中信金(2891)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　28.35
0
0%		28.20
-0.15
-0.53%		28.15
-0.05
-0.18%		28.10
-0.05
-0.18%		 　28.40
0.3
1.07%		28.10
-0.3
-1.06%		28.05
-0.05
-0.18%		28.35
0.3
1.07%		28.05
-0.3
-1.06%		 　28.15
0.1
0.36%		27.95
-0.2
-0.71%		27.55
-0.4
-1.43%		27.85
0.3
1.09%		27.90
0.05
0.18%		 　28.20
0.3
1.08%		28.10
-0.1
-0.35%		28.00
-0.1
-0.36%		28.15
0.15
0.54%		28.50
0.35
1.24%		 　28.50
0
0%		28.40
-0.1
-0.35%		28.45
0.05
0.18%		28.18
2 月28.65
0.2
0.7%		28.30
-0.35
-1.22%		 　28.15
-0.15
-0.53%		 　　　　　　　　28.40
0.25
0.89%		28.25
-0.15
-0.53%		 　28.70
0.45
1.59%		29.00
0.3
1.05%		28.95
-0.05
-0.17%		29.30
0.35
1.21%		28.90
-0.4
-1.37%		 　29.10
0.2
0.69%		29.00
-0.1
-0.34%		 29.40
0.4
1.38%		 28.8
3 月29.05
-0.35
-1.19%		 　29.20
0.15
0.52%		29.15
-0.05
-0.17%		29.50
0.35
1.2%		29.80
0.3
1.02%		30.20
0.4
1.34%		 　30.30
0.1
0.33%		30.45
0.15
0.5%		31.85
1.4
4.6%		32.00
0.15
0.47%		31.75
-0.25
-0.78%		 　31.50
-0.25
-0.79%		31.75
0.25
0.79%		31.25
-0.5
-1.57%		31.95
0.7
2.24%		31.90
-0.05
-0.16%		 　31.70
-0.2
-0.63%		31.80
0.1
0.32%		32.60
0.8
2.52%		32.40
-0.2
-0.61%		33.05
0.65
2.01%		 31.08
4 月31.65
-1.4
-4.24%		31.80
0.15
0.47%		31.45
-0.35
-1.1%		 　　　32.05
0.6
1.91%		32.15
0.1
0.31%		31.85
-0.3
-0.93%		31.95
0.1
0.31%		31.75
-0.2
-0.63%		 　31.95
0.2
0.63%		30.95
-1
-3.13%		31.50
0.55
1.78%		31.70
0.2
0.63%		31.00
-0.7
-2.21%		 　31.35
0.35
1.13%		31.55
0.2
0.64%		31.45
-0.1
-0.32%		31.00
-0.45
-1.43%		31.15
0.15
0.48%		 　34.25
3.1
9.95%		34.10
-0.15
-0.44%		 32.01
5 月　34.10
0
0%		34.75
0.65
1.91%		 　36.10
1.35
3.88%		36.00
-0.1
-0.28%		36.40
0.4
1.11%		36.10
-0.3
-0.82%		37.45
1.35
3.74%		 　36.50
-0.95
-2.54%		36.05
-0.45
-1.23%		36.90
0.85
2.36%		37.50
0.6
1.63%		38.10
0.6
1.6%		 　38.55
0.45
1.18%		37.75
-0.8
-2.08%		37.90
0.15
0.4%		38.00
0.1
0.26%		37.05
-0.95
-2.5%		 　37.55
0.5
1.35%		36.75
-0.8
-2.13%		36.05
-0.7
-1.9%		35.30
-0.75
-2.08%		35.40
0.1
0.28%		36.73
6 月 　36.40
1
2.82%		36.35
-0.05
-0.14%		36.30
-0.05
-0.14%		 37.20
0.9
2.48%		 　　37.10
-0.1
-0.27%		37.25
0.15
0.4%		37.10
-0.15
-0.4%		37.30
0.2
0.54%		 　37.25
-0.05
-0.13%		37.90
0.65
1.74%		37.90
0
0%		38.00
0.1
0.26%		37.85
-0.15
-0.39%		 　38.25
0.4
1.06%		38.00
-0.25
-0.65%		 37.70
-0.3
-0.79%		37.85
0.15
0.4%		 37.47
7 月38.20
0.35
0.92%		38.50
0.3
0.79%		39.20
0.7
1.82%		 40.05
0.85
2.17%		 　40.10
0.05
0.12%		39.95
-0.15
-0.37%		 40.25
0.3
0.75%		 　　　37.35
-2.9
-7.2%		37.00
-0.35
-0.94%		 　　　35.50
-1.5
-4.05%		 　　35.60
0.1
0.28%		　　　　　38.27

說明:最高漲幅:9.95%最低跌幅:-7.2% 最高價:40.25最低價:27.55平均價:33.1,灰色底表示週末,漲93天(42)元,跌68天(-31.2)元,平盤6天
