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
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 | 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,
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 |