兆豐金(2886)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 39.30
0
0%
38.65
-0.65
-1.65%
38.75
0.1
0.26%
38.95
0.2
0.52%
 39.45
0.5
1.28%
39.45
0
0%
39.35
-0.1
-0.25%
39.20
-0.15
-0.38%
39.05
-0.15
-0.38%
 38.90
-0.15
-0.38%
38.60
-0.3
-0.77%
37.30
-1.3
-3.37%
37.80
0.5
1.34%
37.90
0.1
0.26%
 38.10
0.2
0.53%
37.85
-0.25
-0.66%
37.85
0
0%
37.80
-0.05
-0.13%
38.35
0.55
1.46%
 38.35
0
0%
37.90
-0.45
-1.17%
37.65
-0.25
-0.66%
38.51
2 月37.90
0.25
0.66%
37.90
0
0%
 37.60
-0.3
-0.79%
        37.80
0.2
0.53%
37.90
0.1
0.26%
 38.40
0.5
1.32%
38.60
0.2
0.52%
38.35
-0.25
-0.65%
38.55
0.2
0.52%
38.30
-0.25
-0.65%
        38.08

說明:最高漲幅:1.46%最低跌幅:-3.37% 最高價:39.45最低價:37.30平均價:38.37,灰色底表示週末,漲17天(5)元,跌16天(-5.05)元,平盤6天
1%=14,0%=9,-0%=1,-1%=1,-2%=6,-3%=8,

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 2886 10332000 4203 405057800 39.00 39.30 38.85 39.30 0.10 0% 39.25 23 39.30 461 17.39
2024-01-03 2886 15571000 6496 603512300 38.95 39.10 38.55 38.65 0.65 -1.65% 38.65 77 38.70 6 17.10
2024-01-04 2886 10051000 3445 390552500 38.65 39.05 38.60 38.75 0.10 0.26% 38.75 279 38.80 4 17.15
2024-01-05 2886 8450000 3252 329160850 38.75 39.15 38.75 38.95 0.20 0.52% 38.90 71 38.95 71 17.23
2024-01-08 2886 17847000 6793 703125850 39.10 39.50 39.00 39.45 0.50 1.28% 39.40 126 39.45 298 17.46
2024-01-09 2886 12049000 3747 475322900 39.55 39.55 39.35 39.45 0.00 0% 39.40 1 39.45 216 17.46
2024-01-10 2886 12053000 4108 474050300 39.35 39.45 39.05 39.35 0.10 -0.25% 39.35 121 39.40 203 17.41
2024-01-11 2886 11192000 3903 439677700 39.30 39.45 39.00 39.20 0.15 -0.38% 39.20 335 39.25 1 17.35
2024-01-12 2886 9257000 4232 360890000 39.05 39.20 38.70 39.05 0.15 -0.38% 39.05 10 39.10 94 17.28
2024-01-15 2886 7956000 2960 310376350 39.05 39.25 38.85 38.90 0.15 -0.38% 38.90 22 38.95 19 17.21
2024-01-16 2886 19884000 6748 769042000 38.50 38.95 38.35 38.60 0.30 -0.77% 38.60 347 38.65 10 17.08
2024-01-17 2886 43934000 16641 1660693100 38.15 38.40 37.30 37.30 1.30 -3.37% 37.30 1017 37.40 2 16.50
2024-01-18 2886 16496000 5152 620670850 37.35 37.85 37.35 37.80 0.50 1.34% 37.75 40 37.80 63 16.73
2024-01-19 2886 13458000 3932 508506000 37.60 37.90 37.50 37.90 0.10 0.26% 37.90 285 37.95 139 16.77
2024-01-22 2886 11728000 4495 446313600 38.00 38.15 37.90 38.10 0.20 0.53% 38.05 391 38.10 58 16.86
2024-01-23 2886 11576000 4868 439029550 38.10 38.15 37.85 37.85 0.25 -0.66% 37.85 126 37.90 4 16.75
2024-01-24 2886 8632000 4324 327439100 37.85 38.05 37.85 37.85 0.00 0% 37.85 999 37.90 4 16.75
2024-01-25 2886 9469000 3413 358541300 37.85 38.00 37.75 37.80 0.05 -0.13% 37.75 734 37.80 260 16.73
2024-01-26 2886 11176000 3466 426055000 37.65 38.40 37.65 38.35 0.55 1.46% 38.30 635 38.35 30 16.97
2024-01-29 2886 8004000 2981 307298200 38.25 38.55 38.20 38.35 0.00 0% 38.35 360 38.40 1 16.97
2024-01-30 2886 13109000 6036 498072900 38.40 38.40 37.90 37.90 0.45 -1.17% 37.90 1399 37.95 79 16.77
2024-01-31 2886 21549000 11575 811264900 37.50 37.80 37.50 37.65 0.25 -0.66% 37.65 748 37.70 22 16.66
2024-02-01 2886 15479000 5526 584735400 37.75 37.90 37.60 37.90 0.25 0.66% 37.85 1 37.90 395 16.77
2024-02-02 2886 8954000 3548 338844350 37.90 37.95 37.70 37.90 0.00 0% 37.90 34 37.95 381 16.77
2024-02-05 2886 15558000 7506 586407200 37.60 37.80 37.55 37.60 0.30 -0.79% 37.60 746 37.65 16 16.64
2024-02-15 2886 19226000 7271 726443800 37.60 38.00 37.55 37.80 0.20 0.53% 37.80 258 37.85 7 16.73
2024-02-16 2886 10349000 4635 392532950 37.85 38.25 37.75 37.90 0.10 0.26% 37.90 115 37.95 6 16.77
2024-02-19 2886 10662000 4707 408103400 38.10 38.40 38.05 38.40 0.50 1.32% 38.35 120 38.40 121 16.99
2024-02-20 2886 11531000 4053 444054650 38.40 38.70 38.25 38.60 0.20 0.52% 38.55 128 38.60 292 17.08
2024-02-21 2886 10838000 4323 415756500 38.60 38.70 38.25 38.35 0.25 -0.65% 38.35 44 38.40 264 16.97
2024-02-22 2886 9097000 3220 350115650 38.35 38.55 38.35 38.55 0.20 0.52% 38.50 27 38.55 25 17.06
2024-02-23 2886 6189000 3222 237622300 38.40 38.55 38.30 38.30 0.25 -0.65% 38.25 437 38.30 6 16.95