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
月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%		 　38.15
-0.15
-0.39%		38.20
0.05
0.13%		 38.70
0.5
1.31%		 38.21
3 月38.55
-0.15
-0.39%		 　38.80
0.25
0.65%		39.05
0.25
0.64%		39.40
0.35
0.9%		39.30
-0.1
-0.25%		39.90
0.6
1.53%		 　39.80
-0.1
-0.25%		39.95
0.15
0.38%		40.40
0.45
1.13%		40.90
0.5
1.24%		40.90
0
0%		 　40.60
-0.3
-0.73%		40.20
-0.4
-0.99%		40.15
-0.05
-0.12%		40.60
0.45
1.12%		40.10
-0.5
-1.23%		 　40.00
-0.1
-0.25%		40.55
0.55
1.38%		40.50
-0.05
-0.12%		40.25
-0.25
-0.62%		40.55
0.3
0.75%		 40.04
4 月40.65
0.1
0.25%		40.30
-0.35
-0.86%		39.75
-0.55
-1.36%		 　　　40.00
0.25
0.63%		40.40
0.4
1%		40.50
0.1
0.25%		40.15
-0.35
-0.86%		39.95
-0.2
-0.5%		 　39.80
-0.15
-0.38%		39.10
-0.7
-1.76%		39.00
-0.1
-0.26%		39.20
0.2
0.51%		38.70
-0.5
-1.28%		 　39.50
0.8
2.07%		40.00
0.5
1.27%		39.35
-0.65
-1.63%		39.00
-0.35
-0.89%		39.10
0.1
0.26%		 　40.10
1
2.56%		40.00
-0.1
-0.25%		 39.76
5 月　39.95
-0.05
-0.13%		40.05
0.1
0.25%		 　41.15
1.1
2.75%		40.95
-0.2
-0.49%		41.10
0.15
0.37%		40.65
-0.45
-1.09%		40.95
0.3
0.74%		 　41.05
0.1
0.24%		40.50
-0.55
-1.34%		40.85
0.35
0.86%		40.80
-0.05
-0.12%		40.85
0.05
0.12%		 　40.80
-0.05
-0.12%		40.60
-0.2
-0.49%		40.55
-0.05
-0.12%		40.10
-0.45
-1.11%		40.00
-0.1
-0.25%		 　39.80
-0.2
-0.5%		39.80
0
0%		39.00
-0.8
-2.01%		38.90
-0.1
-0.26%		39.05
0.15
0.39%		40.39
6 月 　39.30
0.25
0.64%		39.15
-0.15
-0.38%		39.15
0
0%		 39.35
0.2
0.51%		 　　39.20
-0.15
-0.38%		39.25
0.05
0.13%		39.45
0.2
0.51%		39.55
0.1
0.25%		 　39.80
0.25
0.63%		40.10
0.3
0.75%		39.95
-0.15
-0.37%		40.00
0.05
0.13%		40.00
0
0%		 　40.35
0.35
0.88%		40.65
0.3
0.74%		 40.25
-0.4
-0.98%		40.40
0.15
0.37%		 39.86
7 月40.75
0.35
0.87%		40.75
0
0%		42.75
2
4.91%		 42.10
-0.65
-1.52%		 　42.10
0
0%		41.65
-0.45
-1.07%		 41.75
0.1
0.24%		 　　　41.85
0.1
0.24%		41.90
0.05
0.12%		 　　　42.45
0.55
1.31%		 　　42.70
0.25
0.59%		　　　　　41.98

說明:最高漲幅:4.91%最低跌幅:-3.37% 最高價:42.75最低價:37.30平均價:39.76,灰色底表示週末,漲84天(28.05)元,跌70天(-19)元,平盤13天
5%=1,3%=4,2%=3,1%=51,0%=38,-0%=1,-1%=6,-2%=27,-3%=36,

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
2024-02-26 2886 8657000 3350 330684400 38.15 38.30 38.10 38.15 0.15 -0.39% 38.15 150 38.20 68 16.88
2024-02-27 2886 11378000 3834 435334450 38.10 38.40 38.10 38.20 0.05 0.13% 38.20 267 38.25 1 16.90
2024-02-29 2886 23051000 4967 890756650 38.20 38.85 38.15 38.70 0.50 1.31% 38.65 488 38.70 121 17.12
2024-03-01 2886 9039000 3380 349558000 38.60 38.80 38.55 38.55 0.15 -0.39% 38.55 113 38.60 53 17.06
2024-03-04 2886 10078000 3790 390266150 38.40 38.85 38.40 38.80 0.25 0.65% 38.75 10 38.80 179 17.17
2024-03-05 2886 18405000 6416 718172350 38.65 39.20 38.65 39.05 0.25 0.64% 39.05 126 39.10 388 17.28
2024-03-06 2886 19559000 8288 769995900 39.05 39.55 39.05 39.40 0.35 0.9% 39.40 244 39.45 63 17.43
2024-03-07 2886 18446000 7417 726529750 39.20 39.55 39.20 39.30 0.10 -0.25% 39.30 611 39.40 31 17.39
