富邦金(2881)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12345678910111213141516171819202122232425262728293031當月平均
1 月　64.60
0
0%		63.70
-0.9
-1.39%		63.50
-0.2
-0.31%		63.20
-0.3
-0.47%		 　64.10
0.9
1.42%		64.00
-0.1
-0.16%		64.00
0
0%		63.90
-0.1
-0.16%		64.10
0.2
0.31%		 　64.10
0
0%		63.20
-0.9
-1.4%		62.30
-0.9
-1.42%		62.30
0
0%		63.00
0.7
1.12%		 　63.20
0.2
0.32%		63.90
0.7
1.11%		64.40
0.5
0.78%		64.60
0.2
0.31%		64.80
0.2
0.31%		 　64.80
0
0%		64.30
-0.5
-0.77%		64.50
0.2
0.31%		63.87
2 月64.80
0.3
0.47%		64.90
0.1
0.15%		 　64.70
-0.2
-0.31%		 　　　　　　　　65.30
0.6
0.93%		65.90
0.6
0.92%		 　66.10
0.2
0.3%		66.50
0.4
0.61%		66.30
-0.2
-0.3%		66.50
0.2
0.3%		66.60
0.1
0.15%		 　66.90
0.3
0.45%		66.90
0
0%		 68.00
1.1
1.64%		 66.26
3 月67.40
-0.6
-0.88%		 　67.40
0
0%		67.30
-0.1
-0.15%		67.30
0
0%		68.10
0.8
1.19%		69.20
1.1
1.62%		 　69.20
0
0%		69.70
0.5
0.72%		69.90
0.2
0.29%		70.70
0.8
1.14%		69.60
-1.1
-1.56%		 　69.50
-0.1
-0.14%		69.80
0.3
0.43%		69.60
-0.2
-0.29%		70.70
1.1
1.58%		69.60
-1.1
-1.56%		 　69.00
-0.6
-0.86%		69.60
0.6
0.87%		69.80
0.2
0.29%		69.30
-0.5
-0.72%		69.70
0.4
0.58%		 69.13
4 月69.50
-0.2
-0.29%		69.50
0
0%		68.60
-0.9
-1.29%		 　　　68.70
0.1
0.15%		70.00
1.3
1.89%		69.20
-0.8
-1.14%		68.40
-0.8
-1.16%		67.80
-0.6
-0.88%		 　67.40
-0.4
-0.59%		65.70
-1.7
-2.52%		66.00
0.3
0.46%		66.30
0.3
0.45%		65.00
-1.3
-1.96%		 　66.20
1.2
1.85%		66.30
0.1
0.15%		66.80
0.5
0.75%		66.40
-0.4
-0.6%		67.60
1.2
1.81%		 　69.40
1.8
2.66%		69.10
-0.3
-0.43%		 67.78
5 月　69.00
-0.1
-0.14%		69.00
0
0%		 　70.00
1
1.45%		69.90
-0.1
-0.14%		69.90
0
0%		69.90
0
0%		71.80
1.9
2.72%		 　71.50
-0.3
-0.42%		71.20
-0.3
-0.42%		73.80
2.6
3.65%		73.90
0.1
0.14%		74.60
0.7
0.95%		 　73.80
-0.8
-1.07%		72.90
-0.9
-1.22%		73.50
0.6
0.82%		72.50
-1
-1.36%		73.30
0.8
1.1%		 　73.50
0.2
0.27%		73.80
0.3
0.41%		72.40
-1.4
-1.9%		71.90
-0.5
-0.69%		73.40
1.5
2.09%		72.09
6 月 　73.80
0.4
0.54%		73.60
-0.2
-0.27%		74.00
0.4
0.54%		 76.00
2
2.7%		 　　77.30
1.3
1.71%		76.00
-1.3
-1.68%		76.20
0.2
0.26%		76.90
0.7
0.92%		 　76.00
-0.9
-1.17%		77.00
1
1.32%		77.80
0.8
1.04%		78.00
0.2
0.26%		78.30
0.3
0.38%		 　78.10
-0.2
-0.26%		78.50
0.4
0.51%		 78.40
-0.1
-0.13%		79.30
0.9
1.15%		 77.15
7 月80.40
1.1
1.39%		81.00
0.6
0.75%		83.30
2.3
2.84%		 84.90
1.6
1.92%		 　86.00
1.1
1.3%		86.00
0
0%		 92.40
6.4
7.44%		 　　　91.70
-0.7
-0.76%		91.00
-0.7
-0.76%		 　　　82.60
-8.4
-9.23%		 　　84.90
2.3
2.78%		　　　　　86.28

說明:最高漲幅:7.44%最低跌幅:-9.23% 最高價:92.40最低價:62.30平均價:71.22,灰色底表示週末,漲88天(80.2)元,跌61天(-48.3)元,平盤18天
7%=2,4%=1,3%=8,2%=13,1%=35,0%=47,-0%=1,-1%=2,-2%=5,-3%=26,-4%=27,

