安泰銀(2849)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 | 14.60 0 0% | 14.45 -0.15 -1.03% | 14.40 -0.05 -0.35% | 14.45 0.05 0.35% | 14.45 0 0% | 14.40 -0.05 -0.35% | 14.40 0 0% | 14.50 0.1 0.69% | 14.40 -0.1 -0.69% | 14.25 -0.15 -1.04% | 13.95 -0.3 -2.11% | 13.75 -0.2 -1.43% | 13.85 0.1 0.73% | 14.00 0.15 1.08% | 13.95 -0.05 -0.36% | 13.95 0 0% | 13.95 0 0% | 13.95 0 0% | 13.95 0 0% | 13.90 -0.05 -0.36% | 14.00 0.1 0.72% | 13.90 -0.1 -0.71% | 14.15 | |||||||||
2 月 | 14.25 0.35 2.52% | 14.25 0 0% | 13.95 -0.3 -2.11% | 13.90 -0.05 -0.36% | 14.00 0.1 0.72% | 14.05 0.05 0.36% | 13.95 -0.1 -0.71% | 14.00 0.05 0.36% | 14.05 0.05 0.36% | 14.10 0.05 0.36% | 14.10 0 0% | 14.00 -0.1 -0.71% | 14.00 0 0% | 14.03 | ||||||||||||||||||
3 月 | 13.95 -0.05 -0.36% | 14.00 0.05 0.36% | 13.95 -0.05 -0.36% | 13.95 0 0% | 13.95 0 0% | 14.00 0.05 0.36% | 14.00 0 0% | 14.10 0.1 0.71% | 14.10 0 0% | 14.25 0.15 1.06% | 13.95 -0.3 -2.11% | 14.00 0.05 0.36% | 14.05 0.05 0.36% | 13.95 -0.1 -0.71% | 14.00 0.05 0.36% | 14.00 0 0% | 14.05 0.05 0.36% | 14.05 0 0% | 14.10 0.05 0.36% | 14.05 -0.05 -0.35% | 14.15 0.1 0.71% | 14.03 |
說明:最高漲幅:2.52%最低跌幅:-2.11% 最高價:14.60最低價:13.75平均價:14.07,灰色底表示週末,漲25天(2.05)元,跌26天(-3)元,平盤20天
3%=1,1%=8,0%=36,-0%=4,-1%=9,-2%=13,
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 | 2849 | 66000 | 41 | 962650 | 14.60 | 14.65 | 14.55 | 14.60 | 0.20 | 0% | 14.55 | 49 | 14.60 | 1 | 132.73 |
2024-01-03 | 2849 | 227000 | 78 | 3278450 | 14.65 | 14.65 | 14.40 | 14.45 | 0.15 | -1.03% | 14.40 | 5 | 14.45 | 6 | 131.36 |
2024-01-04 | 2849 | 28000 | 12 | 404450 | 14.45 | 14.45 | 14.40 | 14.40 | 0.05 | -0.35% | 14.40 | 2 | 14.45 | 3 | 130.91 |
2024-01-05 | 2849 | 27000 | 10 | 389800 | 14.40 | 14.45 | 14.40 | 14.45 | 0.05 | 0.35% | 14.40 | 4 | 14.45 | 1 | 131.36 |
2024-01-08 | 2849 | 11000 | 10 | 159200 | 14.50 | 14.50 | 14.45 | 14.45 | 0.00 | 0% | 14.40 | 23 | 14.45 | 5 | 131.36 |
2024-01-09 | 2849 | 26000 | 17 | 374250 | 14.45 | 14.45 | 14.35 | 14.40 | 0.05 | -0.35% | 14.35 | 23 | 14.40 | 1 | 130.91 |
2024-01-10 | 2849 | 6000 | 5 | 86350 | 14.35 | 14.40 | 14.35 | 14.40 | 0.00 | 0% | 14.35 | 11 | 14.40 | 1 | 130.91 |
2024-01-11 | 2849 | 37000 | 28 | 535250 | 14.40 | 14.55 | 14.40 | 14.50 | 0.10 | 0.69% | 14.45 | 1 | 14.50 | 2 | 131.82 |
2024-01-12 | 2849 | 3000 | 3 | 43150 | 14.40 | 14.40 | 14.35 | 14.40 | 0.10 | -0.69% | 14.40 | 5 | 14.45 | 2 | 130.91 |
2024-01-15 | 2849 | 91000 | 70 | 1298650 | 14.40 | 14.55 | 14.20 | 14.25 | 0.15 | -1.04% | 14.25 | 3 | 14.30 | 1 | 129.55 |
2024-01-16 | 2849 | 218000 | 129 | 3053550 | 14.05 | 14.10 | 13.95 | 13.95 | 0.30 | -2.11% | 13.95 | 14 | 14.10 | 15 | 126.82 |
2024-01-17 | 2849 | 459000 | 296 | 6305050 | 13.70 | 14.10 | 13.65 | 13.75 | 0.20 | -1.43% | 13.70 | 9 | 13.75 | 3 | 125.00 |