2024-03-08 2886 26344000 9521 1047382650 39.25 40.10 39.25 39.90 0.60 1.53% 39.85 172 39.90 696 17.65
2024-03-11 2886 18641000 7162 743935800 39.90 40.10 39.75 39.80 0.10 -0.25% 39.80 47 39.85 205 17.61
2024-03-12 2886 17690000 5368 706262850 39.85 40.05 39.70 39.95 0.15 0.38% 39.90 693 39.95 48 17.68
2024-03-13 2886 24973000 8920 1002563100 39.65 40.40 39.65 40.40 0.45 1.13% 40.35 2 40.40 4 17.88
2024-03-14 2886 22019000 7152 896754750 40.40 41.00 40.40 40.90 0.50 1.24% 40.85 17 40.90 192 18.10
2024-03-15 2886 27243000 5353 1110716850 40.90 40.90 40.20 40.90 0.00 0% 40.85 105 40.90 446 17.33
2024-03-18 2886 16259000 4876 660144800 40.85 40.90 40.40 40.60 0.30 -0.73% 40.55 147 40.60 219 17.20
2024-03-19 2886 16169000 5720 651738450 40.55 40.60 40.20 40.20 0.40 -0.99% 40.20 1086 40.30 32 17.03
2024-03-20 2886 24695000 7293 995715050 40.25 40.65 40.15 40.15 0.05 -0.12% 40.15 920 40.20 28 17.01
2024-03-21 2886 21616000 7435 873807950 40.20 40.65 40.20 40.60 0.45 1.12% 40.55 712 40.60 110 17.20
2024-03-22 2886 16360000 7058 656947750 40.30 40.60 40.00 40.10 0.50 -1.23% 40.10 28 40.15 27 16.99
2024-03-25 2886 12632000 5204 504650150 39.90 40.10 39.75 40.00 0.10 -0.25% 40.00 1537 40.05 32 16.95
2024-03-26 2886 16819000 5582 680743500 40.15 40.70 40.10 40.55 0.55 1.37% 40.55 82 40.60 51 17.18
2024-03-27 2886 7702000 3292 312126600 40.65 40.65 40.35 40.50 0.05 -0.12% 40.50 204 40.55 7 17.16
2024-03-28 2886 9682000 3120 389673750 40.25 40.45 40.15 40.25 0.25 -0.62% 40.20 79 40.25 6 17.06
2024-03-29 2886 8580000 2772 347602700 40.40 40.60 40.20 40.55 0.30 0.75% 40.55 120 40.60 206 17.18
2024-04-01 2886 11080000 4257 450660500 40.55 40.85 40.40 40.65 0.10 0.25% 40.65 13 40.70 71 17.22
2024-04-02 2886 10120000 3572 408922700 40.60 40.60 40.20 40.30 0.35 -0.86% 40.30 17 40.35 47 17.08
2024-04-03 2886 20434000 6386 815237300 40.20 40.25 39.75 39.75 0.55 -1.36% 39.75 689 39.80 4 16.84
2024-04-08 2886 11943000 4194 476661550 39.70 40.05 39.70 40.00 0.25 0.63% 39.95 50 40.00 35 16.95
2024-04-09 2886 9675000 2968 389626100 40.05 40.40 39.95 40.40 0.40 1% 40.35 11 40.40 636 17.12
2024-04-10 2886 9587000 3184 388525700 40.35 40.65 40.35 40.50 0.10 0.25% 40.50 92 40.55 106 17.16
2024-04-11 2886 12005000 4775 481944200 40.10 40.45 39.90 40.15 0.35 -0.86% 40.15 89 40.20 77 17.01
2024-04-12 2886 13180000 3259 527128200 39.90 40.10 39.90 39.95 0.20 -0.5% 39.95 417 40.00 95 16.93
2024-04-15 2886 18554000 5594 740577550 39.95 40.10 39.80 39.80 0.15 -0.38% 39.80 205 39.85 8 16.86
2024-04-16 2886 28128000 10363 1108783500 39.70 40.05 39.10 39.10 0.70 -1.76% 39.10 309 39.15 26 16.57
2024-04-17 2886 19861000 6771 776827700 39.10 39.45 38.95 39.00 0.10 -0.26% 39.00 1669 39.10 2 16.53
2024-04-18 2886 29986000 8301 1173582700 39.20 39.45 38.95 39.20 0.20 0.51% 39.20 477 39.25 32 16.61
2024-04-19 2886 45380905 19592 1753636494 39.00 39.30 38.00 38.70 0.50 -1.28% 38.65 91 38.70 723 16.40