10%=2,5%=1,4%=3,3%=3,2%=17,1%=45,0%=28,-0%=2,-1%=4,-2%=5,-3%=6,-4%=22,-5%=29,

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 2891 42745000 8416 1205275650 28.20 28.35 28.00 28.35 0.00 0% 28.30 3 28.35 1637 11.96
2024-01-03 2891 55864000 11361 1568733150 28.10 28.30 27.80 28.20 0.15 -0.53% 28.15 21 28.20 326 11.90
2024-01-04 2891 38712000 8687 1090929850 28.20 28.35 28.05 28.15 0.05 -0.18% 28.15 498 28.20 450 11.88
2024-01-05 2891 33434000 7569 939508150 28.15 28.20 28.05 28.10 0.05 -0.18% 28.10 756 28.15 1007 11.86
2024-01-08 2891 52560000 13835 1489807050 28.20 28.50 28.15 28.40 0.30 1.07% 28.35 267 28.40 956 11.98
2024-01-09 2891 36578000 9011 1031328050 28.50 28.50 28.05 28.10 0.30 -1.06% 28.10 127 28.15 244 11.86
2024-01-10 2891 37868000 8129 1058601850 28.05 28.15 27.70 28.05 0.05 -0.18% 28.05 4707 28.10 403 11.84
2024-01-11 2891 33694000 5858 953490100 28.20 28.40 28.15 28.35 0.30 1.07% 28.30 768 28.35 473 11.96
2024-01-12 2891 34478000 8251 967288550 28.20 28.20 27.85 28.05 0.30 -1.06% 28.05 6790 28.10 400 11.84
2024-01-15 2891 20356000 4173 573530850 28.10 28.30 28.10 28.15 0.10 0.36% 28.15 617 28.20 644 11.88
2024-01-16 2891 53048000 12509 1479757700 27.80 28.10 27.65 27.95 0.20 -0.71% 27.95 1507 28.00 782 11.79
2024-01-17 2891 83891000 22106 2147483647 27.70 27.80 27.50 27.55 0.40 -1.43% 27.55 270 27.60 279 11.62
2024-01-18 2891 45309000 11861 1254155050 27.50 27.85 27.40 27.85 0.30 1.09% 27.80 662 27.85 46 11.75
2024-01-19 2891 44589000 8009 1239437150 27.60 27.90 27.60 27.90 0.05 0.18% 27.85 767 27.90 316 11.77
2024-01-22 2891 33857000 7245 950322000 27.95 28.20 27.90 28.20 0.30 1.08% 28.15 7 28.20 622 11.90
2024-01-23 2891 38798000 6179 1088112300 28.30 28.30 27.90 28.10 0.10 -0.35% 28.10 276 28.15 246 11.86
2024-01-24 2891 26805000 8859 749253450 28.20 28.20 27.85 28.00 0.10 -0.36% 27.95 212 28.00 576 11.81
2024-01-25 2891 25512000 5873 716605050 27.90 28.20 27.90 28.15 0.15 0.54% 28.10 20 28.15 798 11.88
2024-01-26 2891 50846000 10119 1444037900 28.10 28.60 28.05 28.50 0.35 1.24% 28.45 731 28.50 1602 12.03
2024-01-29 2891 22316000 4873 635772200 28.40 28.55 28.35 28.50 0.00 0% 28.45 1160 28.50 637 12.03
2024-01-30 2891 25664000 5153 730092450 28.50 28.60 28.35 28.40 0.10 -0.35% 28.40 2619 28.45 421 11.98
2024-01-31 2891 23862000 4677 678042750 28.45 28.50 28.30 28.45 0.05 0.18% 28.45 522 28.50 2256 12.00
2024-02-01 2891 43726000 8063 1248718000 28.40 28.70 28.25 28.65 0.20 0.7% 28.60 913 28.65 2412 12.09
2024-02-02 2891 39378000 8426 1115428500 28.50 28.60 28.15 28.30 0.35 -1.22% 28.25 59 28.30 229 11.94
