新光金(2888)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 8.84 0 0% | 8.74 -0.1 -1.13% | 8.71 -0.03 -0.34% | 8.75 0.04 0.46% | 8.81 0.06 0.69% | 8.72 -0.09 -1.02% | 8.72 0 0% | 8.83 0.11 1.26% | 8.92 0.09 1.02% | 8.75 -0.17 -1.91% | 8.60 -0.15 -1.71% | 8.45 -0.15 -1.74% | 8.35 -0.1 -1.18% | 8.42 0.07 0.84% | 8.46 0.04 0.48% | 8.51 0.05 0.59% | 8.51 0 0% | 8.57 0.06 0.71% | 8.62 0.05 0.58% | 8.65 0.03 0.35% | 8.52 -0.13 -1.5% | 8.40 -0.12 -1.41% | 8.64 | |||||||||
| 2 月 | 8.48 0.08 0.95% | 8.45 -0.03 -0.35% | 8.41 -0.04 -0.47% | 8.33 -0.08 -0.95% | 8.30 -0.03 -0.36% | 8.47 0.17 2.05% | 8.41 -0.06 -0.71% | 8.39 -0.02 -0.24% | 8.41 0.02 0.24% | 8.33 -0.08 -0.95% | 8.31 -0.02 -0.24% | 8.25 -0.06 -0.72% | 8.29 0.04 0.48% | 8.35 | ||||||||||||||||||
| 3 月 | 8.22 -0.07 -0.84% | 8.18 -0.04 -0.49% | 8.10 -0.08 -0.98% | 8.20 0.1 1.23% | 8.12 -0.08 -0.98% | 8.18 0.06 0.74% | 8.25 0.07 0.86% | 8.31 0.06 0.73% | 8.31 0 0% | 8.42 0.11 1.32% | 8.38 -0.04 -0.48% | 8.25 -0.13 -1.55% | 8.12 -0.13 -1.58% | 8.03 -0.09 -1.11% | 8.17 0.14 1.74% | 8.13 -0.04 -0.49% | 8.08 -0.05 -0.62% | 8.08 0 0% | 8.12 0.04 0.5% | 8.06 -0.06 -0.74% | 8.07 0.01 0.12% | 8.18 | ||||||||||
| 4 月 | 8.12 0.05 0.62% | 8.07 -0.05 -0.62% | 8.03 -0.04 -0.5% | 8.03 0 0% | 8.16 0.13 1.62% | 8.39 0.23 2.82% | 8.36 -0.03 -0.36% | 8.26 -0.1 -1.2% | 8.19 -0.07 -0.85% | 8.05 -0.14 -1.71% | 8.12 0.07 0.87% | 8.22 0.1 1.23% | 8.07 -0.15 -1.82% | 8.26 0.19 2.35% | 8.37 0.11 1.33% | 8.39 0.02 0.24% | 8.35 -0.04 -0.48% | 8.35 0 0% | 8.2 |
說明:最高漲幅:2.82%最低跌幅:-1.91% 最高價:8.92最低價:8.03平均價:8.35,灰色底表示週末,漲39天(3.1)元,跌47天(-3.63)元,平盤8天
3%=1,2%=6,1%=22,0%=18,-0%=10,-1%=14,-2%=23,
| 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 | 2888 | 13836000 | 3444 | 121887300 | 8.85 | 8.85 | 8.78 | 8.84 | 0.01 | 0% | 8.83 | 49 | 8.84 | 298 | 0.00 |
| 2024-01-03 | 2888 | 32054000 | 5609 | 280356380 | 8.80 | 8.81 | 8.70 | 8.74 | 0.10 | -1.13% | 8.74 | 968 | 8.75 | 25 | 0.00 |
| 2024-01-04 | 2888 | 14991000 | 2955 | 130812840 | 8.74 | 8.77 | 8.70 | 8.71 | 0.03 | -0.34% | 8.71 | 1071 | 8.72 | 13 | 0.00 |
| 2024-01-05 | 2888 | 12861000 | 2431 | 112601830 | 8.72 | 8.79 | 8.72 | 8.75 | 0.04 | 0.46% | 8.75 | 474 | 8.77 | 60 | 0.00 |
