550 40.55 40.80 40.45 40.60 0.20 0.5% 40.60 6 40.65 84 8.04
2024-01-08 2809 1643000 738 66866100 40.60 40.80 40.60 40.75 0.15 0.37% 40.70 1 40.75 119 8.07
2024-01-09 2809 1123000 503 45434400 40.85 40.85 40.25 40.45 0.30 -0.74% 40.40 10 40.45 98 8.01
2024-01-10 2809 1226000 399 49392900 40.15 40.40 40.15 40.40 0.05 -0.12% 40.35 71 40.40 39 8.00
2024-01-11 2809 1507000 725 61327700 40.50 40.80 40.50 40.80 0.40 0.99% 40.75 22 40.80 33 8.08
2024-01-12 2809 860000 457 34895950 40.90 40.90 40.40 40.60 0.20 -0.49% 40.55 41 40.60 35 8.04
2024-01-15 2809 760000 370 30821500 40.75 40.75 40.40 40.60 0.00 0% 40.55 6 40.60 2 8.04
2024-01-16 2809 1937000 748 78005500 40.40 40.45 40.15 40.30 0.30 -0.74% 40.15 53 40.30 73 7.98
2024-01-17 2809 5999000 1933 243678500 39.80 40.95 39.80 40.90 0.60 1.49% 40.75 39 40.90 109 8.10
2024-01-18 2809 2866000 1400 117379850 40.90 41.25 40.50 41.25 0.35 0.86% 41.20 4 41.25 114 8.17
2024-01-19 2809 2158000 1065 88816300 41.50 41.50 40.70 41.35 0.10 0.24% 41.25 1 41.35 87 8.19
2024-01-22 2809 1197000 631 49152850 41.45 41.45 40.80 41.00 0.35 -0.85% 40.90 25 41.00 31 8.12
2024-01-23 2809 1099000 491 44753750 40.80 40.95 40.55 40.85 0.15 -0.37% 40.75 4 40.85 18 8.09
2024-01-24 2809 916000 471 37476850 40.85 41.05 40.55 41.00 0.15 0.37% 41.00 49 41.05 33 8.12
2024-01-25 2809 1315000 663 54189900 41.15 41.40 41.10 41.20 0.20 0.49% 41.15 35 41.20 24 8.16
2024-01-26 2809 563000 409 23154200 41.10 41.25 41.00 41.20 0.00 0% 41.10 2 41.20 18 8.16
2024-01-29 2809 674000 371 27514550 41.00 41.00 40.65 40.75 0.45 -1.09% 40.75 29 40.80 19 8.07
2024-01-30 2809 1407000 657 57078150 40.70 40.75 40.35 40.65 0.10 -0.25% 40.65 15 40.70 43 8.05
2024-01-31 2809 429000 285 17490400 40.60 40.90 40.55 40.75 0.10 0.25% 40.75 12 40.80 23 8.07
2024-02-01 2809 568000 408 23184300 41.00 41.00 40.65 40.85 0.10 0.25% 40.75 47 40.85 16 8.09
2024-02-02 2809 823000 401 33412200 41.00 41.00 40.50 40.55 0.30 -0.73% 40.55 98 40.60 9 8.03
2024-02-05 2809 2292000 1129 94045950 40.85 41.25 40.85 41.15 0.60 1.48% 41.05 64 41.15 105 8.15
2024-02-15 2809 1589000 747 64899950 40.95 41.15 40.65 40.90 0.25 -0.61% 40.80 16 40.90 20 8.10
2024-02-16 2809 1166000 597 47593200 41.05 41.10 40.65 40.85 0.05 -0.12% 40.80 37 40.85 1 8.09
2024-02-19 2809 967000 695 39507700 40.80 41.10 40.70 40.90 0.05 0.12% 40.90 2 40.95 35 8.10
2024-02-20 2809 1011000 497 41278400 40.85 40.90 40.70 40.80 0.10 -0.24% 40.80 91 40.85 20 8.08
2024-02-21 2809 606000 378 24736350 40.75 40.90 40.75 40.80 0.00 0% 40.80 89 40.85 9 8.08
2024-02-22 2809 1441000 580 58611950 40.80 40.80 40.55 40.70 0.10 -0.25% 40.70 822 40.75 1 8.06
2024-02-23 2809 948000 450 38533900 40.65 40.75 40.55 40.70 0.00 0% 40.70 241 40.75 21 8.06