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 | 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 | 8.80 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,
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 |