國票金(2889)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　12.30
0
0%		12.25
-0.05
-0.41%		12.25
0
0%		12.30
0.05
0.41%		 　12.30
0
0%		12.25
-0.05
-0.41%		12.05
-0.2
-1.63%		12.05
0
0%		12.05
0
0%		 　12.05
0
0%		11.85
-0.2
-1.66%		11.75
-0.1
-0.84%		11.80
0.05
0.43%		11.95
0.15
1.27%		 　11.90
-0.05
-0.42%		12.00
0.1
0.84%		11.95
-0.05
-0.42%		11.90
-0.05
-0.42%		11.95
0.05
0.42%		 　11.95
0
0%		11.90
-0.05
-0.42%		11.95
0.05
0.42%		12.03
2 月11.95
0
0%		12.15
0.2
1.67%		 　12.25
0.1
0.82%		 　　　　　　　　12.20
-0.05
-0.41%		12.15
-0.05
-0.41%		 　12.30
0.15
1.23%		12.20
-0.1
-0.81%		12.15
-0.05
-0.41%		12.15
0
0%		12.10
-0.05
-0.41%		 　12.10
0
0%		12.10
0
0%		 12.30
0.2
1.65%		 12.19
3 月12.25
-0.05
-0.41%		 　12.20
-0.05
-0.41%		12.35
0.15
1.23%		12.40
0.05
0.4%		12.60
0.2
1.61%		12.50
-0.1
-0.79%		 　12.65
0.15
1.2%		12.70
0.05
0.4%		12.75
0.05
0.39%		13.80
1.05
8.24%		13.90
0.1
0.72%		 　13.65
-0.25
-1.8%		13.60
-0.05
-0.37%		13.50
-0.1
-0.74%		13.60
0.1
0.74%		13.70
0.1
0.74%		 　13.70
0
0%		13.70
0
0%		13.85
0.15
1.09%		13.90
0.05
0.36%		13.90
0
0%		 13.23
4 月13.90
0
0%		13.90
0
0%		13.80
-0.1
-0.72%		 　　　13.90
0.1
0.72%		14.00
0.1
0.72%		13.95
-0.05
-0.36%		13.90
-0.05
-0.36%		13.85
-0.05
-0.36%		 　13.80
-0.05
-0.36%		13.60
-0.2
-1.45%		13.50
-0.1
-0.74%		13.45
-0.05
-0.37%		13.60
0.15
1.12%		 　13.90
0.3
2.21%		14.00
0.1
0.72%		14.00
0
0%		13.95
-0.05
-0.36%		13.95
0
0%		　　　　　13.84

說明:最高漲幅:8.24%最低跌幅:-1.8% 最高價:14.00最低價:11.75平均價:12.81,灰色底表示週末,漲33天(5.05)元,跌36天(-2.95)元,平盤25天
8%=1,2%=6,1%=18,0%=33,-0%=4,-1%=7,-2%=25,

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 2889 4857000 1236 59863300 12.30 12.40 12.25 12.30 0.05 0% 12.30 1094 12.35 784 25.10
2024-01-03 2889 5906000 1614 72166750 12.30 12.30 12.15 12.25 0.05 -0.41% 12.20 1117 12.25 81 25.00
2024-01-04 2889 4479000 876 54820050 12.25 12.30 12.20 12.25 0.00 0% 12.25 24 12.30 1217 25.00
2024-01-05 2889 3334000 726 40902850 12.30 12.30 12.25 12.30 0.05 0.41% 12.25 538 12.30 1294 25.10
2024-01-08 2889 3689000 921 45494600 12.30 12.40 12.30 12.30 0.00 0% 12.25 375 12.30 112 25.10
2024-01-09 2889 3613000 706 44335000 12.30 12.35 12.20 12.25 0.05 -0.41% 12.20 693 12.25 834 25.00
2024-01-10 2889 3267000 942 39530450 12.20 12.20 12.05 12.05 0.20 -1.63% 12.05 1134 12.10 298 24.59
2024-01-11 2889 1615000 630 19494450 12.10 12.10 12.05 12.05 0.00 0% 12.05 765 12.10 295 24.59
2024-01-12 2889 1613000 571 19443950 12.05 12.10 12.00 12.05 0.00 0% 12.05 30 12.10 649 24.59
2024-01-15 2889 1594000 537 19246350 12.10 12.10 12.05 12.05 0.00 0% 12.05 185 12.10 468 24.59
2024-01-16 2889 6229000 1819 74043900 12.00 12.05 11.80 11.85 0.20 -1.66% 11.85 303 11.90 372 24.18
2024-01-17 2889 4486000 1755 53010700 11.85 11.90 11.75 11.75 0.10 -0.84% 11.75 275 11.80 8 23.98
2024-01-18 2889 1648000 632 19479400 11.80 11.90 11.70 11.80 0.05 0.43% 11.80 544 11.85 4 24.08
2024-01-19 2889 3578000 893 42749650 11.90 12.00 11.90 11.95 0.15 1.27% 11.90 668 11.95 20 24.39
