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
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 | 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,
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 |