玉山金(2884)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　25.90
0
0%		25.60
-0.3
-1.16%		25.70
0.1
0.39%		25.65
-0.05
-0.19%		 　25.80
0.15
0.58%		25.50
-0.3
-1.16%		25.40
-0.1
-0.39%		25.40
0
0%		25.35
-0.05
-0.2%		 　25.40
0.05
0.2%		25.00
-0.4
-1.57%		24.60
-0.4
-1.6%		24.55
-0.05
-0.2%		24.70
0.15
0.61%		 　24.55
-0.15
-0.61%		24.65
0.1
0.41%		24.65
0
0%		24.65
0
0%		24.85
0.2
0.81%		 　25.00
0.15
0.6%		24.75
-0.25
-1%		24.75
0
0%		25.12
2 月24.90
0.15
0.61%		24.85
-0.05
-0.2%		 　24.50
-0.35
-1.41%		 　　　　　　　　24.65
0.15
0.61%		24.65
0
0%		 　24.80
0.15
0.61%		24.75
-0.05
-0.2%		24.65
-0.1
-0.4%		24.50
-0.15
-0.61%		24.40
-0.1
-0.41%		 　24.35
-0.05
-0.2%		25.10
0.75
3.08%		 25.25
0.15
0.6%		 24.78
3 月25.35
0.1
0.4%		 　25.35
0
0%		25.30
-0.05
-0.2%		25.40
0.1
0.4%		25.40
0
0%		25.30
-0.1
-0.39%		 　25.50
0.2
0.79%		25.65
0.15
0.59%		25.70
0.05
0.19%		26.05
0.35
1.36%		26.20
0.15
0.58%		 　26.50
0.3
1.15%		26.55
0.05
0.19%		26.50
-0.05
-0.19%		26.75
0.25
0.94%		27.10
0.35
1.31%		 　27.05
-0.05
-0.18%		27.35
0.3
1.11%		27.20
-0.15
-0.55%		27.15
-0.05
-0.18%		27.25
0.1
0.37%		 26.29
4 月27.35
0.1
0.37%		27.30
-0.05
-0.18%		26.90
-0.4
-1.47%		 　　　27.15
0.25
0.93%		27.30
0.15
0.55%		27.15
-0.15
-0.55%		27.25
0.1
0.37%		27.10
-0.15
-0.55%		 　27.05
-0.05
-0.18%		26.30
-0.75
-2.77%		26.50
0.2
0.76%		27.00
0.5
1.89%		26.55
-0.45
-1.67%		　　　　　　　　　　　　27.01

說明:最高漲幅:3.08%最低跌幅:-2.77% 最高價:27.35最低價:24.35平均價:25.72,灰色底表示週末,漲44天(7.95)元,跌35天(-6)元,平盤9天
3%=1,2%=1,1%=27,0%=24,-0%=1,-1%=3,-2%=12,-3%=19,

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 2884 12355000 3738 318893450 25.80 25.90 25.70 25.90 0.10 0% 25.80 39 25.90 1908 20.23
2024-01-03 2884 12542000 4475 320415600 25.70 25.80 25.35 25.60 0.30 -1.16% 25.55 364 25.60 220 20.00
2024-01-04 2884 9515000 3065 244054850 25.60 25.75 25.50 25.70 0.10 0.39% 25.65 264 25.70 468 20.08
2024-01-05 2884 9006000 2270 231031150 25.60 25.75 25.60 25.65 0.05 -0.19% 25.65 227 25.70 2614 20.04
2024-01-08 2884 15013000 4781 387828500 25.70 25.95 25.65 25.80 0.15 0.58% 25.75 776 25.80 22 20.16
2024-01-09 2884 11337000 3398 290595650 25.80 25.85 25.50 25.50 0.30 -1.16% 25.50 783 25.55 31 19.92
2024-01-10 2884 8265000 2888 210297900 25.50 25.55 25.40 25.40 0.10 -0.39% 25.40 2464 25.45 35 19.84
2024-01-11 2884 13938000 4579 354479550 25.40 25.50 25.40 25.40 0.00 0% 25.40 983 25.45 21 19.84
2024-01-12 2884 9397000 3579 237969050 25.35 25.40 25.25 25.35 0.05 -0.2% 25.30 835 25.35 153 19.80
2024-01-15 2884 10535000 3215 267385300 25.35 25.45 25.30 25.40 0.05 0.2% 25.35 40 25.40 587 19.84
2024-01-16 2884 22829000 8392 571602100 25.15 25.15 24.90 25.00 0.40 -1.57% 25.00 735 25.05 126 19.53
2024-01-17 2884 25553000 11753 631720750 24.90 24.95 24.60 24.60 0.40 -1.6% 24.60 438 24.65 319 19.22
2024-01-18 2884 17372000 7051 427604800 24.60 24.80 24.55 24.55 0.05 -0.2% 24.55 503 24.60 10 19.18