| 2024-01-08 | 2888 | 24516000 | 3569 | 216608860 | 8.81 | 8.87 | 8.79 | 8.81 | 0.06 | 0.69% | 8.81 | 3 | 8.82 | 454 | 0.00 |
| 2024-01-09 | 2888 | 22449000 | 3584 | 196820880 | 8.86 | 8.86 | 8.72 | 8.72 | 0.09 | -1.02% | 8.72 | 197 | 8.73 | 7 | 0.00 |
| 2024-01-10 | 2888 | 22811000 | 3654 | 199569760 | 8.80 | 8.80 | 8.71 | 8.72 | 0.00 | 0% | 8.72 | 865 | 8.73 | 2 | 0.00 |
| 2024-01-11 | 2888 | 31938000 | 5079 | 282212710 | 8.77 | 8.87 | 8.76 | 8.83 | 0.11 | 1.26% | 8.83 | 842 | 8.84 | 7 | 0.00 |
| 2024-01-12 | 2888 | 50407000 | 8268 | 447786390 | 8.81 | 8.92 | 8.80 | 8.92 | 0.09 | 1.02% | 8.91 | 189 | 8.92 | 1134 | 0.00 |
| 2024-01-15 | 2888 | 63441000 | 8679 | 554328640 | 8.79 | 8.80 | 8.70 | 8.75 | 0.17 | -1.91% | 8.74 | 340 | 8.75 | 450 | 0.00 |
| 2024-01-16 | 2888 | 54353000 | 9742 | 468911250 | 8.72 | 8.72 | 8.60 | 8.60 | 0.15 | -1.71% | 8.60 | 5454 | 8.61 | 78 | 0.00 |
| 2024-01-17 | 2888 | 69296000 | 14981 | 588030560 | 8.58 | 8.59 | 8.45 | 8.45 | 0.15 | -1.74% | 8.45 | 1882 | 8.46 | 157 | 0.00 |
| 2024-01-18 | 2888 | 51533000 | 9454 | 431316030 | 8.40 | 8.44 | 8.32 | 8.35 | 0.10 | -1.18% | 8.35 | 1292 | 8.36 | 15 | 0.00 |
| 2024-01-19 | 2888 | 41836000 | 6620 | 348685120 | 8.35 | 8.42 | 8.27 | 8.42 | 0.07 | 0.84% | 8.42 | 2 | 8.43 | 257 | 0.00 |
| 2024-01-22 | 2888 | 21744000 | 4224 | 183422080 | 8.41 | 8.48 | 8.37 | 8.46 | 0.04 | 0.48% | 8.45 | 441 | 8.46 | 32 | 0.00 |
| 2024-01-23 | 2888 | 18280000 | 3772 | 155356580 | 8.46 | 8.53 | 8.45 | 8.51 | 0.05 | 0.59% | 8.51 | 230 | 8.52 | 121 | 0.00 |
| 2024-01-24 | 2888 | 24391000 | 5467 | 207530900 | 8.49 | 8.53 | 8.46 | 8.51 | 0.00 | 0% | 8.51 | 1217 | 8.52 | 196 | 0.00 |
| 2024-01-25 | 2888 | 22117000 | 4425 | 189087270 | 8.51 | 8.58 | 8.51 | 8.57 | 0.06 | 0.71% | 8.57 | 94 | 8.58 | 1037 | 0.00 |
| 2024-01-26 | 2888 | 18695000 | 3203 | 160811430 | 8.55 | 8.63 | 8.54 | 8.62 | 0.05 | 0.58% | 8.61 | 670 | 8.62 | 68 | 0.00 |
| 2024-01-29 | 2888 | 23852000 | 2971 | 206159890 | 8.62 | 8.66 | 8.60 | 8.65 | 0.03 | 0.35% | 8.65 | 140 | 8.66 | 892 | 0.00 |
| 2024-01-30 | 2888 | 30563000 | 4930 | 261226650 | 8.65 | 8.66 | 8.51 | 8.52 | 0.13 | -1.5% | 8.52 | 159 | 8.53 | 38 | 0.00 |
| 2024-01-31 | 2888 | 27024000 | 5289 | 228276090 | 8.52 | 8.52 | 8.40 | 8.40 | 0.12 | -1.41% | 8.40 | 584 | 8.41 | 12 | 0.00 |
