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
12345678910111213141516171819202122232425262728293031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,

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 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