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
月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%		 　19.80
-0.05
-0.25%		19.85
0.05
0.25%		 20.10
0.25
1.26%		 19.7
3 月19.95
-0.15
-0.75%		 　20.00
0.05
0.25%		20.00
0
0%		20.05
0.05
0.25%		20.10
0.05
0.25%		20.30
0.2
1%		 　20.25
-0.05
-0.25%		20.30
0.05
0.25%		20.70
0.4
1.97%		21.05
0.35
1.69%		21.35
0.3
1.43%		 　20.95
-0.4
-1.87%		20.80
-0.15
-0.72%		20.65
-0.15
-0.72%		21.15
0.5
2.42%		21.15
0
0%		 　21.15
0
0%		21.65
0.5
2.36%		21.50
-0.15
-0.69%		21.50
0
0%		21.65
0.15
0.7%		 20.8
4 月21.50
-0.15
-0.69%		21.35
-0.15
-0.7%		21.00
-0.35
-1.64%		 　　　21.35
0.35
1.67%		21.50
0.15
0.7%		21.70
0.2
0.93%		21.95
0.25
1.15%		21.85
-0.1
-0.46%		 　21.80
-0.05
-0.23%		21.25
-0.55
-2.52%		21.55
0.3
1.41%		21.65
0.1
0.46%		21.20
-0.45
-2.08%		　　　　　　　　　　　　21.52

說明:最高漲幅:2.42%最低跌幅:-2.52% 最高價:21.95最低價:18.60平均價:20.18,灰色底表示週末,漲41天(7.65)元,跌36天(-6.05)元,平盤11天
2%=8,1%=21,0%=23,-0%=1,-1%=5,-2%=11,-3%=19,

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
2024-02-26 2890 11005000 3840 217804200 19.85 19.90 19.70 19.80 0.05 -0.25% 19.75 187 19.80 480 13.11
2024-02-27 2890 15630000 4370 310661100 19.75 20.00 19.75 19.85 0.05 0.25% 19.80 465 19.85 89 13.15
2024-02-29 2890 25122000 5142 503124650 19.90 20.10 19.80 20.10 0.25 1.26% 20.05 148 20.10 3079 13.31
2024-03-01 2890 7716000 1896 153991550 20.05 20.05 19.90 19.95 0.15 -0.75% 19.90 1016 19.95 8 13.21
2024-03-04 2890 10170000 2232 202738200 19.85 20.00 19.85 20.00 0.05 0.25% 19.95 26 20.00 519 13.24
2024-03-05 2890 12781000 3253 255748600 19.90 20.10 19.90 20.00 0.00 0% 20.00 34 20.05 140 13.24
2024-03-06 2890 9913000 2982 198831700 20.00 20.15 19.95 20.05 0.05 0.25% 20.05 44 20.10 722 13.28
2024-03-07 2890 12799000 2470 256528600 19.95 20.10 19.95 20.10 0.05 0.25% 20.05 141 20.10 956 13.31
2024-03-08 2890 16272000 4014 328578050 20.05 20.30 20.05 20.30 0.20 1% 20.25 186 20.30 540 13.44
2024-03-11 2890 12444000 3029 253200300 20.30 20.50 20.20 20.25 0.05 -0.25% 20.20 389 20.25 79 12.66
2024-03-12 2890 10031000 2507 203001600 20.30 20.35 20.10 20.30 0.05 0.25% 20.25 291 20.30 85 12.69
2024-03-13 2890 18351000 4305 376616450 20.20 20.70 20.20 20.70 0.40 1.97% 20.65 25 20.70 27 12.94
2024-03-14 2890 23595000 5542 494470150 20.75 21.05 20.70 21.05 0.35 1.69% 21.00 51 21.05 625 13.16
2024-03-15 2890 36649000 5085 778352750 21.00 21.35 20.90 21.35 0.30 1.43% 21.30 198 21.35 910 13.34
2024-03-18 2890 20079000 5658 421850200 21.40 21.45 20.80 20.95 0.40 -1.87% 20.90 417 20.95 293 13.09
2024-03-19 2890 16633000 3881 345198100 20.75 20.95 20.65 20.80 0.15 -0.72% 20.80 15 20.85 36 13.00
2024-03-20 2890 16476000 3607 341874700 20.80 20.90 20.65 20.65 0.15 -0.72% 20.65 111 20.70 228 12.91
2024-03-21 2890 18216000 3713 382667850 20.70 21.20 20.65 21.15 0.50 2.42% 21.10 235 21.15 14 13.22
2024-03-22 2890 17257000 3782 365906550 21.00 21.35 21.00 21.15 0.00 0% 21.15 3 21.20 283 13.22
2024-03-25 2890 10068000 2823 212925000 21.15 21.25 21.00 21.15 0.00 0% 21.15 282 21.20 162 13.22
2024-03-26 2890 40326000 7047 868091550 20.85 21.80 20.80 21.65 0.50 2.36% 21.65 46 21.70 155 13.53
2024-03-27 2890 11362000 4592 244732400 21.65 21.65 21.45 21.50 0.15 -0.69% 21.50 34 21.55 212 13.44
2024-03-28 2890 13999000 3877 301253050 21.50 21.70 21.40 21.50 0.00 0% 21.45 61 21.50 279 13.44
2024-03-29 2890 11904000 2495 257303300 21.55 21.70 21.40 21.65 0.15 0.7% 21.60 12 21.65 206 13.53
2024-04-01 2890 11620000 3473 250887300 21.80 21.80 21.40 21.50 0.15 -0.69% 21.45 227 21.50 30 13.44
2024-04-02 2890 11412000 2724 243680000 21.45 21.50 21.20 21.35 0.15 -0.7% 21.30 259 21.35 179 13.34
2024-04-03 2890 16217000 4108 342367150 21.25 21.30 21.00 21.00 0.35 -1.64% 21.00 1388 21.10 48 13.12
2024-04-08 2890 24046000 4718 514850150 21.05 21.70 21.05 21.35 0.35 1.67% 21.30 414 21.35 120 13.34
2024-04-09 2890 16977000 5586 364931600 21.35 21.60 21.30 21.50 0.15 0.7% 21.50 127 21.55 156 13.44
2024-04-10 2890 29196000 5941 639949200 21.70 22.20 21.60 21.70 0.20 0.93% 21.70 303 21.75 274 13.56
2024-04-11 2890 17808000 5050 390716050 22.00 22.05 21.80 21.95 0.25 1.15% 21.90 173 21.95 303 13.72
2024-04-12 2890 18133000 3748 396599900 21.75 22.05 21.75 21.85 0.10 -0.46% 21.80 200 21.85 26 13.66
2024-04-15 2890 19571000 3926 428977200 21.85 22.10 21.70 21.80 0.05 -0.23% 21.80 367 21.90 22 13.62
2024-04-16 2890 25761000 6192 550783800 21.70 21.90 21.15 21.25 0.55 -2.52% 21.25 5 21.30 230 13.28
2024-04-17 2890 22072000 4630 474639300 21.30 21.70 21.20 21.55 0.30 1.41% 21.50 311 21.55 271 13.47
2024-04-18 2890 19211000 5015 416508500 21.40 21.80 21.35 21.65 0.10 0.46% 21.65 249 21.70 166 13.53
2024-04-19 2890 35302268 9914 752061116 21.30 21.75 21.00 21.20 0.45 -2.08% 21.20 578 21.25 1 13.25