| 2024-02-01 | 2888 | 19939000 | 2915 | 168916060 | 8.49 | 8.50 | 8.44 | 8.48 | 0.08 | 0.95% | 8.48 | 145 | 8.49 | 655 | 0.00 |
| 2024-02-02 | 2888 | 15495000 | 3429 | 130788900 | 8.50 | 8.50 | 8.42 | 8.45 | 0.03 | -0.35% | 8.45 | 2 | 8.46 | 298 | 0.00 |
| 2024-02-05 | 2888 | 19497000 | 3553 | 163984460 | 8.45 | 8.45 | 8.37 | 8.41 | 0.04 | -0.47% | 8.41 | 342 | 8.42 | 8 | 0.00 |
| 2024-02-15 | 2888 | 39458000 | 7568 | 329903910 | 8.42 | 8.47 | 8.33 | 8.33 | 0.08 | -0.95% | 8.33 | 46 | 8.34 | 102 | 0.00 |
| 2024-02-16 | 2888 | 43122000 | 7936 | 358243170 | 8.32 | 8.37 | 8.29 | 8.30 | 0.03 | -0.36% | 8.30 | 961 | 8.31 | 98 | 0.00 |
| 2024-02-19 | 2888 | 28009000 | 4480 | 234924830 | 8.30 | 8.47 | 8.29 | 8.47 | 0.17 | 2.05% | 8.47 | 176 | 8.48 | 644 | 0.00 |
| 2024-02-20 | 2888 | 24918000 | 4693 | 209830380 | 8.46 | 8.50 | 8.39 | 8.41 | 0.06 | -0.71% | 8.41 | 138 | 8.42 | 98 | 0.00 |
| 2024-02-21 | 2888 | 17936000 | 3579 | 150553790 | 8.41 | 8.42 | 8.38 | 8.39 | 0.02 | -0.24% | 8.39 | 303 | 8.40 | 169 | 0.00 |
| 2024-02-22 | 2888 | 13923000 | 2504 | 116960590 | 8.43 | 8.44 | 8.38 | 8.41 | 0.02 | 0.24% | 8.40 | 255 | 8.41 | 254 | 0.00 |
| 2024-02-23 | 2888 | 25790000 | 5121 | 215308170 | 8.40 | 8.41 | 8.32 | 8.33 | 0.08 | -0.95% | 8.32 | 2125 | 8.33 | 20 | 0.00 |
| 2024-02-26 | 2888 | 23289000 | 4007 | 193812870 | 8.31 | 8.35 | 8.31 | 8.31 | 0.02 | -0.24% | 8.30 | 3252 | 8.31 | 14 | 0.00 |
| 2024-02-27 | 2888 | 36641000 | 7543 | 303195610 | 8.31 | 8.34 | 8.23 | 8.25 | 0.06 | -0.72% | 8.25 | 147 | 8.26 | 116 | 0.00 |
| 2024-02-29 | 2888 | 34483000 | 5403 | 284686070 | 8.25 | 8.31 | 8.21 | 8.29 | 0.04 | 0.48% | 8.28 | 528 | 8.29 | 93 | 0.00 |
| 2024-03-01 | 2888 | 20409000 | 4345 | 168238180 | 8.30 | 8.30 | 8.22 | 8.22 | 0.07 | -0.84% | 8.22 | 2429 | 8.23 | 20 | 0.00 |
| 2024-03-04 | 2888 | 40251000 | 11964 | 329842090 | 8.23 | 8.23 | 8.17 | 8.18 | 0.04 | -0.49% | 8.18 | 511 | 8.19 | 251 | 0.00 |
| 2024-03-05 | 2888 | 49278000 | 10466 | 401146050 | 8.18 | 8.23 | 8.10 | 8.10 | 0.08 | -0.98% | 8.10 | 5450 | 8.11 | 8 | 0.00 |
| 2024-03-06 | 2888 | 30838000 | 5868 | 251885410 | 8.11 | 8.22 | 8.10 | 8.20 | 0.10 | 1.23% | 8.20 | 383 | 8.21 | 123 | 0.00 |