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 2881 5933000 1926 382363000 64.80 64.80 64.20 64.60 0.20 0% 64.50 11 64.60 345 30.47
2024-01-03 2881 13149000 5400 836317200 63.90 64.00 63.30 63.70 0.90 -1.39% 63.70 93 63.80 460 30.05
2024-01-04 2881 9284000 3274 589827900 63.70 63.90 63.30 63.50 0.20 -0.31% 63.40 251 63.50 92 29.95
2024-01-05 2881 12943000 3889 819181300 63.30 63.70 63.10 63.20 0.30 -0.47% 63.20 36 63.30 524 29.81
2024-01-08 2881 21739000 6429 1399575800 63.60 65.00 63.60 64.10 0.90 1.42% 64.10 17 64.20 122 30.24
2024-01-09 2881 7445000 2287 476811700 64.30 64.50 63.80 64.00 0.10 -0.16% 63.90 113 64.00 36 30.19
2024-01-10 2881 7265000 2125 464749100 63.80 64.20 63.70 64.00 0.00 0% 64.00 215 64.10 243 30.19
2024-01-11 2881 7515000 2145 481098100 63.70 64.30 63.60 63.90 0.10 -0.16% 63.90 469 64.00 8 30.14
2024-01-12 2881 6744000 1948 431528700 63.60 64.20 63.60 64.10 0.20 0.31% 64.10 47 64.20 442 30.24
2024-01-15 2881 7661000 2483 491905700 64.20 64.50 64.00 64.10 0.00 0% 64.10 2687 64.20 25 30.24
2024-01-16 2881 19336000 6055 1223806900 63.50 63.90 63.00 63.20 0.90 -1.4% 63.20 1060 63.30 342 29.81
2024-01-17 2881 32303000 11830 2023210000 63.00 63.10 62.20 62.30 0.90 -1.42% 62.30 297 62.40 75 29.39
2024-01-18 2881 18182000 6079 1131256500 61.90 62.60 61.90 62.30 0.00 0% 62.30 808 62.40 4 29.39
2024-01-19 2881 12441000 4519 780922000 62.00 63.20 62.00 63.00 0.70 1.12% 63.00 3649 63.10 18 29.72
2024-01-22 2881 9090000 2619 575287400 63.20 63.70 63.00 63.20 0.20 0.32% 63.20 155 63.30 256 29.81
2024-01-23 2881 8884000 2661 565727400 63.50 63.90 63.40 63.90 0.70 1.11% 63.80 46 63.90 462 30.14
2024-01-24 2881 12189000 4995 783907000 63.90 64.60 63.90 64.40 0.50 0.78% 64.30 155 64.40 55 30.38
2024-01-25 2881 8133000 3153 524625600 64.40 64.60 64.20 64.60 0.20 0.31% 64.50 1005 64.60 691 30.47
2024-01-26 2881 13487000 3786 873300900 64.50 64.90 64.50 64.80 0.20 0.31% 64.70 79 64.80 408 30.57
2024-01-29 2881 8311000 3048 537898200 64.60 64.90 64.60 64.80 0.00 0% 64.70 197 64.80 1015 30.57
2024-01-30 2881 13056000 4018 842484000 64.90 65.00 64.00 64.30 0.50 -0.77% 64.30 2 64.40 148 30.33
2024-01-31 2881 10084000 2903 649663100 64.30 64.60 64.10 64.50 0.20 0.31% 64.50 71 64.60 1126 30.42
2024-02-01 2881 10640000 3879 687941300 64.80 64.80 64.40 64.80 0.30 0.47% 64.70 197 64.80 475 30.57
2024-02-02 2881 7651000 2882 495356700 64.80 64.90 64.40 64.90 0.10 0.15% 64.80 184 64.90 245 30.61
2024-02-05 2881 12000000 4147 776073900 64.10 65.00 64.00 64.70 0.20 -0.31% 64.70 10 64.80 13 30.52