2024-02-05 2891 39075000 5981 1101542850 28.05 28.40 28.00 28.15 0.15 -0.53% 28.15 666 28.20 4 11.88
2024-02-15 2891 44492000 10134 1266473450 28.80 28.80 28.25 28.40 0.25 0.89% 28.35 96 28.40 416 11.98
2024-02-16 2891 22284000 7298 630609500 28.40 28.45 28.20 28.25 0.15 -0.53% 28.25 1462 28.30 241 11.92
2024-02-19 2891 29935000 7322 855765350 28.30 28.70 28.25 28.70 0.45 1.59% 28.65 320 28.70 626 12.11
2024-02-20 2891 31682000 8906 915708950 28.70 29.00 28.65 29.00 0.30 1.05% 28.95 39 29.00 2746 12.24
2024-02-21 2891 27541000 7090 797797400 28.85 29.05 28.85 28.95 0.05 -0.17% 28.90 454 28.95 102 12.22
2024-02-22 2891 28126000 8054 821358950 28.95 29.35 28.90 29.30 0.35 1.21% 29.30 134 29.35 582 12.36
2024-02-23 2891 25421000 6884 740615900 29.20 29.30 28.90 28.90 0.40 -1.37% 28.90 1096 28.95 232 12.19
2024-02-26 2891 25442000 7043 741802050 28.90 29.30 28.90 29.10 0.20 0.69% 29.10 794 29.20 10 12.28
2024-02-27 2891 30600000 8718 889115500 29.05 29.35 28.95 29.00 0.10 -0.34% 28.95 1714 29.00 1096 12.24
2024-02-29 2891 52253000 6657 1531224400 28.90 29.40 28.90 29.40 0.40 1.38% 29.30 2 29.40 3314 12.41
2024-03-01 2891 25107000 6441 732508950 29.30 29.30 29.05 29.05 0.35 -1.19% 29.05 1802 29.10 195 12.26
2024-03-04 2891 32809000 8101 957167550 28.95 29.25 28.95 29.20 0.15 0.52% 29.15 557 29.20 1809 12.32
2024-03-05 2891 27926000 8358 813179950 29.05 29.20 29.00 29.15 0.05 -0.17% 29.10 544 29.15 33 12.30
2024-03-06 2891 36027000 11374 1061372300 29.10 29.65 29.10 29.50 0.35 1.2% 29.45 1374 29.50 801 12.45
2024-03-07 2891 38824000 11180 1150108050 29.30 29.85 29.30 29.80 0.30 1.02% 29.80 1029 29.85 994 12.57
2024-03-08 2891 59802000 14159 1800011500 29.75 30.25 29.70 30.20 0.40 1.34% 30.15 95 30.20 1171 12.74
2024-03-11 2891 37653000 8110 1137466000 30.20 30.45 30.00 30.30 0.10 0.33% 30.25 6 30.30 336 12.78
2024-03-12 2891 29206000 7509 885922300 30.30 30.45 30.10 30.45 0.15 0.5% 30.40 20 30.45 644 12.85
2024-03-13 2891 104593000 24421 2147483647 30.30 31.95 30.30 31.85 1.40 4.6% 31.80 614 31.85 4971 13.44
2024-03-14 2891 76912000 18062 2147483647 32.00 32.20 31.70 32.00 0.15 0.47% 32.00 113 32.05 121 13.50
2024-03-15 2891 71712000 11666 2147483647 32.00 32.00 31.15 31.75 0.25 -0.78% 31.70 243 31.75 181 13.40
2024-03-18 2891 34105000 9004 1073284750 31.60 31.80 31.30 31.50 0.25 -0.79% 31.45 302 31.50 359 11.29
2024-03-19 2891 48466000 13479 1535815750 31.50 31.90 31.25 31.75 0.25 0.79% 31.70 39 31.75 534 11.38
2024-03-20 2891 55771000 13083 1751566750 32.00 32.00 31.20 31.25 0.50 -1.57% 31.25 761 31.30 287 11.20
2024-03-21 2891 58414000 12002 1865032900 31.40 32.20 31.40 31.95 0.70 2.24% 31.95 51 32.00 3137 11.45