2024-01-22 2889 2293000 799 27362850 12.00 12.05 11.90 11.90 0.05 -0.42% 11.90 251 11.95 160 24.29
2024-01-23 2889 1298000 446 15504250 11.90 12.00 11.90 12.00 0.10 0.84% 11.95 17 12.00 693 24.49
2024-01-24 2889 1625000 645 19426650 12.00 12.00 11.90 11.95 0.05 -0.42% 11.95 2 12.00 629 24.39
2024-01-25 2889 1070000 443 12748550 11.95 12.00 11.90 11.90 0.05 -0.42% 11.90 715 11.95 319 24.29
2024-01-26 2889 2374000 538 28357150 11.85 12.00 11.85 11.95 0.05 0.42% 11.90 878 11.95 38 24.39
2024-01-29 2889 2174000 444 26034200 11.90 12.00 11.90 11.95 0.00 0% 11.95 397 12.00 477 24.39
2024-01-30 2889 1820000 622 21689350 11.95 12.00 11.90 11.90 0.05 -0.42% 11.90 628 11.95 261 24.29
2024-01-31 2889 2088000 637 25000300 11.95 12.00 11.95 11.95 0.05 0.42% 11.95 550 12.00 675 24.39
2024-02-01 2889 1993000 664 23837050 12.00 12.00 11.90 11.95 0.00 0% 11.95 43 12.00 630 24.39
2024-02-02 2889 4759000 1494 57582450 12.05 12.15 12.00 12.15 0.20 1.67% 12.10 763 12.15 1133 24.80
2024-02-05 2889 10350000 2450 126795450 12.20 12.35 12.20 12.25 0.10 0.82% 12.25 478 12.30 1689 25.00
2024-02-15 2889 5322000 1438 64819850 12.25 12.25 12.10 12.20 0.05 -0.41% 12.15 309 12.20 727 24.90
2024-02-16 2889 3021000 944 36665450 12.20 12.20 12.10 12.15 0.05 -0.41% 12.15 77 12.20 529 24.80
2024-02-19 2889 4691000 1228 57384450 12.15 12.30 12.15 12.30 0.15 1.23% 12.25 333 12.30 976 25.10
2024-02-20 2889 1757000 613 21504850 12.25 12.30 12.20 12.20 0.10 -0.81% 12.20 815 12.25 536 24.90
2024-02-21 2889 2588000 720 31567700 12.25 12.25 12.15 12.15 0.05 -0.41% 12.15 875 12.20 96 24.80
2024-02-22 2889 2502000 652 30423900 12.15 12.20 12.15 12.15 0.00 0% 12.15 422 12.20 857 24.80
2024-02-23 2889 2827000 771 34339900 12.15 12.20 12.10 12.10 0.05 -0.41% 12.10 943 12.15 120 24.69
2024-02-26 2889 1725000 612 20897050 12.10 12.15 12.10 12.10 0.00 0% 12.10 649 12.15 467 24.69
2024-02-27 2889 2942000 695 35715950 12.10 12.20 12.10 12.10 0.00 0% 12.10 947 12.15 324 24.69
2024-02-29 2889 8840000 2108 108832700 12.20 12.40 12.20 12.30 0.20 1.65% 12.25 1206 12.30 59 25.10
2024-03-01 2889 2283000 750 27945600 12.30 12.30 12.20 12.25 0.05 -0.41% 12.20 1198 12.25 33 25.00
2024-03-04 2889 3112000 977 38016550 12.25 12.25 12.20 12.20 0.05 -0.41% 12.20 742 12.25 432 24.90
2024-03-05 2889 6940000 1593 85570450 12.25 12.40 12.25 12.35 0.15 1.23% 12.35 156 12.40 2174 25.20
2024-03-06 2889 4880000 1367 60520350 12.35 12.45 12.35 12.40 0.05 0.4% 12.40 480 12.45 1574 25.31
2024-03-07 2889 11580000 2590 145728550 12.45 12.70 12.45 12.60 0.20 1.61% 12.60 9 12.65 1176 25.71
2024-03-08 2889 8441000 2035 105844800 12.60 12.65 12.45 12.50 0.10 -0.79% 12.45 863 12.50 276 25.51
2024-03-11 2889 5541000 1389 69873150 12.50 12.70 12.45 12.65 0.15 1.2% 12.60 114 12.65 1745 25.82
2024-03-12 2889 4715000 1114 59668450 12.65 12.70 12.60 12.70 0.05 0.4% 12.65 531 12.70 1474 25.92
2024-03-13 2889 8397000 2151 106668300 12.65 12.80 12.60 12.75 0.05 0.39% 12.75 261 12.80 1221 26.02
