遠東銀(2845)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 12.55
0
0%
12.50
-0.05
-0.4%
12.55
0.05
0.4%
12.55
0
0%
 12.60
0.05
0.4%
12.50
-0.1
-0.79%
12.50
0
0%
12.40
-0.1
-0.8%
12.40
0
0%
 12.30
-0.1
-0.81%
12.10
-0.2
-1.63%
11.95
-0.15
-1.24%
12.00
0.05
0.42%
12.05
0.05
0.42%
 12.00
-0.05
-0.41%
12.05
0.05
0.42%
12.15
0.1
0.83%
12.10
-0.05
-0.41%
12.20
0.1
0.83%
 12.20
0
0%
12.15
-0.05
-0.41%
12.20
0.05
0.41%
12.27
2 月12.20
0
0%
12.25
0.05
0.41%
 12.10
-0.15
-1.22%
        12.20
0.1
0.83%
12.20
0
0%
 12.30
0.1
0.82%
12.25
-0.05
-0.41%
12.25
0
0%
12.30
0.05
0.41%
12.25
-0.05
-0.41%
        12.22

說明:最高漲幅:0.83%最低跌幅:-1.63% 最高價:12.60最低價:11.95平均價:12.26,灰色底表示週末,漲15天(1.05)元,跌15天(-1.4)元,平盤9天
1%=6,0%=18,-0%=1,-1%=7,-2%=7,

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 2845 2193000 393 27617400 12.65 12.65 12.55 12.55 0.10 0% 12.55 619 12.60 211 11.11
2024-01-03 2845 4325000 1012 54006650 12.50 12.55 12.40 12.50 0.05 -0.4% 12.45 294 12.50 17 11.06
2024-01-04 2845 1556000 315 19452250 12.50 12.55 12.45 12.55 0.05 0.4% 12.50 173 12.55 508 11.11
2024-01-05 2845 1042000 292 13072000 12.55 12.60 12.50 12.55 0.00 0% 12.50 481 12.55 42 11.11
2024-01-08 2845 1115000 290 14012550 12.55 12.60 12.55 12.60 0.05 0.4% 12.55 350 12.60 673 11.15
2024-01-09 2845 1921000 382 24111400 12.60 12.60 12.50 12.50 0.10 -0.79% 12.50 742 12.55 19 11.06
2024-01-10 2845 1005000 294 12547050 12.50 12.50 12.45 12.50 0.00 0% 12.45 797 12.50 391 11.06
2024-01-11 2845 7370000 1085 91285750 12.45 12.45 12.35 12.40 0.10 -0.8% 12.35 892 12.40 952 10.97
2024-01-12 2845 1859000 361 22988350 12.40 12.45 12.30 12.40 0.00 0% 12.35 93 12.40 861 10.97
2024-01-15 2845 3220000 678 39647950 12.40 12.40 12.25 12.30 0.10 -0.81% 12.25 709 12.30 75 10.88
2024-01-16 2845 4707000 1262 57238400 12.25 12.30 12.10 12.10 0.20 -1.63% 12.10 1046 12.15 79 10.71
2024-01-17 2845 7325000 2085 87796900 12.05 12.05 11.90 11.95 0.15 -1.24% 11.95 2 12.00 129 10.58
2024-01-18 2845 2286000 580 27402050 11.95 12.05 11.95 12.00 0.05 0.42% 12.00 13 12.05 270 10.62
2024-01-19 2845 2299000 454 27685200 12.05 12.10 11.95 12.05 0.05 0.42% 12.05 167 12.10 235 10.66
2024-01-22 2845 1713000 425 20648550 12.10 12.10 12.00 12.00 0.05 -0.41% 12.00 785 12.05 2 10.62
2024-01-23 2845 1709000 306 20577400 12.00 12.10 12.00 12.05 0.05 0.42% 12.05 3 12.10 461 10.66
2024-01-24 2845 1661000 466 20097750 12.05 12.15 12.05 12.15 0.10 0.83% 12.10 43 12.15 297 10.75
2024-01-25 2845 1601000 379 19393900 12.20 12.20 12.05 12.10 0.05 -0.41% 12.10 8 12.15 131 10.71
2024-01-26 2845 2890000 568 35180700 12.10 12.25 12.10 12.20 0.10 0.83% 12.15 150 12.20 46 10.80
2024-01-29 2845 1463000 443 17796650 12.15 12.20 12.10 12.20 0.00 0% 12.15 56 12.20 122 10.80
2024-01-30 2845 2713000 630 32983400 12.20 12.20 12.10 12.15 0.05 -0.41% 12.10 581 12.15 28 10.75
2024-01-31 2845 2028000 380 24699900 12.20 12.20 12.10 12.20 0.05 0.41% 12.15 14 12.20 236 10.80
2024-02-01 2845 2119000 648 25882050 12.25 12.25 12.15 12.20 0.00 0% 12.20 64 12.25 207 10.80
2024-02-02 2845 1727000 495 21132900 12.20 12.30 12.15 12.25 0.05 0.41% 12.25 131 12.30 342 10.84
2024-02-05 2845 2350000 598 28553550 12.20 12.25 12.10 12.10 0.15 -1.22% 12.10 1026 12.15 1 10.71
2024-02-15 2845 3877000 793 47008500 12.10 12.20 12.05 12.20 0.10 0.83% 12.15 80 12.20 234 10.80
2024-02-16 2845 1698000 413 20702700 12.20 12.25 12.15 12.20 0.00 0% 12.20 134 12.25 322 10.80
2024-02-19 2845 3440000 691 42240400 12.20 12.35 12.20 12.30 0.10 0.82% 12.30 225 12.35 340 10.88
2024-02-20 2845 1914000 485 23530000 12.30 12.35 12.25 12.25 0.05 -0.41% 12.25 644 12.30 115 10.84
2024-02-21 2845 1695000 527 20810800 12.30 12.35 12.25 12.25 0.00 0% 12.25 214 12.30 226 10.84
2024-02-22 2845 2627000 468 32298550 12.25 12.35 12.25 12.30 0.05 0.41% 12.25 733 12.30 26 10.88
2024-02-23 2845 2446000 516 30038900 12.25 12.35 12.25 12.25 0.05 -0.41% 12.25 253 12.30 272 10.84