臺企銀(2834)每日收盤價分析
彰化一整天的股票觀查
今年   2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　13.00
0
0%		12.95
-0.05
-0.38%		13.00
0.05
0.39%		12.95
-0.05
-0.38%		 　13.20
0.25
1.93%		13.35
0.15
1.14%		13.35
0
0%		13.30
-0.05
-0.37%		13.30
0
0%		 　13.45
0.15
1.13%		13.45
0
0%		 　　　　　　　　　　　13.55
0.1
0.74%		13.35
-0.2
-1.48%		13.28
2 月13.35
0
0%		13.25
-0.1
-0.75%		13.25
0
0%		 　13.15
-0.1
-0.75%		13.40
0.25
1.9%		13.35
-0.05
-0.37%		13.35
0
0%		13.45
0.1
0.75%		 　13.75
0.3
2.23%		13.80
0.05
0.36%		13.70
-0.1
-0.72%		13.70
0
0%		13.80
0.1
0.73%		 　14.00
0.2
1.45%		13.95
-0.05
-0.36%		14.20
0.25
1.79%		14.40
0.2
1.41%		14.40
0
0%		 13.96
3 月14.80
0.4
2.78%		14.65
-0.15
-1.01%		14.40
-0.25
-1.71%		 　14.50
0.1
0.69%		14.60
0.1
0.69%		14.65
0.05
0.34%		14.65
0
0%		14.50
-0.15
-1.02%		 　14.30
-0.2
-1.38%		14.05
-0.25
-1.75%		14.00
-0.05
-0.36%		12.70
-1.3
-9.29%		12.80
0.1
0.79%		 　12.95
0.15
1.17%		13.25
0.3
2.32%		13.30
0.05
0.38%		　　　　　　　　　13.99

說明:最高漲幅:2.78%最低跌幅:-9.29% 最高價:14.80最低價:12.70平均價:13.79,灰色底表示週末,漲35天(7.45)元,跌18天(-3.4)元,平盤10天
3%=8,2%=7,1%=16,0%=14,-0%=1,-1%=2,-2%=6,-3%=9,

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
2023-01-03 2834 13028000 2296 168786650 12.95 13.00 12.85 13.00 0.05 0% 13.00 352 13.05 2867 12.62
2023-01-04 2834 6798000 2230 88125550 13.00 13.00 12.90 12.95 0.05 -0.38% 12.95 268 13.00 2885 12.57
2023-01-05 2834 9711000 2519 125974750 12.95 13.00 12.90 13.00 0.05 0.39% 12.95 981 13.00 3796 12.62
2023-01-06 2834 5919000 1558 76783700 13.00 13.00 12.95 12.95 0.05 -0.38% 12.95 774 13.00 3096 12.57
2023-01-09 2834 48464000 7931 636496550 13.05 13.20 13.00 13.20 0.25 1.93% 13.15 5448 13.20 10454 12.82
2023-01-10 2834 42042000 8252 559806500 13.20 13.40 13.20 13.35 0.15 1.14% 13.30 2268 13.35 1701 12.96
2023-01-11 2834 22074000 4883 295523600 13.45 13.50 13.30 13.35 0.00 0% 13.35 930 13.40 2747 12.96
2023-01-12 2834 15904000 4388 211452350 13.35 13.40 13.25 13.30 0.05 -0.37% 13.25 1245 13.30 1099 12.91
2023-01-13 2834 13689000 3461 182255550 13.35 13.40 13.25 13.30 0.00 0% 13.30 591 13.35 3075 12.91
2023-01-16 2834 29848000 5902 401444850 13.35 13.50 13.35 13.45 0.15 1.13% 13.45 1020 13.50 12174 13.06
2023-01-17 2834 15259000 3084 205119450 13.45 13.50 13.40 13.45 0.00 0% 13.45 753 13.50 5778 13.06
2023-01-30 2834 33033000 7396 445553000 13.50 13.60 13.40 13.55 0.10 0.74% 13.50 993 13.55 1951 13.16
2023-01-31 2834 22326000 4337 299140600 13.55 13.55 13.35 13.35 0.20 -1.48% 13.35 743 13.40 471 12.96
2023-02-01 2834 13758000 2918 183520600 13.40 13.45 13.25 13.35 0.00 0% 13.30 1274 13.35 193 12.96
2023-02-02 2834 17171000 3642 227771250 13.35 13.35 13.20 13.25 0.10 -0.75% 13.25 1261 13.30 2287 12.86
2023-02-03 2834 23180000 4554 305447650 13.25 13.30 13.10 13.25 0.00 0% 13.20 397 13.25 921 12.86
2023-02-06 2834 9646000 2879 126912650 13.20 13.20 13.10 13.15 0.10 -0.75% 13.15 424 13.20 1565 12.77
2023-02-07 2834 32711000 6193 439814950 13.40 13.55 13.40 13.40 0.25 1.9% 13.40 1272 13.45 1516 13.01