2024-03-22 2891 56736000 11920 1819297800 32.10 32.80 31.70 31.90 0.05 -0.16% 31.85 292 31.90 1238 11.43
2024-03-25 2891 35203000 10372 1119207750 31.70 32.05 31.65 31.70 0.20 -0.63% 31.65 1123 31.70 13 11.36
2024-03-26 2891 37707000 10315 1201702950 31.70 32.20 31.60 31.80 0.10 0.32% 31.80 372 31.85 35 11.40
2024-03-27 2891 49650000 16253 1603331300 31.95 32.60 31.80 32.60 0.80 2.52% 32.50 22 32.60 1762 11.68
2024-03-28 2891 56236000 15212 1818089650 32.35 32.45 32.10 32.40 0.20 -0.61% 32.35 2 32.40 44 11.61
2024-03-29 2891 82426000 20754 2147483647 32.40 33.25 32.25 33.05 0.65 2.01% 33.00 10 33.05 321 11.85
2024-04-01 2891 52919000 16774 1690485000 32.80 32.85 31.50 31.65 1.40 -4.24% 31.65 23 31.70 584 11.34
2024-04-02 2891 26514000 6530 843167650 31.65 32.05 31.60 31.80 0.15 0.47% 31.75 212 31.80 195 11.40
2024-04-03 2891 41105000 7729 1298745450 31.95 31.95 31.45 31.45 0.35 -1.1% 31.45 624 31.50 2 11.27
2024-04-08 2891 40012000 8759 1283239450 32.00 32.30 31.55 32.05 0.60 1.91% 32.05 365 32.10 364 11.49
2024-04-09 2891 22075000 5302 709104200 32.20 32.30 31.90 32.15 0.10 0.31% 32.10 166 32.15 289 11.52
2024-04-10 2891 26282000 8568 842337150 32.35 32.45 31.75 31.85 0.30 -0.93% 31.80 357 31.85 28 11.42
2024-04-11 2891 22097000 6578 701504500 31.60 31.95 31.60 31.95 0.10 0.31% 31.85 39 31.95 395 11.45
2024-04-12 2891 27684000 7924 881887500 31.70 32.10 31.70 31.75 0.20 -0.63% 31.75 84 31.80 139 11.38
2024-04-15 2891 32096000 7643 1025227700 31.75 32.20 31.55 31.95 0.20 0.63% 31.95 473 32.00 16 11.45
2024-04-16 2891 66139000 17504 2066846550 31.80 32.05 30.90 30.95 1.00 -3.13% 30.95 360 31.00 14 11.09
2024-04-17 2891 40091000 9692 1260410400 30.95 31.80 30.95 31.50 0.55 1.78% 31.50 372 31.55 176 11.29
2024-04-18 2891 44924000 10535 1425702600 31.70 31.95 31.45 31.70 0.20 0.63% 31.70 459 31.75 19 11.36
2024-04-19 2891 65596968 20253 2037482978 31.50 31.85 30.65 31.00 0.70 -2.21% 31.00 628 31.05 137 11.11
2024-04-22 2891 44957000 11629 1411261050 31.25 31.80 31.10 31.35 0.35 1.13% 31.30 520 31.35 14 11.24
2024-04-23 2891 36206000 5992 1145379100 31.50 31.80 31.45 31.55 0.20 0.64% 31.55 344 31.60 5 11.31
2024-04-24 2891 40823000 8901 1291358650 31.80 32.10 31.40 31.45 0.10 -0.32% 31.45 480 31.50 4 11.27
2024-04-25 2891 31020000 7992 964991650 31.25 31.45 30.95 31.00 0.45 -1.43% 31.00 1079 31.05 49 11.11
2024-04-26 2891 18868000 4595 590042750 30.95 31.45 30.95 31.15 0.15 0.48% 31.15 284 31.20 99 11.16
2024-04-29 2891 177788000 36761 2147483647 33.45 34.25 33.35 34.25 3.10 9.95% 34.20 620 34.25 4941 12.28