2024-02-15 2881 21782000 7958 1423911200 65.50 65.80 65.00 65.30 0.60 0.93% 65.30 54 65.40 1269 30.80
2024-02-16 2881 16198000 5669 1063443400 65.50 66.00 65.20 65.90 0.60 0.92% 65.80 91 65.90 240 31.08
2024-02-19 2881 11810000 4509 779398900 66.00 66.40 65.80 66.10 0.20 0.3% 66.00 121 66.10 1323 31.18
2024-02-20 2881 13698000 5534 908212300 66.00 66.50 65.80 66.50 0.40 0.61% 66.40 172 66.50 370 31.37
2024-02-21 2881 9903000 4097 655836000 66.50 66.50 65.90 66.30 0.20 -0.3% 66.20 13 66.30 4 31.27
2024-02-22 2881 8400000 3417 557794500 66.30 66.60 66.10 66.50 0.20 0.3% 66.40 234 66.50 131 31.37
2024-02-23 2881 9586000 3987 639242000 66.80 66.80 66.50 66.60 0.10 0.15% 66.60 419 66.70 172 31.42
2024-02-26 2881 10885000 3930 726822500 66.30 67.00 66.30 66.90 0.30 0.45% 66.80 472 66.90 123 31.56
2024-02-27 2881 10822000 4138 724094100 66.90 67.30 66.50 66.90 0.00 0% 66.90 47 67.00 354 31.56
2024-02-29 2881 22535000 6617 1526002400 66.60 68.30 66.50 68.00 1.10 1.64% 68.00 507 68.10 258 32.08
2024-03-01 2881 10994000 4232 741836300 67.80 67.90 67.20 67.40 0.60 -0.88% 67.40 182 67.50 90 31.79
2024-03-04 2881 8128000 3871 548275000 67.00 67.80 67.00 67.40 0.00 0% 67.40 605 67.50 76 31.79
2024-03-05 2881 9264000 2828 623696000 67.20 67.50 67.20 67.30 0.10 -0.15% 67.30 229 67.40 89 31.75
2024-03-06 2881 7987000 3168 538420200 67.20 67.70 67.10 67.30 0.00 0% 67.30 881 67.40 107 31.75
2024-03-07 2881 17107000 5409 1160894900 67.30 68.40 67.30 68.10 0.80 1.19% 68.10 72 68.20 198 32.12
2024-03-08 2881 25361000 9916 1746091900 67.80 69.20 67.80 69.20 1.10 1.62% 69.10 2 69.20 1020 32.64
2024-03-11 2881 16278000 6664 1130712500 69.30 70.00 69.00 69.20 0.00 0% 69.10 36 69.20 81 32.64
2024-03-12 2881 15208000 4255 1057032000 69.50 69.90 69.30 69.70 0.50 0.72% 69.60 157 69.70 279 32.88
2024-03-13 2881 18766000 5406 1305417700 69.20 69.90 69.10 69.90 0.20 0.29% 69.80 2 69.90 440 32.97
2024-03-14 2881 28693000 8795 2018992400 69.90 70.70 69.80 70.70 0.80 1.14% 70.60 263 70.70 637 33.35
2024-03-15 2881 36929000 6413 2147483647 70.30 70.40 69.20 69.60 1.10 -1.56% 69.50 55 69.60 439 32.83
2024-03-18 2881 14011000 5113 972653700 69.50 69.90 69.00 69.50 0.10 -0.14% 69.50 112 69.60 507 15.38
2024-03-19 2881 14548000 4665 1015494900 69.00 70.20 69.00 69.80 0.30 0.43% 69.70 102 69.80 43 15.44
2024-03-20 2881 16134000 5406 1126938700 69.90 70.30 69.30 69.60 0.20 -0.29% 69.60 59 69.70 94 15.40
2024-03-21 2881 19831000 6859 1396191100 69.90 70.90 69.80 70.70 1.10 1.58% 70.70 112 70.80 229 15.64
