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%		　　　　　　　　　　　　　　　68.41

說明:最高漲幅:1.89%最低跌幅:-2.52% 最高價:70.70最低價:62.30平均價:66.74,灰色底表示週末,漲38天(18.5)元,跌33天(-16.9)元,平盤14天
2%=5,1%=14,0%=33,-0%=1,-1%=2,-2%=14,-3%=16,

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