| 2024-03-07 | 2888 | 34685000 | 6267 | 282414110 | 8.20 | 8.20 | 8.12 | 8.12 | 0.08 | -0.98% | 8.12 | 2310 | 8.13 | 46 | 0.00 |
| 2024-03-08 | 2888 | 47949000 | 8068 | 394827620 | 8.18 | 8.32 | 8.17 | 8.18 | 0.06 | 0.74% | 8.18 | 398 | 8.19 | 29 | 0.00 |
| 2024-03-11 | 2888 | 35782000 | 5861 | 294203640 | 8.18 | 8.27 | 8.16 | 8.25 | 0.07 | 0.86% | 8.24 | 355 | 8.25 | 73 | 0.00 |
| 2024-03-12 | 2888 | 24158000 | 4620 | 200284210 | 8.24 | 8.32 | 8.23 | 8.31 | 0.06 | 0.73% | 8.31 | 10 | 8.32 | 970 | 0.00 |
| 2024-03-13 | 2888 | 30725000 | 5180 | 255572730 | 8.28 | 8.34 | 8.28 | 8.31 | 0.00 | 0% | 8.31 | 42 | 8.32 | 259 | 0.00 |
| 2024-03-14 | 2888 | 43792000 | 7572 | 368233050 | 8.32 | 8.48 | 8.32 | 8.42 | 0.11 | 1.32% | 8.41 | 23 | 8.42 | 361 | 0.00 |
| 2024-03-15 | 2888 | 51080000 | 6249 | 426847920 | 8.40 | 8.41 | 8.30 | 8.38 | 0.04 | -0.48% | 8.37 | 76 | 8.38 | 321 | 0.00 |
| 2024-03-18 | 2888 | 36401000 | 6307 | 301099920 | 8.38 | 8.38 | 8.22 | 8.25 | 0.13 | -1.55% | 8.25 | 1136 | 8.26 | 572 | 0.00 |
| 2024-03-19 | 2888 | 63829000 | 10520 | 519835720 | 8.22 | 8.23 | 8.12 | 8.12 | 0.13 | -1.58% | 8.12 | 3418 | 8.13 | 3 | 0.00 |
| 2024-03-20 | 2888 | 60715000 | 12821 | 489469340 | 8.13 | 8.15 | 8.03 | 8.03 | 0.09 | -1.11% | 8.03 | 3046 | 8.04 | 34 | 0.00 |
| 2024-03-21 | 2888 | 43454000 | 7399 | 353149400 | 8.05 | 8.18 | 8.04 | 8.17 | 0.14 | 1.74% | 8.16 | 53 | 8.17 | 667 | 0.00 |
| 2024-03-22 | 2888 | 30337000 | 7365 | 246250510 | 8.19 | 8.19 | 8.08 | 8.13 | 0.04 | -0.49% | 8.12 | 35 | 8.13 | 716 | 0.00 |
| 2024-03-25 | 2888 | 19472000 | 3749 | 157623960 | 8.12 | 8.13 | 8.08 | 8.08 | 0.05 | -0.62% | 8.08 | 3866 | 8.09 | 36 | 0.00 |
| 2024-03-26 | 2888 | 21373000 | 3984 | 173144500 | 8.10 | 8.16 | 8.08 | 8.08 | 0.00 | 0% | 8.08 | 2118 | 8.09 | 51 | 0.00 |
| 2024-03-27 | 2888 | 19046000 | 3457 | 154505080 | 8.10 | 8.14 | 8.09 | 8.12 | 0.04 | 0.5% | 8.12 | 119 | 8.13 | 98 | 0.00 |
| 2024-03-28 | 2888 | 46008000 | 6814 | 371671410 | 8.13 | 8.14 | 8.05 | 8.06 | 0.06 | -0.74% | 8.06 | 2068 | 8.07 | 42 | 0.00 |
| 2024-03-29 | 2888 | 17765000 | 3115 | 143670460 | 8.07 | 8.11 | 8.07 | 8.07 | 0.01 | 0.12% | 8.07 | 1716 | 8.08 | 92 | 0.00 |
| 2024-04-01 | 2888 | 22094000 | 3454 | 179214030 | 8.10 | 8.16 | 8.08 | 8.12 | 0.05 | 0.62% | 8.11 | 11 | 8.12 | 275 | 0.00 |
