元大金(2885)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　27.75
0
0%		26.95
-0.8
-2.88%		27.20
0.25
0.93%		26.95
-0.25
-0.92%		 　26.90
-0.05
-0.19%		26.80
-0.1
-0.37%		26.50
-0.3
-1.12%		26.80
0.3
1.13%		26.65
-0.15
-0.56%		 　26.70
0.05
0.19%		26.25
-0.45
-1.69%		25.80
-0.45
-1.71%		25.80
0
0%		26.20
0.4
1.55%		 　26.35
0.15
0.57%		26.55
0.2
0.76%		26.60
0.05
0.19%		26.75
0.15
0.56%		26.95
0.2
0.75%		 　27.10
0.15
0.56%		26.85
-0.25
-0.92%		27.05
0.2
0.74%		26.71
2 月27.05
0
0%		26.90
-0.15
-0.55%		 　27.00
0.1
0.37%		 　　　　　　　　27.00
0
0%		27.15
0.15
0.56%		 　27.45
0.3
1.1%		27.85
0.4
1.46%		27.35
-0.5
-1.8%		27.55
0.2
0.73%		27.30
-0.25
-0.91%		 　27.10
-0.2
-0.73%		27.20
0.1
0.37%		 27.45
0.25
0.92%		 27.25
3 月27.30
-0.15
-0.55%		 　27.35
0.05
0.18%		27.30
-0.05
-0.18%		27.50
0.2
0.73%		28.10
0.6
2.18%		28.45
0.35
1.25%		 　28.55
0.1
0.35%		28.90
0.35
1.23%		29.50
0.6
2.08%		30.30
0.8
2.71%		30.20
-0.1
-0.33%		 　29.35
-0.85
-2.81%		29.20
-0.15
-0.51%		28.90
-0.3
-1.03%		29.80
0.9
3.11%		29.45
-0.35
-1.17%		 　29.85
0.4
1.36%		30.10
0.25
0.84%		30.30
0.2
0.66%		30.10
-0.2
-0.66%		30.40
0.3
1%		 29.12
4 月30.10
-0.3
-0.99%		30.30
0.2
0.66%		29.95
-0.35
-1.16%		 　　　30.30
0.35
1.17%		30.90
0.6
1.98%		30.50
-0.4
-1.29%		30.50
0
0%		30.30
-0.2
-0.66%		 　30.55
0.25
0.83%		29.95
-0.6
-1.96%		30.00
0.05
0.17%		30.60
0.6
2%		29.90
-0.7
-2.29%		　　　　　　　　　　　　30.31

說明:最高漲幅:3.11%最低跌幅:-2.88% 最高價:30.90最低價:25.80平均價:28.19,灰色底表示週末,漲48天(12.9)元,跌34天(-10.6)元,平盤6天
3%=2,2%=5,1%=30,0%=17,-0%=3,-1%=5,-2%=5,-3%=21,

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 2885 18686000 4917 517102300 27.45 27.85 27.45 27.75 0.15 0% 27.70 25 27.75 136 13.88
2024-01-03 2885 25875000 7171 701614850 27.60 27.60 26.95 26.95 0.80 -2.88% 26.95 199 27.00 393 13.48
2024-01-04 2885 19449000 4275 528519400 26.95 27.30 26.90 27.20 0.25 0.93% 27.20 147 27.25 39 13.60
2024-01-05 2885 10145000 3538 273372500 27.15 27.25 26.80 26.95 0.25 -0.92% 26.90 5 26.95 133 13.48
2024-01-08 2885 11553000 3733 312179200 27.00 27.25 26.85 26.90 0.05 -0.19% 26.85 352 26.90 211 13.45
2024-01-09 2885 8246000 2829 221683200 27.00 27.10 26.80 26.80 0.10 -0.37% 26.80 334 26.85 160 13.40
2024-01-10 2885 13226000 4560 350636450 26.75 26.75 26.40 26.50 0.30 -1.12% 26.50 423 26.55 37 13.25
2024-01-11 2885 8266000 2626 221249400 26.50 26.85 26.50 26.80 0.30 1.13% 26.80 1739 26.85 180 13.40
2024-01-12 2885 8632000 2451 230106050 26.70 26.75 26.50 26.65 0.15 -0.56% 26.65 160 26.70 141 13.32
2024-01-15 2885 10295000 2753 275640500 26.75 26.90 26.60 26.70 0.05 0.19% 26.70 69 26.75 144 13.35
2024-01-16 2885 23308000 6870 612223350 26.30 26.45 26.10 26.25 0.45 -1.69% 26.25 466 26.30 89 13.12
2024-01-17 2885 27091000 8391 704481600 26.15 26.20 25.80 25.80 0.45 -1.71% 25.80 352 25.85 239 12.90
2024-01-18 2885 15305000 5093 395072600 25.70 26.00 25.70 25.80 0.00 0% 25.80 953 25.85 15 12.90
