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%		92.40
-1.9
-2.01%		92.00
-0.4
-0.43%		92.60
0.6
0.65%		 　91.60
-1
-1.08%		91.70
0.1
0.11%		92.80
1.1
1.2%		92.30
-0.5
-0.54%		 92.68
3 月　　92.80
0.5
0.54%		91.20
-1.6
-1.72%		91.80
0.6
0.66%		92.50
0.7
0.76%		90.90
-1.6
-1.73%		 　90.70
-0.2
-0.22%		89.70
-1
-1.1%		89.50
-0.2
-0.22%		89.00
-0.5
-0.56%		88.20
-0.8
-0.9%		 　90.00
1.8
2.04%		90.40
0.4
0.44%		89.00
-1.4
-1.55%		89.90
0.9
1.01%		89.00
-0.9
-1%		 　89.00
0
0%		89.70
0.7
0.79%		89.90
0.2
0.22%		89.90
0
0%		88.20
-1.7
-1.89%		 85.30
-2.9
-3.29%		89.5
4 月87.40
2.1
2.46%		87.60
0.2
0.23%		 　　　78.90
-8.7
-9.93%		77.90
-1
-1.27%		72.10
-5.8
-7.45%		79.30
7.2
9.99%		80.40
1.1
1.39%		 　80.90
0.5
0.62%		82.50
1.6
1.98%		80.10
-2.4
-2.91%		79.60
-0.5
-0.62%		79.50
-0.1
-0.13%		　　　　　　　　　　　　　80.43

說明:最高漲幅:9.99%最低跌幅:-9.93% 最高價:94.30最低價:72.10平均價:89.5,灰色底表示週末,漲38天(38.5)元,跌48天(-71.5)元,平盤7天
10%=1,2%=5,1%=25,0%=14,-0%=1,-1%=2,-2%=4,-3%=10,-4%=15,-5%=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
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
2025-02-19 2881 25986198 43006 2147483647 93.90 94.10 92.40 92.40 1.90 -2.01% 92.40 414 92.50 38 11.80
2025-02-20 2881 14237871 8683 1313107205 92.30 92.90 92.00 92.00 0.40 -0.43% 91.90 637 92.00 144 11.75
2025-02-21 2881 8222755 4823 759688130 92.00 92.60 91.90 92.60 0.60 0.65% 92.50 12 92.60 37 11.83
2025-02-24 2881 16882611 13412 1549608515 91.90 92.30 91.50 91.60 1.00 -1.08% 91.60 171 91.70 2 11.70
2025-02-25 2881 8532930 5052 782438967 91.30 92.00 91.20 91.70 0.10 0.11% 91.70 181 91.80 63 11.71
2025-02-26 2881 13902891 6530 1283882258 91.30 92.90 91.30 92.80 1.10 1.2% 92.70 498 92.80 238 11.85
2025-02-27 2881 29662319 5407 2147483647 92.60 92.90 92.30 92.30 0.50 -0.54% 92.30 562 92.40 70 11.79
2025-03-03 2881 14952239 8596 1379522364 92.00 92.80 91.70 92.80 0.50 0.54% 92.70 177 92.80 163 11.85
2025-03-04 2881 21915066 12904 2001136993 91.50 91.90 90.80 91.20 1.60 -1.72% 91.20 813 91.30 6 11.65
2025-03-05 2881 10744846 6321 987642429 91.20 92.30 91.20 91.80 0.60 0.66% 91.80 16 91.90 85 11.72
2025-03-06 2881 6446976 4370 595210781 91.50 92.50 91.50 92.50 0.70 0.76% 92.40 64 92.50 210 11.81
2025-03-07 2881 20585298 13598 1875769741 91.80 91.90 90.90 90.90 1.60 -1.73% 90.90 635 91.00 115 11.61
2025-03-10 2881 13342286 6546 1212629213 91.30 91.30 90.60 90.70 0.20 -0.22% 90.70 904 90.80 2 11.58
2025-03-11 2881 35972541 22797 2147483647 89.80 90.30 88.60 89.70 1.00 -1.1% 89.70 258 89.80 33 11.46
2025-03-12 2881 18221655 11819 1635430690 89.80 90.20 89.50 89.50 0.20 -0.22% 89.50 125 89.60 144 11.43