2024-01-19 2884 18524000 5370 456396100 24.50 24.80 24.50 24.70 0.15 0.61% 24.70 60 24.75 89 19.30
2024-01-22 2884 16539000 6200 407087900 24.70 24.75 24.50 24.55 0.15 -0.61% 24.55 1593 24.60 183 19.18
2024-01-23 2884 15563000 4239 383352300 24.55 24.80 24.55 24.65 0.10 0.41% 24.65 136 24.70 74 19.26
2024-01-24 2884 17169000 7744 422622700 24.55 24.70 24.55 24.65 0.00 0% 24.60 37 24.65 355 19.26
2024-01-25 2884 10987000 3982 270671350 24.60 24.75 24.60 24.65 0.00 0% 24.65 693 24.70 7 19.26
2024-01-26 2884 11467000 3732 284802450 24.60 24.95 24.55 24.85 0.20 0.81% 24.85 257 24.90 237 19.41
2024-01-29 2884 8941000 2958 222861350 24.75 25.00 24.75 25.00 0.15 0.6% 24.95 283 25.00 985 19.53
2024-01-30 2884 16722000 5850 415130400 25.00 25.00 24.75 24.75 0.25 -1% 24.75 725 24.80 255 19.34
2024-01-31 2884 12646000 3130 312957550 24.70 24.80 24.70 24.75 0.00 0% 24.75 155 24.80 27 19.34
2024-02-01 2884 14670000 4257 364345850 24.70 24.90 24.70 24.90 0.15 0.61% 24.85 22 24.90 34 19.45
2024-02-02 2884 11691000 3843 290067550 24.85 24.90 24.75 24.85 0.05 -0.2% 24.80 46 24.85 307 19.41
2024-02-05 2884 37931000 12781 930178000 24.55 24.60 24.45 24.50 0.35 -1.41% 24.50 1894 24.55 64 19.14
2024-02-15 2884 25104000 8710 619546500 24.60 24.95 24.55 24.65 0.15 0.61% 24.65 216 24.70 560 19.26
2024-02-16 2884 14096000 5577 347206900 24.70 24.75 24.55 24.65 0.00 0% 24.65 177 24.70 1002 19.26
2024-02-19 2884 16262000 5071 402407750 24.70 24.80 24.65 24.80 0.15 0.61% 24.75 2933 24.80 107 19.38
2024-02-20 2884 14587000 5108 361658450 24.80 24.85 24.75 24.75 0.05 -0.2% 24.75 758 24.80 128 19.34
2024-02-21 2884 17802000 6415 439320400 24.75 24.80 24.60 24.65 0.10 -0.4% 24.60 1396 24.65 285 19.26
2024-02-22 2884 19243000 7997 472868200 24.60 24.65 24.50 24.50 0.15 -0.61% 24.50 4736 24.55 13 19.14
2024-02-23 2884 25941000 10816 635248400 24.50 24.55 24.40 24.40 0.10 -0.41% 24.40 2073 24.45 45 19.06
2024-02-26 2884 30706000 11389 747687750 24.35 24.40 24.30 24.35 0.05 -0.2% 24.35 1208 24.40 79 19.02
2024-02-27 2884 51811000 13317 1296316800 24.85 25.30 24.85 25.10 0.75 3.08% 25.05 302 25.10 899 19.61
2024-02-29 2884 49044000 9851 1238326650 25.10 25.35 25.10 25.25 0.15 0.6% 25.20 2147 25.25 228 19.73
2024-03-01 2884 17772000 5080 449054650 25.20 25.35 25.10 25.35 0.10 0.4% 25.30 460 25.35 858 19.80
2024-03-04 2884 19411000 5233 492005850 25.30 25.40 25.25 25.35 0.00 0% 25.35 976 25.40 1422 19.80
2024-03-05 2884 16471000 5058 417502350 25.40 25.45 25.30 25.30 0.05 -0.2% 25.30 923 25.35 167 19.77
2024-03-06 2884 20032000 6047 508104450 25.30 25.45 25.25 25.40 0.10 0.4% 25.40 739 25.45 1126 19.84
2024-03-07 2884 21576000 5055 547063900 25.25 25.45 25.25 25.40 0.00 0% 25.35 1149 25.40 71 19.84
2024-03-08 2884 29128000 7157 737309250 25.20 25.40 25.20 25.30 0.10 -0.39% 25.30 225 25.35 1129 19.77