2024-01-18 | 2849 | 38000 | 18 | 525300 | 13.85 | 13.85 | 13.80 | 13.85 | 0.10 | 0.73% | 13.85 | 1 | 13.90 | 8 | 125.91 |
2024-01-19 | 2849 | 141000 | 61 | 1955650 | 13.70 | 14.00 | 13.70 | 14.00 | 0.15 | 1.08% | 13.95 | 17 | 14.00 | 1 | 127.27 |
2024-01-22 | 2849 | 37000 | 18 | 519250 | 14.15 | 14.15 | 13.90 | 13.95 | 0.05 | -0.36% | 13.90 | 23 | 13.95 | 1 | 126.82 |
2024-01-23 | 2849 | 5000 | 4 | 69750 | 13.95 | 13.95 | 13.95 | 13.95 | 0.00 | 0% | 13.95 | 27 | 14.00 | 1 | 126.82 |
2024-01-24 | 2849 | 114000 | 46 | 1594650 | 14.05 | 14.05 | 13.90 | 13.95 | 0.00 | 0% | 13.95 | 1 | 14.00 | 24 | 126.82 |
2024-01-25 | 2849 | 8000 | 4 | 111850 | 14.00 | 14.00 | 13.95 | 13.95 | 0.00 | 0% | 13.95 | 8 | 14.00 | 1 | 126.82 |
2024-01-26 | 2849 | 28000 | 16 | 389050 | 13.80 | 13.95 | 13.80 | 13.95 | 0.00 | 0% | 13.90 | 21 | 13.95 | 2 | 126.82 |
2024-01-29 | 2849 | 52000 | 29 | 725300 | 13.80 | 14.00 | 13.80 | 13.90 | 0.05 | -0.36% | 13.90 | 2 | 13.95 | 5 | 126.36 |
2024-01-30 | 2849 | 52000 | 23 | 722800 | 13.95 | 14.00 | 13.80 | 14.00 | 0.10 | 0.72% | 13.85 | 10 | 14.00 | 23 | 127.27 |
2024-01-31 | 2849 | 21000 | 14 | 292000 | 13.85 | 14.00 | 13.80 | 13.90 | 0.10 | -0.71% | 13.90 | 15 | 13.95 | 1 | 126.36 |
2024-02-01 | 2849 | 107000 | 72 | 1516850 | 14.00 | 14.25 | 13.95 | 14.25 | 0.35 | 2.52% | 14.20 | 5 | 14.30 | 17 | 129.55 |
2024-02-02 | 2849 | 124000 | 54 | 1755900 | 14.30 | 14.30 | 14.05 | 14.25 | 0.00 | 0% | 14.15 | 10 | 14.25 | 9 | 129.55 |
2024-02-05 | 2849 | 73000 | 56 | 1017150 | 14.05 | 14.05 | 13.85 | 13.95 | 0.30 | -2.11% | 13.95 | 3 | 14.00 | 1 | 126.82 |
2024-02-15 | 2849 | 25000 | 22 | 348750 | 13.95 | 14.00 | 13.90 | 13.90 | 0.05 | -0.36% | 13.90 | 6 | 13.95 | 1 | 126.36 |
2024-02-16 | 2849 | 47000 | 25 | 657250 | 13.95 | 14.05 | 13.90 | 14.00 | 0.10 | 0.72% | 13.95 | 8 | 14.05 | 8 | 127.27 |
2024-02-19 | 2849 | 74000 | 46 | 1041750 | 14.10 | 14.20 | 14.00 | 14.05 | 0.05 | 0.36% | 14.05 | 7 | 14.10 | 12 | 127.73 |
2024-02-20 | 2849 | 35000 | 26 | 490450 | 14.10 | 14.10 | 13.95 | 13.95 | 0.10 | -0.71% | 13.95 | 17 | 14.00 | 7 | 126.82 |
2024-02-21 | 2849 | 117000 | 75 | 1637000 | 14.10 | 14.10 | 13.90 | 14.00 | 0.05 | 0.36% | 13.95 | 9 | 14.05 | 7 | 127.27 |
2024-02-22 | 2849 | 43000 | 30 | 604600 | 13.90 | 14.10 | 13.90 | 14.05 | 0.05 | 0.36% | 14.05 | 3 | 14.10 | 6 | 127.73 |
2024-02-23 | 2849 | 49000 | 27 | 685800 | 13.95 | 14.10 | 13.90 | 14.10 | 0.05 | 0.36% | 14.00 | 9 | 14.05 | 2 | 128.18 |
2024-02-26 | 2849 | 95000 | 56 | 1330300 | 14.00 | 14.15 | 13.90 | 14.10 | 0.00 | 0% | 14.05 | 5 | 14.15 | 13 | 128.18 |
2024-02-27 | 2849 | 34000 | 19 | 475750 | 14.00 | 14.00 | 13.95 | 14.00 | 0.10 | -0.71% | 13.95 | 38 | 14.05 | 4 | 127.27 |