2024-03-22 2881 19805000 7716 1386830800 70.70 71.40 69.20 69.60 1.10 -1.56% 69.50 235 69.60 56 15.40
2024-03-25 2881 17777000 5669 1229408700 69.50 69.80 68.90 69.00 0.60 -0.86% 69.00 76 69.10 45 15.27
2024-03-26 2881 9522000 3802 660863400 69.00 69.60 69.00 69.60 0.60 0.87% 69.50 133 69.60 592 15.40
2024-03-27 2881 7304000 3312 508166600 69.60 69.90 69.20 69.80 0.20 0.29% 69.70 110 69.80 4 15.44
2024-03-28 2881 11191000 3888 775501900 69.60 69.80 69.10 69.30 0.50 -0.72% 69.20 292 69.30 4 15.33
2024-03-29 2881 9653000 3360 671692500 69.10 69.90 69.00 69.70 0.40 0.58% 69.70 60 69.80 24 15.42
2024-04-01 2881 8603000 3506 598534200 69.80 70.00 69.40 69.50 0.20 -0.29% 69.50 163 69.60 19 15.38
2024-04-02 2881 7273000 3110 504228800 69.40 69.70 69.20 69.50 0.00 0% 69.40 179 69.50 49 15.38
2024-04-03 2881 15962000 6239 1098255600 69.40 69.50 68.60 68.60 0.90 -1.29% 68.60 632 68.70 18 15.18
2024-04-08 2881 10533000 3897 722394000 68.00 68.90 68.00 68.70 0.10 0.15% 68.60 208 68.70 22 15.20
2024-04-09 2881 12403000 4525 864347800 68.70 70.00 68.70 70.00 1.30 1.89% 69.90 96 70.00 1204 15.49
2024-04-10 2881 10181000 3594 707631800 69.90 70.00 69.20 69.20 0.80 -1.14% 69.20 682 69.30 129 15.31
2024-04-11 2881 21104000 8182 1443337900 68.60 69.20 68.10 68.40 0.80 -1.16% 68.30 177 68.40 91 15.13
2024-04-12 2881 18307000 6359 1242691700 68.00 68.20 67.80 67.80 0.60 -0.88% 67.80 618 67.90 148 15.00
2024-04-15 2881 14971000 5870 1009913700 67.30 68.00 67.00 67.40 0.40 -0.59% 67.40 294 67.50 5 14.91
2024-04-16 2881 25063000 10710 1658358800 67.00 67.20 65.60 65.70 1.70 -2.52% 65.70 229 65.80 98 14.54
2024-04-17 2881 16220000 6364 1069912800 65.80 66.40 65.50 66.00 0.30 0.46% 66.00 829 66.20 108 14.60
2024-04-18 2881 16790000 5794 1110403200 66.00 66.70 65.50 66.30 0.30 0.45% 66.30 121 66.40 4 14.67
2024-04-19 2881 29440020 17145 1916769328 65.90 66.10 64.20 65.00 1.30 -1.96% 65.00 70 65.10 19 14.38
2024-04-22 2881 15834000 5658 1045719900 65.30 66.50 65.30 66.20 1.20 1.85% 66.20 203 66.30 47 14.65
2024-04-23 2881 10718000 3871 711304200 66.50 66.70 66.10 66.30 0.10 0.15% 66.30 1225 66.40 5 14.67
2024-04-24 2881 9726000 3722 651199700 66.90 67.40 66.70 66.80 0.50 0.75% 66.70 213 66.80 126 14.78
2024-04-25 2881 11325000 3846 751441600 66.50 66.70 66.10 66.40 0.40 -0.6% 66.30 304 66.40 16 14.69
2024-04-26 2881 18285000 6876 1238023500 67.30 68.30 67.10 67.60 1.20 1.81% 67.60 220 67.70 179 14.96
2024-04-29 2881 22382000 8631 1546861100 68.20 69.70 68.10 69.40 1.80 2.66% 69.40 75 69.50 63 15.35
2024-04-30 2881 13789000 4652 956141100 69.10 69.80 69.10 69.10 0.30 -0.43% 69.10 402 69.20 117 15.29
