永豐金(2890)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 19.35
0
0%
19.30
-0.05
-0.26%
19.40
0.1
0.52%
19.50
0.1
0.52%
 19.40
-0.1
-0.51%
19.40
0
0%
19.30
-0.1
-0.52%
19.35
0.05
0.26%
19.15
-0.2
-1.03%
 19.10
-0.05
-0.26%
18.80
-0.3
-1.57%
18.60
-0.2
-1.06%
18.85
0.25
1.34%
18.95
0.1
0.53%
 18.95
0
0%
18.90
-0.05
-0.26%
18.90
0
0%
18.95
0.05
0.26%
19.15
0.2
1.06%
 19.25
0.1
0.52%
19.05
-0.2
-1.04%
19.20
0.15
0.79%
19.13
2 月19.25
0.05
0.26%
19.35
0.1
0.52%
 19.10
-0.25
-1.29%
        19.40
0.3
1.57%
19.60
0.2
1.03%
 19.85
0.25
1.28%
19.90
0.05
0.25%
19.90
0
0%
19.95
0.05
0.25%
19.85
-0.1
-0.5%
        19.58

說明:最高漲幅:1.57%最低跌幅:-1.57% 最高價:19.95最低價:18.60平均價:19.28,灰色底表示週末,漲19天(2.75)元,跌14天(-2)元,平盤6天
2%=2,1%=12,0%=11,-0%=1,-1%=4,-2%=9,

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 2890 23976000 10234 467207850 19.70 19.75 19.35 19.35 0.35 0% 19.35 1410 19.40 103 12.81
2024-01-03 2890 24962000 5404 482713200 19.35 19.50 19.25 19.30 0.05 -0.26% 19.30 465 19.35 211 12.78
2024-01-04 2890 10574000 2580 205195250 19.30 19.50 19.30 19.40 0.10 0.52% 19.40 278 19.45 72 12.85
2024-01-05 2890 10855000 2601 211341050 19.40 19.50 19.35 19.50 0.10 0.52% 19.45 206 19.50 784 12.91
2024-01-08 2890 18755000 4188 366906400 19.55 19.80 19.40 19.40 0.10 -0.51% 19.40 1140 19.45 174 12.85
2024-01-09 2890 14457000 3528 280584100 19.50 19.50 19.35 19.40 0.00 0% 19.35 951 19.40 119 12.85
2024-01-10 2890 12884000 2334 249120150 19.50 19.50 19.25 19.30 0.10 -0.52% 19.30 663 19.35 266 12.78
2024-01-11 2890 13652000 2452 264336350 19.25 19.45 19.25 19.35 0.05 0.26% 19.35 304 19.40 502 12.81
2024-01-12 2890 15430000 4555 295385800 19.20 19.25 19.05 19.15 0.20 -1.03% 19.15 214 19.20 249 12.68
2024-01-15 2890 12262000 2846 234847250 19.20 19.25 19.10 19.10 0.05 -0.26% 19.10 667 19.15 264 12.65
2024-01-16 2890 30284000 8714 571432200 19.00 19.05 18.70 18.80 0.30 -1.57% 18.80 1573 18.85 90 12.45
2024-01-17 2890 29813000 8619 556047250 18.70 18.75 18.60 18.60 0.20 -1.06% 18.60 1164 18.65 140 12.32
2024-01-18 2890 13000000 3425 243836400 18.70 18.90 18.60 18.85 0.25 1.34% 18.80 104 18.85 156 12.48
2024-01-19 2890 15428000 2882 291656950 18.80 19.05 18.75 18.95 0.10 0.53% 18.90 3738 18.95 9 12.55
2024-01-22 2890 11205000 2740 212739800 19.00 19.10 18.90 18.95 0.00 0% 18.90 1544 18.95 89 12.55
2024-01-23 2890 10207000 3378 192758850 19.00 19.05 18.80 18.90 0.05 -0.26% 18.85 349 18.90 93 12.52
2024-01-24 2890 6230000 2351 117896200 18.90 19.00 18.90 18.90 0.00 0% 18.90 167 18.95 80 12.52
2024-01-25 2890 7912000 2132 150147400 19.00 19.10 18.90 18.95 0.05 0.26% 18.90 382 18.95 158 12.55
2024-01-26 2890 6974000 1742 133170350 18.95 19.20 18.95 19.15 0.20 1.06% 19.10 144 19.15 29 12.68
2024-01-29 2890 9581000 2732 184207700 19.15 19.30 19.15 19.25 0.10 0.52% 19.20 43 19.25 784 12.75
2024-01-30 2890 10923000 3426 208884600 19.25 19.25 19.05 19.05 0.20 -1.04% 19.05 410 19.10 51 12.62
2024-01-31 2890 13094000 2628 250670050 19.05 19.20 19.05 19.20 0.15 0.79% 19.15 33 19.20 1653 12.72
2024-02-01 2890 14561000 2405 279870600 19.30 19.30 19.10 19.25 0.05 0.26% 19.25 25 19.30 571 12.75
2024-02-02 2890 9867000 2424 190070150 19.25 19.35 19.10 19.35 0.10 0.52% 19.30 207 19.35 1065 12.81
2024-02-05 2890 12284000 3372 235618900 19.05 19.30 19.05 19.10 0.25 -1.29% 19.10 924 19.15 103 12.65
2024-02-15 2890 17290000 5389 335022800 19.20 19.50 19.20 19.40 0.30 1.57% 19.40 12 19.45 317 12.85
2024-02-16 2890 13248000 3270 258590900 19.45 19.60 19.40 19.60 0.20 1.03% 19.55 154 19.60 41 12.98
2024-02-19 2890 16252000 3733 320919100 19.70 19.85 19.65 19.85 0.25 1.28% 19.80 85 19.85 1172 13.15
2024-02-20 2890 13986000 3800 277538750 19.80 19.95 19.70 19.90 0.05 0.25% 19.85 10 19.90 803 13.18
2024-02-21 2890 17553000 3201 348043550 19.90 19.90 19.70 19.90 0.00 0% 19.85 7 19.90 2294 13.18
2024-02-22 2890 11775000 2623 233753100 19.90 19.95 19.75 19.95 0.05 0.25% 19.90 5 19.95 1282 13.21
2024-02-23 2890 13456000 2848 267790650 19.85 20.00 19.80 19.85 0.10 -0.5% 19.85 4 19.90 222 13.15