永豐金(2890)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
12345678910111213141516171819202122232425262728293031當月平均
1 月 22.80
0
0%
22.80
0
0%
 23.05
0.25
1.1%
23.00
-0.05
-0.22%
22.90
-0.1
-0.43%
22.85
-0.05
-0.22%
22.65
-0.2
-0.88%
 22.65
0
0%
22.70
0.05
0.22%
22.80
0.1
0.44%
22.90
0.1
0.44%
22.85
-0.05
-0.22%
 22.65
-0.2
-0.88%
22.75
0.1
0.44%
22.70
-0.05
-0.22%
22.78
2 月  22.75
0.05
0.22%
22.40
-0.35
-1.54%
22.50
0.1
0.45%
22.70
0.2
0.89%
22.45
-0.25
-1.1%
 22.70
0.25
1.11%
22.50
-0.2
-0.88%
22.40
-0.1
-0.44%
22.60
0.2
0.89%
22.45
-0.15
-0.66%
 22.90
0.45
2%
23.05
0.15
0.66%
             22.64

說明:最高漲幅:2%最低跌幅:-1.54% 最高價:23.05最低價:22.40平均價:22.74,灰色底表示週末,漲24天(3.4)元,跌13天(-1.95)元,平盤4天
2%=2,1%=7,0%=19,-0%=1,-1%=6,-2%=6,

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
2025-01-02 2890 17388624 7083 396631671 22.85 22.90 22.70 22.80 0.10 0% 22.80 778 22.85 2 12.88
2025-01-03 2890 10609704 4534 242933581 23.00 23.10 22.80 22.80 0.00 0% 22.80 1676 22.85 23 12.88
2025-01-06 2890 15884612 6240 366820132 23.00 23.20 22.95 23.05 0.25 1.1% 23.05 292 23.10 67 13.02
2025-01-07 2890 13136287 3854 302315168 23.10 23.20 22.95 23.00 0.05 -0.22% 23.00 3219 23.05 12 12.99
2025-01-08 2890 15245608 6462 349278946 23.00 23.00 22.85 22.90 0.10 -0.43% 22.90 95 22.95 248 12.94
2025-01-09 2890 15828741 8900 363689792 22.90 23.15 22.85 22.85 0.05 -0.22% 22.85 542 22.90 1 12.91
2025-01-10 2890 24055421 9681 545901925 22.75 22.85 22.60 22.65 0.20 -0.88% 22.65 582 22.80 113 12.80
2025-01-13 2890 25703253 9036 580062549 22.60 22.80 22.30 22.65 0.00 0% 22.60 469 22.65 198 12.80
2025-01-14 2890 14003033 4698 318371794 22.65 22.85 22.60 22.70 0.05 0.22% 22.70 236 22.75 120 12.82
2025-01-15 2890 13951505 5993 318557695 22.70 23.00 22.65 22.80 0.10 0.44% 22.80 31 22.85 170 12.88
2025-01-16 2890 17873159 6430 410002947 22.95 23.05 22.80 22.90 0.10 0.44% 22.90 470 22.95 198 12.94
2025-01-17 2890 13596692 3523 311624287 23.00 23.05 22.80 22.85 0.05 -0.22% 22.85 184 22.90 128 12.91
2025-01-20 2890 11108357 5382 252009573 22.90 22.95 22.65 22.65 0.20 -0.88% 22.65 697 22.70 148 12.80
2025-01-21 2890 14245089 4687 324044126 22.65 22.90 22.60 22.75 0.10 0.44% 22.75 356 22.80 138 12.85
2025-01-22 2890 17142168 6066 390171983 22.85 22.95 22.70 22.70 0.05 -0.22% 22.70 988 22.75 122 12.82
2025-02-03 2890 23231538 7199 528685138 22.60 22.95 22.60 22.75 0.05 0.22% 22.75 157 22.80 1 12.85
2025-02-04 2890 23957415 10703 539989597 22.90 22.95 22.40 22.40 0.35 -1.54% 22.40 1731 22.45 43 12.66
2025-02-05 2890 16115746 5750 363357136 22.65 22.85 22.40 22.50 0.10 0.45% 22.45 1273 22.50 18 12.71
2025-02-06 2890 14264373 4381 322632814 22.55 22.75 22.40 22.70 0.20 0.89% 22.70 57 22.75 276 12.82
2025-02-07 2890 16240716 7772 366197217 22.85 22.85 22.45 22.45 0.25 -1.1% 22.45 1462 22.50 226 12.68
2025-02-10 2890 29346418 9506 663126092 22.80 22.80 22.40 22.70 0.25 1.11% 22.65 90 22.70 197 12.82
2025-02-11 2890 23172913 9066 522649410 22.70 22.70 22.50 22.50 0.20 -0.88% 22.50 483 22.55 214 12.71
2025-02-12 2890 20039018 8629 449953465 22.50 22.60 22.40 22.40 0.10 -0.44% 22.40 4686 22.45 32 12.66
2025-02-13 2890 17715500 6130 399110192 22.40 22.65 22.40 22.60 0.20 0.89% 22.60 49 22.65 808 12.77
2025-02-14 2890 19219779 8104 432094977 22.55 22.60 22.40 22.45 0.15 -0.66% 22.40 4723 22.45 10 12.68
2025-02-17 2890 26217980 9066 600275610 22.65 23.00 22.60 22.90 0.45 2% 22.90 583 22.95 347 12.94
2025-02-18 2890 22152452 6836 509152940 23.00 23.10 22.85 23.05 0.15 0.66% 23.00 1535 23.05 186 13.02