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
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%
        65.67

說明:最高漲幅:1.42%最低跌幅:-1.42% 最高價:66.60最低價:62.30平均價:64.47,灰色底表示週末,漲21天(8.2)元,跌11天(-4.5)元,平盤7天
1%=9,0%=19,-0%=4,-1%=7,

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