新光金(2888)每日收盤價分析
彰化一整天的股票觀查
今年   2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　8.80
0
0%		8.80
0
0%		8.88
0.08
0.91%		8.88
0
0%		 　8.96
0.08
0.9%		8.97
0.01
0.11%		8.81
-0.16
-1.78%		8.82
0.01
0.11%		8.90
0.08
0.91%		 　8.91
0.01
0.11%		8.97
0.06
0.67%		 　　　　　　　　　　　9.04
0.07
0.78%		8.99
-0.05
-0.55%		8.92
2 月8.99
0
0%		8.95
-0.04
-0.44%		8.83
-0.12
-1.34%		 　8.75
-0.08
-0.91%		8.75
0
0%		8.75
0
0%		8.72
-0.03
-0.34%		8.66
-0.06
-0.69%		 　8.62
-0.04
-0.46%		8.71
0.09
1.04%		8.71
0
0%		8.70
-0.01
-0.11%		8.75
0.05
0.57%		 　8.82
0.07
0.8%		8.79
-0.03
-0.34%		8.75
-0.04
-0.46%		8.76
0.01
0.11%		8.89
0.13
1.48%		 8.76
3 月8.75
-0.14
-1.57%		8.71
-0.04
-0.46%		8.73
0.02
0.23%		 　8.73
0
0%		8.77
0.04
0.46%		8.74
-0.03
-0.34%		8.70
-0.04
-0.46%		8.54
-0.16
-1.84%		 　8.40
-0.14
-1.64%		8.22
-0.18
-2.14%		8.17
-0.05
-0.61%		8.01
-0.16
-1.96%		8.02
0.01
0.12%		 　7.99
-0.03
-0.37%		8.15
0.16
2%		8.26
0.11
1.35%		　　　　　　　　　8.42

說明:最高漲幅:2%最低跌幅:-2.14% 最高價:9.04最低價:7.99平均價:8.7,灰色底表示週末,漲22天(1.32)元,跌32天(-2.9)元,平盤9天
2%=1,1%=13,0%=17,-0%=6,-1%=12,-2%=14,

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
2023-01-03 2888 14356000 3053 125756020 8.75 8.80 8.70 8.80 0.03 0% 8.79 33 8.80 904 12.22
2023-01-04 2888 11229000 1785 98823080 8.79 8.83 8.77 8.80 0.00 0% 8.80 308 8.81 43 12.22
2023-01-05 2888 28586000 5097 253800130 8.82 8.92 8.81 8.88 0.08 0.91% 8.87 158 8.88 15 12.33
2023-01-06 2888 11373000 2070 100955270 8.89 8.90 8.85 8.88 0.00 0% 8.87 146 8.88 19 12.33
2023-01-09 2888 38585000 5039 345342530 8.95 8.97 8.91 8.96 0.08 0.9% 8.96 353 8.97 2556 12.44
2023-01-10 2888 23143000 3484 206905020 8.95 8.97 8.89 8.97 0.01 0.11% 8.95 109 8.97 454 12.46
2023-01-11 2888 39764000 6013 350690770 8.85 8.88 8.79 8.81 0.16 -1.78% 8.81 623 8.82 287 12.24
2023-01-12 2888 21870000 3462 192776980 8.81 8.85 8.79 8.82 0.01 0.11% 8.82 39 8.83 525 12.25
2023-01-13 2888 26101000 4227 231931630 8.86 8.92 8.85 8.90 0.08 0.91% 8.89 542 8.90 1564 12.36
2023-01-16 2888 21676000 4309 193623490 8.91 8.98 8.89 8.91 0.01 0.11% 8.90 323 8.91 359 12.38
2023-01-17 2888 29946000 4204 267834130 8.95 8.97 8.88 8.97 0.06 0.67% 8.96 151 8.97 1869 12.46
2023-01-30 2888 53800000 9458 484479830 9.02 9.05 8.95 9.04 0.07 0.78% 9.03 353 9.04 292 12.56
2023-01-31 2888 34672000 4636 311940370 9.01 9.03 8.96 8.99 0.05 -0.55% 8.98 3 8.99 696 12.49
2023-02-01 2888 28845000 3600 259040680 8.98 9.01 8.95 8.99 0.00 0% 8.98 4 8.99 21 12.49
2023-02-02 2888 38683000 4801 346304960 8.98 9.00 8.92 8.95 0.04 -0.44% 8.95 201 8.96 352 12.43
2023-02-03 2888 36830000 6456 326304200 8.94 8.95 8.83 8.83 0.12 -1.34% 8.83 833 8.84 147 12.26
2023-02-06 2888 24961000 4942 218940100 8.82 8.82 8.75 8.75 0.08 -0.91% 8.75 2741 8.76 370 12.15
2023-02-07 2888 30255000 4756 265000180 8.76 8.82 8.72 8.75 0.00 0% 8.75 261 8.76 108 12.15