2024-04-30 2891 101366000 21485 2147483647 34.25 34.90 33.80 34.10 0.15 -0.44% 34.10 514 34.15 4 12.22
2024-05-02 2891 61406000 15287 2096728650 34.00 34.75 33.95 34.10 0.00 0% 34.10 386 34.15 260 12.22
2024-05-03 2891 94110000 22256 2147483647 34.35 35.10 34.20 34.75 0.65 1.91% 34.70 102 34.75 182 12.46
2024-05-06 2891 84627000 21593 2147483647 34.95 36.35 34.80 36.10 1.35 3.88% 36.10 229 36.15 79 12.94
2024-05-07 2891 87452000 21947 2147483647 36.05 36.45 35.65 36.00 0.10 -0.28% 36.00 9740 36.05 25 12.90
2024-05-08 2891 76997000 20133 2147483647 36.05 36.80 35.90 36.40 0.40 1.11% 36.35 67 36.40 2019 13.05
2024-05-09 2891 46378665 15957 1680767497 36.20 36.40 36.05 36.10 0.30 -0.82% 36.10 308 36.15 16 12.94
2024-05-10 2891 76413000 20564 2147483647 36.10 37.50 36.05 37.45 1.35 3.74% 37.40 30 37.45 1236 13.42
2024-05-13 2891 86686000 22831 2147483647 37.05 37.10 36.20 36.50 0.95 -2.54% 36.50 217 36.55 59 13.08
2024-05-14 2891 93855000 18548 2147483647 36.25 36.35 35.70 36.05 0.45 -1.23% 36.05 458 36.10 15 12.92
2024-05-15 2891 57535578 18448 2124634642 36.20 37.20 36.20 36.90 0.85 2.36% 36.90 131 36.95 1 13.23
2024-05-16 2891 67063000 17270 2147483647 37.05 37.70 37.05 37.50 0.60 1.63% 37.50 52 37.55 158 13.44
2024-05-17 2891 64245000 16363 2147483647 37.05 38.10 37.00 38.10 0.60 1.6% 38.00 16 38.10 591 13.66
2024-05-20 2891 70682000 20127 2147483647 38.10 38.55 37.60 38.55 0.45 1.18% 38.50 182 38.55 228 13.82
2024-05-21 2891 72959000 19938 2147483647 38.05 38.20 37.25 37.75 0.80 -2.08% 37.70 28 37.75 30 13.53
2024-05-22 2891 43155000 13041 1630973500 37.60 37.95 37.40 37.90 0.15 0.4% 37.85 152 37.90 66 13.58
2024-05-23 2891 69126000 16379 2147483647 37.40 38.00 37.20 38.00 0.10 0.26% 37.90 8 38.00 235 13.62
2024-05-24 2891 51568000 17274 1918908400 37.70 37.70 37.00 37.05 0.95 -2.5% 37.00 1698 37.05 64 13.28
2024-05-27 2891 87281000 20288 2147483647 36.70 37.55 36.50 37.55 0.50 1.35% 37.45 22 37.55 960 11.81
2024-05-28 2891 78086000 25532 2147483647 37.40 37.45 36.60 36.75 0.80 -2.13% 36.75 123 36.80 480 11.56
2024-05-29 2891 72844000 25674 2147483647 36.70 36.70 36.00 36.05 0.70 -1.9% 36.05 549 36.10 260 11.34
2024-05-30 2891 82702000 24580 2147483647 35.80 36.30 35.20 35.30 0.75 -2.08% 35.25 1562 35.30 74 11.10
2024-05-31 2891 157187782 19619 2147483647 35.35 36.10 35.35 35.40 0.10 0.28% 35.40 542 35.50 10 11.13
2024-06-03 2891 95526000 17079 2147483647 36.10 36.75 36.00 36.40 1.00 2.82% 36.40 426 36.45 2 11.45
2024-06-04 2891 97032000 22617 2147483647 36.20 36.65 35.75 36.35 0.05 -0.14% 36.35 152 36.40 583 11.43
2024-06-05 2891 91762000 18706 2147483647 36.10 36.60 35.85 36.30 0.05 -0.14% 36.25 1128 36.30 166 11.42