2024-01-19 2885 14974000 4782 390280700 25.75 26.25 25.75 26.20 0.40 1.55% 26.15 2 26.20 456 13.10
2024-01-22 2885 12165000 3188 320452850 26.25 26.50 26.25 26.35 0.15 0.57% 26.30 184 26.35 82 13.18
2024-01-23 2885 7135000 2150 188888950 26.50 26.55 26.35 26.55 0.20 0.76% 26.50 388 26.55 8 13.28
2024-01-24 2885 6085000 2624 161691350 26.55 26.65 26.50 26.60 0.05 0.19% 26.55 1815 26.60 93 13.30
2024-01-25 2885 7199000 2307 192024900 26.70 26.75 26.50 26.75 0.15 0.56% 26.70 251 26.75 670 13.38
2024-01-26 2885 12040000 3226 323115250 26.75 26.95 26.60 26.95 0.20 0.75% 26.90 152 26.95 436 13.48
2024-01-29 2885 10427000 2536 281702150 26.85 27.10 26.80 27.10 0.15 0.56% 27.05 203 27.10 216 13.55
2024-01-30 2885 13732000 3108 368982700 27.10 27.10 26.75 26.85 0.25 -0.92% 26.80 634 26.85 71 13.42
2024-01-31 2885 13036000 3095 351526650 26.75 27.05 26.75 27.05 0.20 0.74% 27.00 189 27.05 558 13.52
2024-02-01 2885 12136000 4025 327946050 27.05 27.10 26.90 27.05 0.00 0% 27.00 176 27.05 235 13.52
2024-02-02 2885 9757000 3193 261829400 26.95 26.95 26.75 26.90 0.15 -0.55% 26.90 314 26.95 326 13.45
2024-02-05 2885 16875000 3950 454504600 26.65 27.05 26.60 27.00 0.10 0.37% 26.95 286 27.00 7 13.50
2024-02-15 2885 20716000 5366 558209300 26.90 27.05 26.80 27.00 0.00 0% 26.95 64 27.00 113 13.50
2024-02-16 2885 8932000 2970 241666000 27.00 27.15 26.95 27.15 0.15 0.56% 27.10 63 27.15 1478 13.58
2024-02-19 2885 13021000 3282 355747150 27.20 27.45 27.10 27.45 0.30 1.1% 27.40 250 27.45 458 13.72
2024-02-20 2885 23435000 7313 648703300 27.50 27.85 27.30 27.85 0.40 1.46% 27.80 199 27.85 832 13.92
2024-02-21 2885 16911000 6179 463072950 27.50 27.65 27.25 27.35 0.50 -1.8% 27.30 379 27.35 138 13.68
2024-02-22 2885 11100000 2787 304584450 27.45 27.55 27.30 27.55 0.20 0.73% 27.50 310 27.55 598 13.78
2024-02-23 2885 10280000 3350 281197450 27.50 27.55 27.20 27.30 0.25 -0.91% 27.25 303 27.30 78 13.65
2024-02-26 2885 9546000 3368 259725500 27.20 27.30 27.10 27.10 0.20 -0.73% 27.10 621 27.15 7 13.55
2024-02-27 2885 15305000 4872 416536300 27.05 27.30 27.05 27.20 0.10 0.37% 27.20 1480 27.25 4 13.60
2024-02-29 2885 20650000 4617 564844600 27.10 27.45 27.05 27.45 0.25 0.92% 27.40 99 27.45 726 13.72
2024-03-01 2885 8670000 2765 236814750 27.35 27.40 27.20 27.30 0.15 -0.55% 27.30 110 27.35 130 13.65
2024-03-04 2885 10346000 3890 282247650 27.10 27.35 27.10 27.35 0.05 0.18% 27.30 279 27.35 455 13.68
2024-03-05 2885 10325000 2927 282101950 27.15 27.45 27.15 27.30 0.05 -0.18% 27.30 118 27.35 529 13.65
2024-03-06 2885 13129000 4530 360608800 27.40 27.55 27.30 27.50 0.20 0.73% 27.50 123 27.55 83 13.75
2024-03-07 2885 36535000 8730 1019134350 27.30 28.10 27.30 28.10 0.60 2.18% 28.05 254 28.10 1195 14.05
2024-03-08 2885 32280000 7961 916612650 28.05 28.55 28.05 28.45 0.35 1.25% 28.40 59 28.45 773 14.22