| 2024-04-02 | 2888 | 27091000 | 4388 | 218805900 | 8.10 | 8.12 | 8.06 | 8.07 | 0.05 | -0.62% | 8.07 | 2376 | 8.08 | 254 | 0.00 |
| 2024-04-03 | 2888 | 31891000 | 5158 | 256514750 | 8.07 | 8.08 | 8.03 | 8.03 | 0.04 | -0.5% | 8.03 | 4516 | 8.04 | 57 | 0.00 |
| 2024-04-08 | 2888 | 27024000 | 4916 | 216928430 | 8.04 | 8.06 | 8.01 | 8.03 | 0.00 | 0% | 8.03 | 151 | 8.04 | 938 | 0.00 |
| 2024-04-09 | 2888 | 41020000 | 5357 | 333734880 | 8.04 | 8.18 | 8.04 | 8.16 | 0.13 | 1.62% | 8.16 | 108 | 8.17 | 1064 | 0.00 |
| 2024-04-10 | 2888 | 100674000 | 15232 | 847319340 | 8.37 | 8.48 | 8.37 | 8.39 | 0.23 | 2.82% | 8.39 | 683 | 8.40 | 335 | 0.00 |
| 2024-04-11 | 2888 | 33491000 | 5414 | 280373790 | 8.41 | 8.42 | 8.34 | 8.36 | 0.03 | -0.36% | 8.35 | 521 | 8.36 | 71 | 0.00 |
| 2024-04-12 | 2888 | 33968000 | 5878 | 280882720 | 8.34 | 8.34 | 8.24 | 8.26 | 0.10 | -1.2% | 8.25 | 2273 | 8.26 | 215 | 0.00 |
| 2024-04-15 | 2888 | 29629000 | 5149 | 243158230 | 8.23 | 8.26 | 8.17 | 8.19 | 0.07 | -0.85% | 8.19 | 514 | 8.20 | 46 | 0.00 |
| 2024-04-16 | 2888 | 52119000 | 10465 | 421028470 | 8.17 | 8.18 | 8.03 | 8.05 | 0.14 | -1.71% | 8.04 | 1753 | 8.05 | 594 | 0.00 |
| 2024-04-17 | 2888 | 24106000 | 5268 | 195094660 | 8.07 | 8.13 | 8.05 | 8.12 | 0.07 | 0.87% | 8.12 | 16 | 8.13 | 873 | 0.00 |
| 2024-04-18 | 2888 | 33472000 | 5151 | 273684940 | 8.11 | 8.24 | 8.08 | 8.22 | 0.10 | 1.23% | 8.22 | 156 | 8.23 | 213 | 0.00 |
| 2024-04-19 | 2888 | 54079217 | 10260 | 438192645 | 8.17 | 8.22 | 8.03 | 8.07 | 0.15 | -1.82% | 8.07 | 273 | 8.08 | 18 | 0.00 |
| 2024-04-22 | 2888 | 43637000 | 6589 | 359674730 | 8.12 | 8.34 | 8.12 | 8.26 | 0.19 | 2.35% | 8.25 | 632 | 8.26 | 456 | 0.00 |
| 2024-04-23 | 2888 | 49857000 | 7433 | 415692520 | 8.29 | 8.38 | 8.28 | 8.37 | 0.11 | 1.33% | 8.36 | 20 | 8.37 | 1344 | 0.00 |
| 2024-04-24 | 2888 | 50222000 | 8393 | 421850020 | 8.42 | 8.44 | 8.35 | 8.39 | 0.02 | 0.24% | 8.38 | 345 | 8.39 | 201 | 0.00 |
| 2024-04-25 | 2888 | 27383000 | 4742 | 227906880 | 8.39 | 8.39 | 8.29 | 8.35 | 0.04 | -0.48% | 8.34 | 24 | 8.35 | 43 | 0.00 |
| 2024-04-26 | 2888 | 33664000 | 4656 | 281496720 | 8.32 | 8.40 | 8.32 | 8.35 | 0.00 | 0% | 8.35 | 677 | 8.36 | 329 | 0.00 |