2024-04-22 2886 25222000 8088 997156000 39.40 39.70 39.20 39.50 0.80 2.07% 39.50 96 39.55 50 16.74
2024-04-23 2886 23652000 6429 946137650 39.85 40.10 39.65 40.00 0.50 1.27% 40.00 57 40.05 27 16.95
2024-04-24 2886 48765000 15281 1929501650 40.50 40.50 39.30 39.35 0.65 -1.63% 39.35 2862 39.40 3 16.67
2024-04-25 2886 26043000 8971 1017282850 39.00 39.30 38.95 39.00 0.35 -0.89% 39.00 1999 39.05 77 16.53
2024-04-26 2886 13378000 4317 525117500 39.00 39.45 38.95 39.10 0.10 0.26% 39.10 350 39.15 121 16.57
2024-04-29 2886 25001000 7694 998807600 39.30 40.20 39.30 40.10 1.00 2.56% 40.05 78 40.10 1 16.99
2024-04-30 2886 15532000 3709 622180200 40.00 40.35 39.95 40.00 0.10 -0.25% 40.00 1173 40.05 99 16.95
2024-05-02 2886 19374000 5354 775843150 40.00 40.35 39.80 39.95 0.05 -0.12% 39.95 381 40.00 199 16.93
2024-05-03 2886 14212000 5114 570549350 40.00 40.25 40.00 40.05 0.10 0.25% 40.00 3177 40.05 69 16.97
2024-05-06 2886 31151000 12546 1275710150 40.20 41.20 40.20 41.15 1.10 2.75% 41.10 153 41.15 245 17.44
2024-05-07 2886 24805000 8302 1016744950 41.20 41.20 40.65 40.95 0.20 -0.49% 40.95 216 41.00 38 17.35
2024-05-08 2886 17998000 7496 738771100 41.00 41.15 40.90 41.10 0.15 0.37% 41.05 264 41.10 53 17.42
2024-05-09 2886 15325232 7907 624850215 41.00 41.00 40.55 40.65 0.45 -1.09% 40.60 253 40.65 45 17.22
2024-05-10 2886 15143000 6439 617510450 40.60 40.95 40.55 40.95 0.30 0.74% 40.90 32 40.95 37 17.35
2024-05-13 2886 11885000 5030 486774750 40.95 41.05 40.70 41.05 0.10 0.24% 41.00 14 41.05 43 17.39
2024-05-14 2886 11426000 4487 464587250 40.95 41.00 40.50 40.50 0.55 -1.34% 40.50 257 40.55 38 17.16
2024-05-15 2886 16642484 7731 680555672 40.75 41.10 40.60 40.85 0.35 0.86% 40.85 48 40.90 180 17.31
2024-05-16 2886 19103000 6759 782404100 41.00 41.20 40.75 40.80 0.05 -0.12% 40.80 11 40.85 161 17.29
2024-05-17 2886 12584000 3914 514246500 40.80 41.00 40.75 40.85 0.05 0.12% 40.85 1061 40.90 10 17.31
2024-05-20 2886 15660000 5521 637766700 40.90 40.95 40.55 40.80 0.05 -0.12% 40.80 86 40.85 77 17.29
2024-05-21 2886 10584000 4041 429856350 40.65 40.80 40.45 40.60 0.20 -0.49% 40.60 212 40.65 32 17.20
2024-05-22 2886 9742000 4218 395406700 40.80 40.95 40.45 40.55 0.05 -0.12% 40.50 1453 40.55 76 17.18
2024-05-23 2886 11809000 4859 473821850 40.10 40.45 40.00 40.10 0.45 -1.11% 40.10 1022 40.15 44 16.99
2024-05-24 2886 9580000 3370 383889200 40.05 40.30 40.00 40.00 0.10 -0.25% 40.00 1883 40.05 15 16.95
2024-05-27 2886 26415000 10288 1054661750 40.05 40.05 39.65 39.80 0.20 -0.5% 39.80 1134 39.85 281 16.86
2024-05-28 2886 16645000 6548 662633050 39.80 39.95 39.70 39.80 0.00 0% 39.80 6 39.85 162 16.86
2024-05-29 2886 36924000 15862 1449461500 39.75 39.80 39.00 39.00 0.80 -2.01% 39.00 3161 39.05 4 16.53
2024-05-30 2886 31243000 12817 1215787050 38.85 39.20 38.85 38.90 0.10 -0.26% 38.90 34 38.95 183 16.48