2024-06-07 2891 74472000 14357 2147483647 36.85 37.35 36.50 37.20 0.35 2.48% 37.15 29 37.20 165 11.70
2024-06-11 2891 75206000 14934 2147483647 36.80 37.30 36.70 37.10 0.10 -0.27% 37.00 870 37.10 2447 11.67
2024-06-12 2891 63694000 11867 2147483647 36.75 37.25 36.75 37.25 0.15 0.4% 37.20 5 37.25 558 11.71
2024-06-13 2891 52979000 15843 1969472700 37.00 37.30 36.95 37.10 0.15 -0.4% 37.10 147 37.15 5 11.67
2024-06-14 2891 26318000 7225 980695500 37.10 37.40 37.10 37.30 0.20 0.54% 37.25 171 37.30 50 11.73
2024-06-17 2891 31698000 9080 1186426900 37.25 37.70 37.15 37.25 0.05 -0.13% 37.25 767 37.30 284 11.71
2024-06-18 2891 38215000 11030 1441063100 37.45 37.90 37.25 37.90 0.65 1.74% 37.85 20 37.90 541 11.92
2024-06-19 2891 38705606 14715 1471454011 37.90 38.25 37.75 37.90 0.00 0% 37.90 315 37.95 41 11.92
2024-06-20 2891 29875000 8704 1133994950 37.90 38.10 37.80 38.00 0.10 0.26% 37.95 17 38.00 847 11.95
2024-06-21 2891 71879000 10574 2147483647 38.10 38.15 37.80 37.85 0.15 -0.39% 37.85 932 37.90 34 11.90
2024-06-24 2891 51418000 10155 1958466450 37.75 38.25 37.55 38.25 0.40 1.06% 38.20 5 38.25 726 12.03
2024-06-25 2891 34993000 6726 1332693750 38.30 38.35 37.90 38.00 0.25 -0.65% 37.95 371 38.00 376 11.95
2024-06-27 2891 45784000 9193 1728628300 37.30 38.05 37.25 37.70 0.05 -0.79% 37.70 909 37.75 15 11.86
2024-06-28 2891 44949000 7217 1709143800 37.85 38.30 37.75 37.85 0.15 0.4% 37.85 1208 37.90 13 11.90
2024-07-01 2891 44282297 8194 1688130122 38.10 38.25 37.90 38.20 0.35 0.92% 38.15 50 38.20 398 12.01
2024-07-02 2891 78039000 12871 2147483647 38.05 38.70 38.00 38.50 0.30 0.79% 38.45 95 38.50 170 12.11
2024-07-03 2891 83363000 16670 2147483647 38.50 39.25 38.50 39.20 0.70 1.82% 39.15 127 39.20 132 12.33
2024-07-05 2891 77489000 13293 2147483647 39.95 40.20 39.70 40.05 0.30 2.17% 40.00 357 40.05 126 12.59
2024-07-08 2891 77634000 13477 2147483647 40.05 40.25 39.85 40.10 0.05 0.12% 40.05 820 40.10 120 12.61
2024-07-09 2891 51412991 16794 2057924019 40.10 40.25 39.85 39.95 0.15 -0.37% 39.95 391 40.00 507 12.56
2024-07-11 2891 77250692 25447 2147483647 40.80 41.70 40.20 40.25 0.60 0.75% 40.25 205 40.30 23 12.66
2024-07-16 2891 75564000 25590 2147483647 38.10 38.10 37.10 37.35 0.30 -7.2% 37.30 59 37.35 448 11.75
2024-07-17 2891 67543000 22075 2147483647 37.50 37.60 37.00 37.00 0.35 -0.94% 37.00 4644 37.15 1 11.64
2024-07-22 2891 69976819 22449 2147483647 36.05 36.35 35.50 35.50 0.45 -4.05% 35.50 2057 35.55 180 11.16
2024-07-26 2891 64470446 21401 2147483647 35.25 35.70 35.10 35.60 0.25 0.28% 35.55 14 35.60 497 11.20