2024-05-02 2881 14552000 4375 1008503400 69.30 69.80 69.00 69.00 0.10 -0.14% 69.00 448 69.10 131 15.27
2024-05-03 2881 9329000 3324 646023600 69.10 69.60 68.90 69.00 0.00 0% 68.90 149 69.00 25 15.27
2024-05-06 2881 18216000 6652 1272197800 69.10 70.20 69.10 70.00 1.00 1.45% 69.90 9 70.00 1048 15.49
2024-05-07 2881 13891000 4446 970334500 70.20 70.20 69.30 69.90 0.10 -0.14% 69.90 108 70.00 195 15.46
2024-05-08 2881 10271000 3690 716811400 70.00 70.10 69.50 69.90 0.00 0% 69.80 11 69.90 530 15.46
2024-05-09 2881 19604926 8811 1375807867 69.80 70.60 69.60 69.90 0.00 0% 69.80 11 69.90 48 15.46
2024-05-10 2881 36583000 11319 2147483647 70.30 71.80 70.30 71.80 1.90 2.72% 71.70 139 71.80 860 15.88
2024-05-13 2881 18185000 6768 1298527100 72.00 72.00 70.90 71.50 0.30 -0.42% 71.40 17 71.50 509 15.82
2024-05-14 2881 14994000 5484 1068930100 71.60 71.70 71.00 71.20 0.30 -0.42% 71.10 265 71.20 177 15.75
2024-05-15 2881 52047831 26718 2147483647 71.60 74.10 71.50 73.80 2.60 3.65% 73.70 250 73.80 479 16.33
2024-05-16 2881 45164000 15479 2147483647 74.20 75.80 73.60 73.90 0.10 0.14% 73.80 171 73.90 86 16.35
2024-05-17 2881 23424000 9365 1748031800 74.20 75.00 74.00 74.60 0.70 0.95% 74.50 109 74.60 180 16.50
2024-05-20 2881 14953000 7354 1102459000 75.00 75.00 73.20 73.80 0.80 -1.07% 73.70 252 73.80 273 16.33
2024-05-21 2881 15435000 6548 1123130800 73.40 73.50 72.40 72.90 0.90 -1.22% 72.80 55 72.90 173 16.13
2024-05-22 2881 11687000 4850 855027900 72.90 73.70 72.80 73.50 0.60 0.82% 73.40 137 73.50 229 16.26
2024-05-23 2881 12624000 5095 914952200 72.60 72.90 72.20 72.50 1.00 -1.36% 72.40 417 72.50 572 16.04
2024-05-24 2881 20600000 6178 1510081400 72.30 73.80 72.30 73.30 0.80 1.1% 73.20 29 73.30 559 16.22
2024-05-27 2881 14119000 5955 1035216500 73.10 73.70 72.90 73.50 0.20 0.27% 73.50 48 73.60 173 16.26
2024-05-28 2881 11194000 4075 825910100 73.60 74.20 73.10 73.80 0.30 0.41% 73.70 43 73.80 1049 16.33
2024-05-29 2881 23446000 7376 1706057200 74.00 74.00 72.30 72.40 1.40 -1.9% 72.40 657 72.50 4 12.84
2024-05-30 2881 20640000 6910 1489905200 71.90 72.90 71.80 71.90 0.50 -0.69% 71.90 53 72.00 111 12.75
2024-05-31 2881 31973581 7863 2147483647 72.70 73.50 72.50 73.40 1.50 2.09% 73.30 8 73.40 1204 13.01
2024-06-03 2881 9079000 3580 668085300 73.40 73.80 73.10 73.80 0.40 0.54% 73.70 1 73.80 536 13.09
2024-06-04 2881 11690000 4401 856827000 73.00 73.70 72.80 73.60 0.20 -0.27% 73.50 216 73.60 117 13.05
2024-06-05 2881 15034000 5335 1111390900 73.40 74.30 73.30 74.00 0.40 0.54% 73.90 43 74.00 81 13.12