2024-02-29 | 2849 | 74000 | 36 | 1034850 | 14.00 | 14.00 | 13.90 | 14.00 | 0.00 | 0% | 13.95 | 8 | 14.00 | 1 | 127.27 |
2024-03-01 | 2849 | 56000 | 31 | 783000 | 13.95 | 14.05 | 13.95 | 13.95 | 0.05 | -0.36% | 13.95 | 25 | 14.00 | 9 | 126.82 |
2024-03-04 | 2849 | 92000 | 64 | 1293900 | 13.90 | 14.10 | 13.90 | 14.00 | 0.05 | 0.36% | 14.00 | 8 | 14.05 | 1 | 127.27 |
2024-03-05 | 2849 | 90000 | 50 | 1261600 | 14.00 | 14.10 | 13.95 | 13.95 | 0.05 | -0.36% | 13.95 | 17 | 14.00 | 26 | 126.82 |
2024-03-06 | 2849 | 49000 | 30 | 685850 | 14.00 | 14.05 | 13.95 | 13.95 | 0.00 | 0% | 13.95 | 2 | 14.00 | 1 | 126.82 |
2024-03-07 | 2849 | 123000 | 56 | 1719300 | 13.95 | 14.10 | 13.95 | 13.95 | 0.00 | 0% | 13.95 | 32 | 14.05 | 1 | 126.82 |
2024-03-08 | 2849 | 178000 | 91 | 2510650 | 13.95 | 14.20 | 13.95 | 14.00 | 0.05 | 0.36% | 14.00 | 10 | 14.05 | 1 | 127.27 |
2024-03-11 | 2849 | 412000 | 81 | 5767950 | 14.00 | 14.05 | 13.95 | 14.00 | 0.00 | 0% | 13.95 | 13 | 14.00 | 149 | 127.27 |
2024-03-12 | 2849 | 228000 | 50 | 3201700 | 14.00 | 14.15 | 14.00 | 14.10 | 0.10 | 0.71% | 14.10 | 125 | 14.15 | 13 | 128.18 |
2024-03-13 | 2849 | 227000 | 44 | 3197650 | 14.10 | 14.15 | 14.05 | 14.10 | 0.00 | 0% | 14.10 | 5 | 14.15 | 20 | 128.18 |
2024-03-14 | 2849 | 335000 | 148 | 4775850 | 14.10 | 14.50 | 14.10 | 14.25 | 0.15 | 1.06% | 14.20 | 25 | 14.25 | 1 | 25.45 |
2024-03-15 | 2849 | 148000 | 70 | 2073800 | 14.25 | 14.25 | 13.95 | 13.95 | 0.30 | -2.11% | 13.95 | 35 | 14.20 | 1 | 24.91 |
2024-03-18 | 2849 | 30000 | 24 | 420750 | 14.05 | 14.05 | 13.95 | 14.00 | 0.05 | 0.36% | 14.00 | 18 | 14.05 | 15 | 25.00 |
2024-03-19 | 2849 | 59000 | 10 | 828700 | 14.00 | 14.05 | 14.00 | 14.05 | 0.05 | 0.36% | 14.05 | 90 | 14.10 | 25 | 25.09 |
2024-03-20 | 2849 | 124000 | 66 | 1732750 | 14.00 | 14.05 | 13.95 | 13.95 | 0.10 | -0.71% | 13.95 | 52 | 14.00 | 1 | 24.91 |
2024-03-21 | 2849 | 26000 | 13 | 364550 | 14.10 | 14.10 | 14.00 | 14.00 | 0.05 | 0.36% | 14.00 | 130 | 14.10 | 23 | 25.00 |
2024-03-22 | 2849 | 23000 | 11 | 322100 | 14.00 | 14.05 | 14.00 | 14.00 | 0.00 | 0% | 14.00 | 108 | 14.05 | 2 | 25.00 |
2024-03-25 | 2849 | 37000 | 23 | 518200 | 13.95 | 14.10 | 13.95 | 14.05 | 0.05 | 0.36% | 14.00 | 122 | 14.05 | 1 | 25.09 |
2024-03-26 | 2849 | 68000 | 27 | 958000 | 14.05 | 14.10 | 14.05 | 14.05 | 0.00 | 0% | 14.05 | 25 | 14.10 | 3 | 25.09 |
2024-03-27 | 2849 | 14000 | 13 | 197150 | 14.05 | 14.10 | 14.05 | 14.10 | 0.05 | 0.36% | 14.05 | 59 | 14.10 | 1 | 25.18 |
2024-03-28 | 2849 | 25000 | 17 | 352050 | 14.10 | 14.10 | 14.05 | 14.05 | 0.05 | -0.35% | 14.05 | 53 | 14.10 | 1 | 25.09 |
2024-03-29 | 2849 | 44000 | 20 | 621600 | 14.10 | 14.15 | 14.05 | 14.15 | 0.10 | 0.71% | 14.10 | 37 | 14.15 | 2 | 25.27 |