2023-02-08 2834 14639000 2908 196028350 13.45 13.50 13.35 13.35 0.05 -0.37% 13.35 1563 13.40 1017 12.96
2023-02-09 2834 11617000 2453 155370050 13.35 13.45 13.30 13.35 0.00 0% 13.35 850 13.40 1638 12.96
2023-02-10 2834 12399000 2367 166247650 13.40 13.45 13.35 13.45 0.10 0.75% 13.40 1372 13.45 3015 13.06
2023-02-13 2834 40356000 7487 549177600 13.45 13.80 13.40 13.75 0.30 2.23% 13.70 1886 13.75 4131 13.35
2023-02-14 2834 20326000 4055 279788200 13.75 13.85 13.65 13.80 0.05 0.36% 13.75 965 13.80 2689 13.40
2023-02-15 2834 18466000 3788 252910100 13.80 13.80 13.60 13.70 0.10 -0.72% 13.65 1233 13.70 1184 13.30
2023-02-16 2834 14066000 2977 193386100 13.70 13.80 13.70 13.70 0.00 0% 13.70 2559 13.75 667 13.30
2023-02-17 2834 11720000 2478 161441100 13.70 13.85 13.70 13.80 0.10 0.73% 13.75 772 13.80 3079 13.40
2023-02-20 2834 25982000 5796 362208400 13.80 14.00 13.75 14.00 0.20 1.45% 13.95 1692 14.00 10020 13.59
2023-02-21 2834 17093000 3618 238464650 14.00 14.00 13.90 13.95 0.05 -0.36% 13.95 88 14.00 6922 13.54
2023-02-22 2834 53247000 12035 752650100 13.90 14.25 13.85 14.20 0.25 1.79% 14.20 1379 14.25 959 13.79
2023-02-23 2834 60822000 13790 879575750 14.25 14.60 14.25 14.40 0.20 1.41% 14.40 1351 14.45 886 13.98
2023-02-24 2834 43091000 6924 619077050 14.40 14.40 14.25 14.40 0.00 0% 14.40 95 14.45 2751 13.98
2023-03-01 2834 61199000 15269 899100750 14.35 14.90 14.35 14.80 0.40 2.78% 14.80 930 14.85 775 14.37
2023-03-02 2834 34880000 8475 510552700 14.80 14.90 14.50 14.65 0.15 -1.01% 14.60 199 14.65 2015 14.22
2023-03-03 2834 50793000 11423 730434150 14.55 14.60 14.20 14.40 0.25 -1.71% 14.40 464 14.45 1775 13.98
2023-03-06 2834 18531000 4318 268154200 14.45 14.50 14.40 14.50 0.10 0.69% 14.45 620 14.50 1131 14.08
2023-03-07 2834 17581000 3911 255477000 14.50 14.60 14.40 14.60 0.10 0.69% 14.60 192 14.65 1518 14.17
2023-03-08 2834 15141000 3904 221048100 14.60 14.65 14.50 14.65 0.05 0.34% 14.60 1029 14.65 763 14.22
2023-03-09 2834 21077000 4237 308131700 14.70 14.75 14.55 14.65 0.00 0% 14.60 387 14.65 250 14.22
2023-03-10 2834 27643000 5910 399719500 14.50 14.55 14.40 14.50 0.15 -1.02% 14.45 1003 14.50 548 14.08
2023-03-13 2834 41753000 9155 593431100 14.15 14.35 14.10 14.30 0.20 -1.38% 14.30 436 14.35 1255 13.88
2023-03-14 2834 46144000 11765 649157200 14.15 14.20 14.00 14.05 0.25 -1.75% 14.00 5232 14.05 1445 13.64
2023-03-15 2834 23671000 6083 333056100 14.10 14.15 14.00 14.00 0.05 -0.36% 14.00 3670 14.05 343 13.59
2023-03-16 2834 230224000 52427 2147483647 12.90 13.00 12.60 12.70 1.30 -9.29% 12.70 487 12.75 2792 10.08
2023-03-17 2834 82772000 16769 1054091100 12.80 12.85 12.60 12.80 0.10 0.79% 12.80 585 12.85 2548 10.16
2023-03-20 2834 52999000 10016 683905850 12.85 13.00 12.75 12.95 0.15 1.17% 12.95 444 13.00 3988 10.28
2023-03-21 2834 43504000 9340 575000450 13.00 13.40 13.00 13.25 0.30 2.32% 13.20 2078 13.25 1286 10.52
2023-03-22 2834 29610000 6008 393617250 13.35 13.40 13.25 13.30 0.05 0.38% 13.25 1470 13.30 2396 10.56