2024-03-11 2885 17396000 4357 497717750 28.55 28.75 28.45 28.55 0.10 0.35% 28.55 110 28.60 39 14.28
2024-03-12 2885 13769000 3924 396357250 28.60 28.90 28.60 28.90 0.35 1.23% 28.85 566 28.90 1027 14.45
2024-03-13 2885 32911000 9234 964156950 28.90 29.50 28.90 29.50 0.60 2.08% 29.45 43 29.50 2118 14.75
2024-03-14 2885 64177000 15438 1935877900 29.60 30.70 29.55 30.30 0.80 2.71% 30.25 9 30.30 1033 15.15
2024-03-15 2885 45009000 9555 1353727250 30.00 30.20 29.80 30.20 0.10 -0.33% 30.15 14 30.20 1193 14.45
2024-03-18 2885 30532000 10506 898658000 30.00 30.10 29.20 29.35 0.85 -2.81% 29.35 28 29.40 270 14.04
2024-03-19 2885 22111000 6049 646292800 29.30 29.35 29.10 29.20 0.15 -0.51% 29.20 1655 29.25 14 13.97
2024-03-20 2885 23493000 6734 683895150 29.25 29.40 28.85 28.90 0.30 -1.03% 28.85 845 28.90 195 13.83
2024-03-21 2885 26742000 7889 795219400 29.25 29.95 29.20 29.80 0.90 3.11% 29.80 132 29.85 19 14.26
2024-03-22 2885 23703000 7065 705260150 29.80 30.20 29.45 29.45 0.35 -1.17% 29.45 95 29.50 27 14.09
2024-03-25 2885 17593000 4812 524477850 29.35 30.00 29.35 29.85 0.40 1.36% 29.85 1880 29.90 117 14.28
2024-03-26 2885 20811000 6338 626481750 29.95 30.30 29.85 30.10 0.25 0.84% 30.10 1520 30.15 242 14.40
2024-03-27 2885 21629000 6940 654715950 29.95 30.45 29.90 30.30 0.20 0.66% 30.30 171 30.35 266 14.50
2024-03-28 2885 16095000 4689 483731450 30.10 30.20 29.95 30.10 0.20 -0.66% 30.05 404 30.10 308 14.40
2024-03-29 2885 16186000 3858 490771550 30.20 30.40 30.10 30.40 0.30 1% 30.35 174 30.40 2055 14.55
2024-04-01 2885 8959000 3285 271196250 30.45 30.50 30.10 30.10 0.30 -0.99% 30.10 290 30.15 128 14.40
2024-04-02 2885 9649000 2866 291197500 30.15 30.30 30.05 30.30 0.20 0.66% 30.25 7 30.30 461 14.50
2024-04-03 2885 16327000 4041 490412750 30.40 30.40 29.90 29.95 0.35 -1.16% 29.90 1040 29.95 26 14.33
2024-04-08 2885 17641000 4101 532078950 29.80 30.35 29.80 30.30 0.35 1.17% 30.25 7 30.30 993 14.50
2024-04-09 2885 32703000 7511 1009134300 30.40 31.25 30.35 30.90 0.60 1.98% 30.85 217 30.90 197 14.78
2024-04-10 2885 18182000 4906 556693600 30.90 30.95 30.50 30.50 0.40 -1.29% 30.45 562 30.50 97 14.59
2024-04-11 2885 16842000 3571 513200250 30.30 30.60 30.20 30.50 0.00 0% 30.50 37 30.55 609 14.59
2024-04-12 2885 20442000 4754 619336100 30.20 30.50 30.10 30.30 0.20 -0.66% 30.30 1259 30.35 211 14.50
2024-04-15 2885 19444000 5130 592106600 30.20 30.65 30.00 30.55 0.25 0.83% 30.55 78 30.60 365 14.62
2024-04-16 2885 23494000 7401 705177650 30.35 30.50 29.80 29.95 0.60 -1.96% 29.95 5086 30.00 59 14.33
2024-04-17 2885 18981000 4673 569717550 30.00 30.10 29.80 30.00 0.05 0.17% 30.00 43 30.05 2 14.35
2024-04-18 2885 29692000 8243 904595200 29.95 30.65 29.95 30.60 0.60 2% 30.55 162 30.60 75 14.64
2024-04-19 2885 50007181 20360 1495787987 30.20 30.60 29.60 29.90 0.70 -2.29% 29.90 206 29.95 323 14.31