2024-03-14 2889 75360000 16242 1044282700 13.85 14.00 13.55 13.80 1.05 8.24% 13.80 1407 13.85 48 28.16
2024-03-15 2889 30199000 6554 416331450 13.75 13.95 13.55 13.90 0.10 0.72% 13.85 365 13.90 138 23.97
2024-03-18 2889 15469000 3635 212065550 13.90 13.90 13.60 13.65 0.25 -1.8% 13.65 1033 13.70 136 23.53
2024-03-19 2889 7151000 2230 97363850 13.65 13.70 13.55 13.60 0.05 -0.37% 13.60 130 13.65 730 23.45
2024-03-20 2889 10679000 2916 144545400 13.60 13.70 13.50 13.50 0.10 -0.74% 13.45 936 13.50 86 23.28
2024-03-21 2889 8637000 1741 117394100 13.55 13.65 13.55 13.60 0.10 0.74% 13.60 289 13.65 944 23.45
2024-03-22 2889 8401000 1862 114716650 13.60 13.75 13.55 13.70 0.10 0.74% 13.65 242 13.70 24 23.62
2024-03-25 2889 7571000 1799 104275100 13.75 13.85 13.70 13.70 0.00 0% 13.70 1007 13.75 189 23.62
2024-03-26 2889 6354000 1676 87235900 13.75 13.80 13.65 13.70 0.00 0% 13.70 11 13.75 484 23.62
2024-03-27 2889 6175000 1546 85207300 13.70 13.85 13.70 13.85 0.15 1.09% 13.80 329 13.85 1016 23.88
2024-03-28 2889 5423000 1599 75318950 13.90 13.95 13.85 13.90 0.05 0.36% 13.85 1138 13.90 970 23.97
2024-03-29 2889 5863000 1594 81344050 13.95 13.95 13.80 13.90 0.00 0% 13.90 38 13.95 1372 23.97
2024-04-01 2889 6689000 1451 93320750 13.90 14.10 13.90 13.90 0.00 0% 13.90 1075 13.95 459 23.97
2024-04-02 2889 5595000 1330 77514450 13.90 13.95 13.80 13.90 0.00 0% 13.85 261 13.90 464 23.97
2024-04-03 2889 5096000 1175 70478950 13.85 13.90 13.80 13.80 0.10 -0.72% 13.80 1474 13.85 74 23.79
2024-04-08 2889 6114000 1386 84716900 13.75 13.95 13.75 13.90 0.10 0.72% 13.85 1304 13.90 162 23.97
2024-04-09 2889 11301000 1943 158027500 13.90 14.05 13.90 14.00 0.10 0.72% 13.95 239 14.00 730 24.14
2024-04-10 2889 6002000 1245 83714350 13.95 14.00 13.90 13.95 0.05 -0.36% 13.95 59 14.00 1646 24.05
2024-04-11 2889 3778000 728 52547250 13.95 13.95 13.85 13.90 0.05 -0.36% 13.90 728 13.95 1353 23.97
2024-04-12 2889 4867000 1199 67391250 13.85 13.90 13.80 13.85 0.05 -0.36% 13.85 29 13.90 917 23.88
2024-04-15 2889 4398000 1261 60565450 13.80 13.85 13.70 13.80 0.05 -0.36% 13.75 836 13.80 116 23.79
2024-04-16 2889 9752000 2830 133204050 13.75 13.80 13.60 13.60 0.20 -1.45% 13.60 1543 13.65 40 23.45
2024-04-17 2889 11511000 2374 156409850 13.60 13.70 13.50 13.50 0.10 -0.74% 13.50 98 13.55 226 23.28
2024-04-18 2889 20326000 2736 273736900 13.60 13.60 13.40 13.45 0.05 -0.37% 13.40 1550 13.45 568 23.19
2024-04-19 2889 12136291 3429 164303244 13.55 13.70 13.35 13.60 0.15 1.12% 13.55 117 13.60 225 23.45
2024-04-22 2889 11173000 2485 154687850 13.65 13.95 13.65 13.90 0.30 2.21% 13.85 192 13.90 1604 23.97
2024-04-23 2889 9600000 2408 134292850 14.00 14.05 13.90 14.00 0.10 0.72% 13.95 361 14.00 1202 24.14
2024-04-24 2889 5983000 1547 83467350 14.00 14.05 13.90 14.00 0.00 0% 13.95 64 14.00 1807 24.14
2024-04-25 2889 2526000 926 35231700 14.00 14.00 13.90 13.95 0.05 -0.36% 13.90 940 13.95 1151 24.05
2024-04-26 2889 7198000 1465 100166850 13.95 13.95 13.85 13.95 0.00 0% 13.90 39 13.95 443 24.05