2023-02-08 2888 22865000 3941 200121040 8.75 8.77 8.73 8.75 0.00 0% 8.74 1125 8.75 17 12.15
2023-02-09 2888 15512000 3334 135411410 8.75 8.76 8.71 8.72 0.03 -0.34% 8.71 2003 8.72 239 12.11
2023-02-10 2888 33691000 5868 291411240 8.68 8.69 8.62 8.66 0.06 -0.69% 8.65 627 8.66 109 12.03
2023-02-13 2888 25494000 4665 219625090 8.65 8.66 8.59 8.62 0.04 -0.46% 8.62 1000 8.63 1 11.97
2023-02-14 2888 11683000 2644 101571980 8.65 8.72 8.64 8.71 0.09 1.04% 8.70 431 8.71 101 12.10
2023-02-15 2888 14648000 3440 127536170 8.71 8.73 8.68 8.71 0.00 0% 8.70 224 8.71 253 12.10
2023-02-16 2888 17748000 3269 154714730 8.72 8.75 8.70 8.70 0.01 -0.11% 8.70 75 8.71 183 12.08
2023-02-17 2888 14372000 2723 125703970 8.70 8.77 8.70 8.75 0.05 0.57% 8.75 125 8.76 496 12.15
2023-02-20 2888 21138000 3384 185770600 8.74 8.83 8.73 8.82 0.07 0.8% 8.82 61 8.83 770 12.25
2023-02-21 2888 12663000 3723 111251800 8.80 8.81 8.77 8.79 0.03 -0.34% 8.78 849 8.79 112 12.21
2023-02-22 2888 15128000 3234 132197500 8.75 8.76 8.71 8.75 0.04 -0.46% 8.74 411 8.75 139 12.15
2023-02-23 2888 16223000 2804 142324810 8.76 8.80 8.75 8.76 0.01 0.11% 8.76 1118 8.77 316 12.17
2023-02-24 2888 35393000 4449 312755520 8.79 8.89 8.75 8.89 0.13 1.48% 8.87 1 8.89 132 12.35
2023-03-01 2888 39230000 5796 343996860 8.85 8.85 8.73 8.75 0.14 -1.57% 8.75 1372 8.76 421 12.15
2023-03-02 2888 17407000 3863 151850320 8.76 8.79 8.70 8.71 0.04 -0.46% 8.71 688 8.72 53 67.00
2023-03-03 2888 14205000 3358 123972640 8.73 8.75 8.70 8.73 0.02 0.23% 8.72 848 8.73 407 67.15
2023-03-06 2888 23848000 4238 208517290 8.76 8.78 8.70 8.73 0.00 0% 8.73 309 8.74 96 67.15
2023-03-07 2888 17262000 2831 151165970 8.74 8.77 8.73 8.77 0.04 0.46% 8.76 119 8.77 997 67.46
2023-03-08 2888 23526000 4954 205458020 8.76 8.77 8.72 8.74 0.03 -0.34% 8.73 379 8.74 625 67.23
2023-03-09 2888 23106000 4336 201421710 8.74 8.75 8.70 8.70 0.04 -0.46% 8.70 6397 8.71 83 66.92
2023-03-10 2888 64701000 12625 555714610 8.66 8.66 8.54 8.54 0.16 -1.84% 8.54 803 8.55 1069 65.69
2023-03-13 2888 55759000 10323 468159700 8.49 8.49 8.35 8.40 0.14 -1.64% 8.40 673 8.41 261 64.62
2023-03-14 2888 55844000 11625 460447850 8.31 8.31 8.22 8.22 0.18 -2.14% 8.22 1948 8.23 222 63.23
2023-03-15 2888 61784000 16029 506798520 8.24 8.26 8.16 8.17 0.05 -0.61% 8.17 279 8.18 8 62.85
2023-03-16 2888 76818000 14829 615693730 8.10 8.10 7.97 8.01 0.16 -1.96% 8.01 818 8.02 495 61.62
2023-03-17 2888 64524000 6438 518951040 8.05 8.11 8.02 8.02 0.01 0.12% 8.02 1456 8.03 1 61.69
2023-03-20 2888 40169000 7023 320744580 8.01 8.01 7.94 7.99 0.03 -0.37% 7.99 847 8.00 307 61.46
2023-03-21 2888 36956000 6315 300588530 8.08 8.18 8.04 8.15 0.16 2% 8.15 966 8.16 15 62.69
2023-03-22 2888 31313000 5798 257620790 8.19 8.26 8.17 8.26 0.11 1.35% 8.25 805 8.26 215 63.54