2024-05-31 2886 67207471 13231 2147483647 39.00 39.40 38.90 39.05 0.15 0.39% 39.05 604 39.10 187 16.55
2024-06-03 2886 24758000 9479 968375450 39.20 39.30 39.00 39.30 0.25 0.64% 39.25 100 39.30 336 16.65
2024-06-04 2886 22649000 7265 884602450 39.00 39.20 38.85 39.15 0.15 -0.38% 39.15 14 39.20 93 16.59
2024-06-05 2886 17649000 7055 690149300 39.30 39.30 39.00 39.15 0.00 0% 39.15 31 39.20 445 16.59
2024-06-07 2886 20604000 6421 808674050 39.30 39.50 39.10 39.35 0.05 0.51% 39.30 128 39.35 266 16.67
2024-06-11 2886 22369000 7802 879301450 39.10 39.45 39.10 39.20 0.15 -0.38% 39.20 771 39.30 2 16.61
2024-06-12 2886 16420000 6407 644682450 39.20 39.40 39.20 39.25 0.05 0.13% 39.25 110 39.30 18 16.63
2024-06-13 2886 13508000 6037 533061650 39.35 39.55 39.35 39.45 0.20 0.51% 39.45 28 39.50 59 16.72
2024-06-14 2886 7091000 2726 280293650 39.45 39.60 39.35 39.55 0.10 0.25% 39.55 33 39.60 295 16.76
2024-06-17 2886 7784000 3647 309630000 39.60 39.90 39.60 39.80 0.25 0.63% 39.80 35 39.85 233 16.86
2024-06-18 2886 14563000 4937 582045050 39.90 40.10 39.85 40.10 0.30 0.75% 40.05 84 40.10 76 16.99
2024-06-19 2886 18811937 8541 753310444 40.10 40.20 39.90 39.95 0.15 -0.37% 39.95 403 40.00 18 16.93
2024-06-20 2886 16916000 4990 675101500 40.00 40.05 39.70 40.00 0.05 0.13% 39.95 104 40.00 331 16.95
2024-06-21 2886 33814000 4579 1353338200 40.00 40.15 39.90 40.00 0.00 0% 40.00 3065 40.05 106 16.95
2024-06-24 2886 29913000 7655 1204332200 40.00 40.35 39.80 40.35 0.35 0.88% 40.30 197 40.35 441 17.10
2024-06-25 2886 29971000 8139 1217224900 40.60 40.70 40.30 40.65 0.30 0.74% 40.60 16 40.65 411 17.22
2024-06-27 2886 28208000 6511 1131713550 39.85 40.25 39.80 40.25 0.00 -0.98% 40.15 9 40.25 592 17.06
2024-06-28 2886 13039000 3835 527809050 40.25 40.70 40.25 40.40 0.15 0.37% 40.35 205 40.40 206 17.12
2024-07-01 2886 15593450 6915 633303323 40.40 40.80 40.30 40.75 0.35 0.87% 40.70 1 40.75 30 17.27
2024-07-02 2886 23907000 8327 975383650 40.35 41.00 40.30 40.75 0.00 0% 40.75 75 40.85 8 17.27
2024-07-03 2886 98061000 22896 2147483647 40.75 42.80 40.65 42.75 2.00 4.91% 42.60 4 42.75 329 18.11
2024-07-05 2886 18670000 7202 785873550 42.00 42.40 41.90 42.10 0.15 -1.52% 42.00 25 42.10 437 17.84
2024-07-08 2886 15770000 5640 663786700 42.10 42.40 41.90 42.10 0.00 0% 42.05 127 42.10 584 17.84
2024-07-09 2886 18798855 17181 784730480 42.10 42.20 41.40 41.65 0.45 -1.07% 41.65 146 41.70 34 17.65
2024-07-11 2886 21963656 10232 921863053 42.00 42.40 41.75 41.75 0.10 0.24% 41.75 142 41.80 3 17.69
2024-07-16 2886 16889000 4925 707990600 41.95 42.10 41.75 41.85 0.10 0.24% 41.80 70 41.85 15 17.73
2024-07-17 2886 19750000 6060 829447750 41.85 42.20 41.65 41.90 0.05 0.12% 41.85 244 41.90 60 17.75
2024-07-22 2886 26668974 11335 1122815186 41.90 42.45 41.60 42.45 0.20 1.31% 42.35 1 42.45 522 17.99
2024-07-26 2886 18527477 10725 787514069 42.35 42.75 42.15 42.70 0.05 0.59% 42.60 4 42.70 320 18.09