2025-03-13 2881 14907218 9377 1334726674 90.10 90.10 89.00 89.00 0.50 -0.56% 89.00 617 89.10 1 11.37
2025-03-14 2881 23406633 16714 2074189979 89.00 89.70 88.20 88.20 0.80 -0.9% 88.20 744 88.30 48 11.26
2025-03-17 2881 19878376 11436 1786453571 88.80 90.30 88.70 90.00 1.80 2.04% 89.90 20 90.00 151 11.49
2025-03-18 2881 21386359 8387 1930767976 90.40 91.00 89.60 90.40 0.40 0.44% 90.30 184 90.40 213 9.15
2025-03-19 2881 15977043 12393 1429074887 90.20 90.40 89.00 89.00 1.40 -1.55% 89.00 462 89.10 38 9.01
2025-03-20 2881 9851623 5151 886560752 89.70 90.50 89.60 89.90 0.90 1.01% 89.90 36 90.00 293 9.10
2025-03-21 2881 14697734 6608 1311793350 89.90 90.10 89.00 89.00 0.90 -1% 89.00 1453 89.20 2 9.01
2025-03-24 2881 7399846 5928 660223237 89.20 89.80 89.00 89.00 0.00 0% 89.00 1019 89.10 3 9.01
2025-03-25 2881 8101283 4888 726315840 89.50 90.20 89.30 89.70 0.70 0.79% 89.60 66 89.70 62 9.08
2025-03-26 2881 6046074 3676 543029768 89.70 90.10 89.50 89.90 0.20 0.22% 89.90 13 90.00 334 9.10
2025-03-27 2881 10662715 6815 955311923 89.50 89.90 89.10 89.90 0.00 0% 89.80 1 89.90 6 9.10
2025-03-28 2881 17235799 15921 1525453589 89.30 89.50 88.00 88.20 1.70 -1.89% 88.20 284 88.30 6 8.93
2025-03-31 2881 31200098 21414 2147483647 86.50 87.00 85.30 85.30 2.90 -3.29% 85.30 40 85.50 2 8.63
2025-04-01 2881 16517566 9783 1436738072 85.80 87.50 85.60 87.40 2.10 2.46% 87.30 13 87.40 2 8.85
2025-04-02 2881 9092777 5916 796060146 86.90 87.90 86.90 87.60 0.20 0.23% 87.60 503 87.70 18 8.87
2025-04-07 2881 10574527 14208 834329865 78.90 78.90 78.90 78.90 8.70 -9.93% 0.00 0 78.90 24585 7.99
2025-04-08 2881 58207875 35244 2147483647 74.00 78.50 74.00 77.90 1.00 -1.27% 77.90 60 78.00 96 7.88
2025-04-09 2881 46882643 35447 2147483647 79.00 79.80 72.10 72.10 5.80 -7.45% 72.10 146 72.30 254 7.30
2025-04-10 2881 9962966 4730 790062800 79.30 79.30 79.30 79.30 7.20 9.99% 79.30 12226 0.00 0 8.03
2025-04-11 2881 29271460 16733 2147483647 77.50 80.80 77.40 80.40 1.10 1.39% 80.40 198 80.50 25 8.14
2025-04-14 2881 24336144 12629 1979786311 80.80 82.50 80.60 80.90 0.50 0.62% 80.80 25 80.90 47 8.19
2025-04-15 2881 14647284 10227 1207136741 81.30 83.20 81.20 82.50 1.60 1.98% 82.50 148 82.60 45 8.35
2025-04-16 2881 24003098 21165 1934560704 81.50 81.90 80.00 80.10 2.40 -2.91% 80.10 685 80.20 91 8.11
2025-04-17 2881 12727571 8531 1016254489 80.10 80.30 79.40 79.60 0.50 -0.62% 79.60 291 79.80 2 8.06
2025-04-18 2881 8832195 5247 704503571 80.00 80.30 79.50 79.50 0.10 -0.13% 79.50 211 79.60 8 8.05