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%		 　21.70
0.5
2.36%		21.80
0.1
0.46%		21.45
-0.35
-1.61%		21.35
-0.1
-0.47%		21.30
-0.05
-0.23%		 　21.95
0.65
3.05%		21.95
0
0%		 21.6
5 月　22.15
0.2
0.91%		22.05
-0.1
-0.45%		 　22.75
0.7
3.17%		22.75
0
0%		22.70
-0.05
-0.22%		22.35
-0.35
-1.54%		22.95
0.6
2.68%		 　23.05
0.1
0.44%		22.45
-0.6
-2.6%		22.55
0.1
0.45%		22.90
0.35
1.55%		23.15
0.25
1.09%		 　23.85
0.7
3.02%		23.00
-0.85
-3.56%		22.70
-0.3
-1.3%		22.75
0.05
0.22%		23.05
0.3
1.32%		 　23.50
0.45
1.95%		23.35
-0.15
-0.64%		22.75
-0.6
-2.57%		22.75
0
0%		23.05
0.3
1.32%		22.91
6 月 　23.25
0.2
0.87%		23.10
-0.15
-0.65%		23.05
-0.05
-0.22%		 23.50
0.45
1.95%		 　　23.60
0.1
0.43%		23.65
0.05
0.21%		24.00
0.35
1.48%		24.10
0.1
0.42%		 　24.05
-0.05
-0.21%		24.70
0.65
2.7%		24.80
0.1
0.4%		25.15
0.35
1.41%		25.50
0.35
1.39%		 　25.40
-0.1
-0.39%		25.90
0.5
1.97%		 25.25
-0.65
-2.51%		25.40
0.15
0.59%		 24.49
7 月25.75
0.35
1.38%		26.10
0.35
1.36%		26.40
0.3
1.15%		 26.40
0
0%		 　26.70
0.3
1.14%		26.60
-0.1
-0.37%		 26.55
-0.05
-0.19%		 　　　26.95
0.4
1.51%		26.80
-0.15
-0.56%		 　　　26.30
-0.5
-1.87%		 　　26.05
-0.25
-0.95%		　　　　　26.44

說明:最高漲幅:3.17%最低跌幅:-3.56% 最高價:26.95最低價:18.60平均價:22.01,灰色底表示週末,漲88天(23.85)元,跌63天(-13.2)元,平盤16天
3%=8,2%=18,1%=40,0%=38,-0%=1,-1%=5,-2%=9,-3%=23,-4%=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 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
2024-04-22 2890 20838000 4401 450451000 21.55 21.80 21.35 21.70 0.50 2.36% 21.65 141 21.70 319 13.56
2024-04-23 2890 18188000 4343 398029600 21.85 22.10 21.70 21.80 0.10 0.46% 21.75 124 21.80 241 13.62
2024-04-24 2890 31936000 6970 687945550 21.95 21.95 21.25 21.45 0.35 -1.61% 21.45 74 21.50 322 13.41
2024-04-25 2890 15393000 3179 328511450 21.30 21.50 21.25 21.35 0.10 -0.47% 21.35 79 21.40 2 13.34
2024-04-26 2890 11812000 2840 253307250 21.25 21.65 21.25 21.30 0.05 -0.23% 21.25 504 21.30 75 13.31
2024-04-29 2890 31673000 7422 695316700 21.65 22.20 21.50 21.95 0.65 3.05% 21.95 162 22.00 511 13.72
2024-04-30 2890 18886000 3509 415689950 22.00 22.15 21.95 21.95 0.00 0% 21.95 136 22.00 127 13.72
2024-05-02 2890 20138000 3921 446260300 21.90 22.25 21.90 22.15 0.20 0.91% 22.15 538 22.20 206 13.84
2024-05-03 2890 12763000 3155 282707650 22.25 22.35 21.95 22.05 0.10 -0.45% 22.00 441 22.05 10 13.78
2024-05-06 2890 23994000 5972 538152900 22.15 22.75 22.00 22.75 0.70 3.17% 22.70 12 22.75 283 14.22
2024-05-07 2890 19932000 4505 452986900 22.80 22.90 22.55 22.75 0.00 0% 22.70 264 22.75 165 14.22
2024-05-08 2890 10227000 3487 231638750 22.75 22.80 22.55 22.70 0.05 -0.22% 22.70 177 22.75 1503 14.19
2024-05-09 2890 21627250 6697 485926501 22.60 22.75 22.20 22.35 0.35 -1.54% 22.35 13 22.40 308 13.97
2024-05-10 2890 23277000 4739 529648650 22.45 22.95 22.40 22.95 0.60 2.68% 22.90 283 22.95 386 14.34
2024-05-13 2890 13334000 4143 306375200 22.85 23.10 22.75 23.05 0.10 0.44% 23.00 106 23.05 89 14.41
2024-05-14 2890 16746000 5502 377044350 22.80 22.80 22.40 22.45 0.60 -2.6% 22.45 308 22.50 100 14.03
2024-05-15 2890 22627102 7235 513503108 22.70 22.95 22.50 22.55 0.10 0.45% 22.55 124 22.60 62 14.09
2024-05-16 2890 16590000 4053 379297250 22.80 22.95 22.70 22.90 0.35 1.55% 22.85 29 22.90 949 14.31
2024-05-17 2890 54102000 7703 1251666550 22.65 23.35 22.60 23.15 0.25 1.09% 23.10 461 23.15 251 14.47
2024-05-20 2890 73785000 16392 1749281850 23.50 24.00 23.10 23.85 0.70 3.02% 23.80 502 23.85 458 14.91
2024-05-21 2890 58251000 14000 1345055750 23.60 23.60 22.70 23.00 0.85 -3.56% 22.95 633 23.00 1814 14.38
