富邦金(2881)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
12345678910111213141516171819202122232425262728293031當月平均
1 月 90.70
0
0%
91.10
0.4
0.44%
 91.90
0.8
0.88%
91.90
0
0%
91.10
-0.8
-0.87%
91.10
0
0%
89.90
-1.2
-1.32%
 89.80
-0.1
-0.11%
90.80
1
1.11%
90.40
-0.4
-0.44%
91.60
1.2
1.33%
91.00
-0.6
-0.66%
 90.50
-0.5
-0.55%
91.50
1
1.1%
92.80
1.3
1.42%
91.14
2 月  91.40
-1.4
-1.51%
90.30
-1.1
-1.2%
91.80
1.5
1.66%
93.00
1.2
1.31%
92.30
-0.7
-0.75%
 93.40
1.1
1.19%
93.80
0.4
0.43%
93.40
-0.4
-0.43%
93.40
0
0%
93.10
-0.3
-0.32%
 94.00
0.9
0.97%
94.30
0.3
0.32%
             92.97

說明:最高漲幅:1.66%最低跌幅:-1.51% 最高價:94.30最低價:89.80平均價:91.77,灰色底表示週末,漲15天(13.9)元,跌22天(-20.7)元,平盤4天
2%=1,1%=11,0%=7,-0%=5,-1%=7,-2%=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
2025-01-02 2881 11314685 7490 1021206388 90.00 90.70 90.00 90.70 0.40 0% 90.40 18 90.70 73 11.58
2025-01-03 2881 5941404 4024 540807007 90.90 91.30 90.70 91.10 0.40 0.44% 91.00 3 91.10 18 11.63
2025-01-06 2881 11045308 8015 1014097335 91.30 92.00 91.20 91.90 0.80 0.88% 91.80 11 91.90 98 11.74
2025-01-07 2881 10498646 7088 963174994 92.10 92.20 91.20 91.90 0.00 0% 91.80 5 91.90 43 11.74
2025-01-08 2881 7228841 4663 660385117 91.80 91.80 91.10 91.10 0.80 -0.87% 91.10 422 91.20 1 11.63
2025-01-09 2881 12725564 6788 1165897678 91.30 92.30 90.90 91.10 0.00 0% 91.10 31 91.20 55 11.63
2025-01-10 2881 25543196 19249 2147483647 91.10 91.10 89.30 89.90 1.20 -1.32% 89.90 292 90.00 13 11.48
2025-01-13 2881 22000484 14632 1977066417 90.20 91.10 89.20 89.80 0.10 -0.11% 89.80 123 89.90 183 11.47
2025-01-14 2881 14119875 9069 1282651326 90.10 91.40 90.00 90.80 1.00 1.11% 90.70 115 90.80 50 11.60
2025-01-15 2881 9064537 15846 823311592 91.00 91.60 90.20 90.40 0.40 -0.44% 90.30 214 90.40 38 11.55
2025-01-16 2881 13095973 7799 1199080225 91.50 91.90 91.30 91.60 1.20 1.33% 91.50 13 91.60 72 11.70
2025-01-17 2881 6806019 15301 619690525 91.60 91.60 90.70 91.00 0.60 -0.66% 90.90 133 91.00 47 11.62
2025-01-20 2881 6805372 6183 618826272 91.20 91.60 90.50 90.50 0.50 -0.55% 90.50 7 90.60 1 11.56
2025-01-21 2881 13658524 6785 1252089712 90.80 92.10 90.60 91.50 1.00 1.1% 91.50 240 91.70 2 11.69
2025-01-22 2881 25150054 12300 2147483647 92.20 93.20 92.10 92.80 1.30 1.42% 92.70 6 92.80 169 11.85
2025-02-03 2881 18703415 29678 1706172932 91.50 91.70 90.40 91.40 1.40 -1.51% 91.30 29 91.40 275 11.67
2025-02-04 2881 14585606 10654 1326765086 92.00 92.30 90.30 90.30 1.10 -1.2% 90.30 615 90.40 2 11.53
2025-02-05 2881 11197669 7963 1026568361 91.50 92.00 91.10 91.80 1.50 1.66% 91.70 2 91.80 407 11.72
2025-02-06 2881 16748701 9639 1548621786 92.00 93.00 91.60 93.00 1.20 1.31% 92.90 19 93.00 133 11.88
2025-02-07 2881 8358661 16202 772433261 92.60 93.00 92.10 92.30 0.70 -0.75% 92.30 73 92.40 46 11.79
2025-02-10 2881 17676820 10148 1645680190 92.00 93.40 92.00 93.40 1.10 1.19% 93.30 7 93.40 920 11.93
2025-02-11 2881 14371350 9757 1349599440 93.60 94.50 93.40 93.80 0.40 0.43% 93.70 81 93.80 28 11.98
2025-02-12 2881 8451225 9004 790417967 93.30 93.90 93.30 93.40 0.40 -0.43% 93.40 171 93.50 65 11.93
2025-02-13 2881 11213315 12577 1045544322 93.00 93.80 92.50 93.40 0.00 0% 93.40 16 93.50 114 11.93
2025-02-14 2881 8480769 9399 791127401 93.20 93.60 93.00 93.10 0.30 -0.32% 93.10 99 93.20 16 11.89
2025-02-17 2881 10262710 8415 965138585 93.50 94.30 93.50 94.00 0.90 0.97% 93.90 25 94.00 27 12.01
2025-02-18 2881 8576526 8917 806917900 93.70 94.30 93.70 94.30 0.30 0.32% 94.20 26 94.30 437 12.04