2024-06-07 2881 20537000 8330 1553740600 75.40 76.00 75.10 76.00 0.80 2.7% 75.90 1 76.00 2186 13.48
2024-06-11 2881 26143000 9338 2021939100 77.50 77.80 76.70 77.30 1.30 1.71% 77.20 3 77.30 221 13.71
2024-06-12 2881 19790000 7036 1507898400 76.90 77.00 75.80 76.00 1.30 -1.68% 76.00 931 76.10 2 13.48
2024-06-13 2881 13838000 5809 1055840000 76.40 76.80 76.00 76.20 0.20 0.26% 76.10 237 76.20 85 13.51
2024-06-14 2881 12603000 4696 963820700 76.50 76.90 76.10 76.90 0.70 0.92% 76.80 25 76.90 398 13.63
2024-06-17 2881 12009000 5937 913495300 77.00 77.00 75.80 76.00 0.90 -1.17% 75.90 145 76.00 1463 13.48
2024-06-18 2881 12324000 5744 943920700 76.60 77.00 76.20 77.00 1.00 1.32% 76.90 45 77.00 179 13.65
2024-06-19 2881 18993406 12711 1471313137 77.00 78.00 76.60 77.80 0.80 1.04% 77.80 156 77.90 127 13.79
2024-06-20 2881 15641000 6967 1213402200 78.00 78.00 77.00 78.00 0.20 0.26% 77.90 149 78.00 185 13.83
2024-06-21 2881 24462000 5300 1911773600 77.70 78.50 77.60 78.30 0.30 0.38% 78.20 11 78.30 407 13.88
2024-06-24 2881 19540000 6594 1524380000 78.50 78.80 77.50 78.10 0.20 -0.26% 78.00 12 78.10 218 13.85
2024-06-25 2881 12447000 3572 973681100 78.50 78.60 77.80 78.50 0.40 0.51% 78.30 5 78.50 592 13.92
2024-06-27 2881 13169000 5569 1025102500 77.10 78.40 76.80 78.40 0.60 -0.13% 78.30 3 78.40 353 13.90
2024-06-28 2881 27745000 8954 2147483647 78.40 79.80 78.10 79.30 0.90 1.15% 79.30 230 79.40 57 14.06
2024-07-01 2881 18937649 10771 1518488149 79.80 80.70 79.50 80.40 1.10 1.39% 80.30 301 80.40 592 14.26
2024-07-02 2881 23538000 7513 1901190700 80.40 81.20 79.80 81.00 0.60 0.75% 80.90 108 81.00 139 14.36
2024-07-03 2881 31295000 12524 2147483647 81.30 83.40 81.30 83.30 2.30 2.84% 83.20 4 83.30 380 14.77
2024-07-05 2881 21479000 7381 1818561200 83.70 85.00 83.70 84.90 1.20 1.92% 84.80 26 84.90 717 15.05
2024-07-08 2881 23118000 8716 1981017200 85.10 86.10 84.50 86.00 1.10 1.3% 85.90 128 86.00 123 15.25
2024-07-09 2881 20055122 20115 1721943813 86.00 86.50 85.00 86.00 0.00 0% 85.90 21 86.00 168 15.25
2024-07-11 2881 49945697 40722 2147483647 89.90 93.60 89.50 92.40 3.30 7.44% 92.40 69 92.50 65 16.38
2024-07-16 2881 25827000 10852 2147483647 91.50 92.00 90.70 91.70 0.80 -0.76% 91.70 178 91.80 555 16.26
2024-07-17 2881 32252000 12994 2147483647 92.90 92.90 90.60 91.00 0.70 -0.76% 90.90 22 91.00 232 16.13
2024-07-22 2881 44181222 25930 2147483647 85.70 85.80 82.50 82.60 3.50 -9.23% 82.50 538 82.60 15 14.65
2024-07-26 2881 17333946 10544 1463948757 83.80 85.40 82.50 84.90 0.60 2.78% 84.80 49 84.90 7 15.05