2024-05-22 2890 45071000 11310 1030035550 23.10 23.25 22.70 22.70 0.30 -1.3% 22.70 2201 22.80 634 14.19
2024-05-23 2890 52696000 11509 1198482500 22.55 22.95 22.50 22.75 0.05 0.22% 22.75 63 22.80 71 14.22
2024-05-24 2890 27996000 8331 644868150 22.75 23.20 22.60 23.05 0.30 1.32% 23.00 114 23.05 167 14.41
2024-05-27 2890 39285000 8871 913461050 22.85 23.50 22.80 23.50 0.45 1.95% 23.45 12 23.50 878 13.28
2024-05-28 2890 24095000 7038 563914400 23.40 23.60 23.25 23.35 0.15 -0.64% 23.30 161 23.35 165 13.19
2024-05-29 2890 35275000 9266 806976150 23.25 23.25 22.75 22.75 0.60 -2.57% 22.75 1220 22.80 292 12.85
2024-05-30 2890 33239000 6629 755358650 22.60 22.90 22.50 22.75 0.00 0% 22.70 7 22.75 844 12.85
2024-05-31 2890 61732344 7043 1421655603 22.75 23.20 22.70 23.05 0.30 1.32% 23.05 5531 23.10 1514 13.02
2024-06-03 2890 27901000 4703 645408100 23.15 23.25 22.90 23.25 0.20 0.87% 23.20 4 23.25 51 13.14
2024-06-04 2890 27679000 6066 636285450 22.95 23.20 22.85 23.10 0.15 -0.65% 23.05 483 23.10 162 13.05
2024-06-05 2890 16521000 4021 381337550 22.90 23.20 22.90 23.05 0.05 -0.22% 23.00 347 23.05 236 13.02
2024-06-07 2890 12982000 3429 304214050 23.35 23.60 23.30 23.50 0.15 1.95% 23.45 1 23.50 781 13.28
2024-06-11 2890 22775000 5450 538552550 23.25 23.90 23.10 23.60 0.10 0.43% 23.60 220 23.65 1 13.33
2024-06-12 2890 15516000 3186 367159650 23.60 23.80 23.55 23.65 0.05 0.21% 23.65 136 23.70 5 13.36
2024-06-13 2890 22180000 6335 532294050 23.70 24.15 23.65 24.00 0.35 1.48% 23.95 117 24.00 25 13.56
2024-06-14 2890 14050000 4402 337207300 24.00 24.10 23.85 24.10 0.10 0.42% 24.05 28 24.10 346 13.62
2024-06-17 2890 7137000 2028 171512250 24.10 24.10 23.85 24.05 0.05 -0.21% 24.00 402 24.05 71 13.59
2024-06-18 2890 27788000 5867 681467800 24.05 24.75 24.05 24.70 0.65 2.7% 24.65 41 24.70 57 13.95
2024-06-19 2890 17293190 6689 429390318 24.65 24.95 24.55 24.80 0.10 0.4% 24.80 109 24.85 110 14.01
2024-06-20 2890 15215000 3866 380168500 24.90 25.15 24.65 25.15 0.35 1.41% 25.10 162 25.15 641 14.21
2024-06-21 2890 33377000 5156 847730000 25.05 25.50 24.90 25.50 0.35 1.39% 25.45 103 25.50 929 14.41
2024-06-24 2890 18657000 4190 473342800 25.50 25.50 25.10 25.40 0.10 -0.39% 25.35 13 25.40 394 14.35
2024-06-25 2890 22398000 5097 576485900 25.55 25.90 25.40 25.90 0.50 1.97% 25.85 9 25.90 93 14.63
2024-06-27 2890 21578000 4151 542538200 25.10 25.35 25.00 25.25 0.20 -2.51% 25.20 193 25.25 160 14.27
2024-06-28 2890 12609000 2560 321514800 25.45 25.75 25.35 25.40 0.15 0.59% 25.40 547 25.45 83 14.35
2024-07-01 2890 12132264 5215 312683577 25.40 26.05 25.35 25.75 0.35 1.38% 25.75 81 25.80 32 14.55
2024-07-02 2890 17705000 5069 459972400 25.55 26.15 25.50 26.10 0.35 1.36% 26.05 36 26.10 384 14.75
2024-07-03 2890 12799000 2938 335948300 26.10 26.40 25.95 26.40 0.30 1.15% 26.30 13 26.40 812 14.92
2024-07-05 2890 7609000 2289 201427650 26.60 26.70 26.35 26.40 0.20 0% 26.40 8 26.45 137 14.92
2024-07-08 2890 13835000 3877 366958900 26.40 26.70 26.15 26.70 0.30 1.14% 26.65 20 26.70 509 15.08
2024-07-09 2890 7709494 3984 204753059 26.70 26.70 26.40 26.60 0.10 -0.37% 26.55 9 26.60 26 15.03
2024-07-11 2890 11109274 4707 294815846 26.35 26.80 26.20 26.55 0.15 -0.19% 26.50 60 26.55 135 15.00
2024-07-16 2890 14400000 4489 388680350 27.30 27.35 26.80 26.95 0.30 1.51% 26.90 205 26.95 10 15.23
2024-07-17 2890 22394000 7836 596923400 26.95 26.95 26.40 26.80 0.15 -0.56% 26.75 17 26.80 492 15.14
2024-07-22 2890 24336587 8856 635700182 26.65 26.65 25.85 26.30 0.30 -1.87% 26.30 1 26.35 149 14.86
2024-07-26 2890 33459988 13343 870681711 26.00 26.45 25.80 26.05 0.60 -0.95% 26.00 337 26.05 225 14.72