2024-03-11 2884 23291000 5870 591363950 25.30 25.50 25.25 25.50 0.20 0.79% 25.45 353 25.50 258 19.92
2024-03-12 2884 20887000 6245 534107250 25.50 25.65 25.50 25.65 0.15 0.59% 25.60 56 25.65 1164 20.04
2024-03-13 2884 19797000 5490 507558850 25.55 25.70 25.55 25.70 0.05 0.19% 25.65 606 25.70 505 20.08
2024-03-14 2884 42067000 11478 1092335900 25.75 26.20 25.70 26.05 0.35 1.36% 26.00 105 26.05 57 20.35
2024-03-15 2884 47887000 9250 1250613250 26.15 26.20 25.85 26.20 0.15 0.58% 26.15 188 26.20 2592 20.47
2024-03-18 2884 45790000 11223 1215118250 26.70 26.80 26.30 26.50 0.30 1.15% 26.45 13 26.50 758 19.06
2024-03-19 2884 27773000 7330 736723550 26.40 26.70 26.30 26.55 0.05 0.19% 26.55 720 26.60 782 19.10
2024-03-20 2884 25091000 6618 664506750 26.55 26.60 26.35 26.50 0.05 -0.19% 26.45 694 26.50 462 19.06
2024-03-21 2884 28047000 7616 750271200 26.50 26.85 26.50 26.75 0.25 0.94% 26.75 34 26.80 1350 19.24
2024-03-22 2884 34325000 9888 928876200 26.85 27.25 26.80 27.10 0.35 1.31% 27.05 3661 27.15 2234 19.50
2024-03-25 2884 16178000 4931 437978250 27.10 27.20 27.00 27.05 0.05 -0.18% 27.00 5076 27.05 1088 19.46
2024-03-26 2884 35707000 8734 971603550 27.00 27.35 27.00 27.35 0.30 1.11% 27.30 70 27.35 26 19.68
2024-03-27 2884 19173000 5452 521601800 27.35 27.45 27.10 27.20 0.15 -0.55% 27.20 1583 27.25 36 19.57
2024-03-28 2884 22246000 5005 604766050 27.20 27.30 27.10 27.15 0.05 -0.18% 27.10 503 27.15 171 19.53
2024-03-29 2884 16808000 3782 457727400 27.15 27.35 27.05 27.25 0.10 0.37% 27.20 522 27.25 250 19.60
2024-04-01 2884 14510000 4058 395649550 27.25 27.40 27.20 27.35 0.10 0.37% 27.30 23 27.35 1072 19.68
2024-04-02 2884 15861000 3969 432113400 27.30 27.35 27.20 27.30 0.05 -0.18% 27.25 48 27.30 767 19.64
2024-04-03 2884 29314000 8312 790606300 27.30 27.30 26.90 26.90 0.40 -1.47% 26.90 456 26.95 56 19.35
2024-04-08 2884 18898000 4549 511124100 26.90 27.15 26.90 27.15 0.25 0.93% 27.10 155 27.15 1304 19.53
2024-04-09 2884 18935000 4824 514668850 27.10 27.30 27.05 27.30 0.15 0.55% 27.25 36 27.30 852 19.64
2024-04-10 2884 16796000 4882 456457250 27.30 27.30 27.05 27.15 0.15 -0.55% 27.15 99 27.20 395 19.53
2024-04-11 2884 13668000 3747 370712600 27.10 27.25 26.95 27.25 0.10 0.37% 27.20 21 27.25 964 19.60
2024-04-12 2884 17737000 3821 480230350 27.20 27.25 27.00 27.10 0.15 -0.55% 27.05 109 27.10 303 19.50
2024-04-15 2884 20445000 5171 552540750 27.05 27.15 26.85 27.05 0.05 -0.18% 27.05 394 27.10 388 19.46
2024-04-16 2884 50869000 15965 1349557150 26.90 27.00 26.20 26.30 0.75 -2.77% 26.30 467 26.35 447 18.92
2024-04-17 2884 30078000 8005 794346500 26.25 26.60 26.15 26.50 0.20 0.76% 26.50 2056 26.55 168 19.06
2024-04-18 2884 24675000 6066 662726200 26.50 27.05 26.40 27.00 0.50 1.89% 26.95 137 27.00 145 19.42
2024-04-19 2884 39998548 14844 1062699533 26.90 26.95 26.30 26.55 0.45 -1.67% 26.55 476 26.60 2 19.10