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
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%
        27.23

說明:最高漲幅:1.55%最低跌幅:-2.88% 最高價:27.85最低價:25.80平均價:26.89,灰色底表示週末,漲21天(4)元,跌13天(-3.75)元,平盤5天
2%=1,1%=15,0%=10,-0%=1,-1%=3,-2%=3,-3%=6,

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