第一金(2892)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 27.25
0
0%
27.00
-0.25
-0.92%
27.00
0
0%
27.00
0
0%
 27.25
0.25
0.93%
27.05
-0.2
-0.73%
26.90
-0.15
-0.55%
27.05
0.15
0.56%
26.90
-0.15
-0.55%
 26.80
-0.1
-0.37%
26.50
-0.3
-1.12%
26.10
-0.4
-1.51%
26.20
0.1
0.38%
26.45
0.25
0.95%
 26.40
-0.05
-0.19%
26.50
0.1
0.38%
26.60
0.1
0.38%
26.65
0.05
0.19%
26.85
0.2
0.75%
 26.80
-0.05
-0.19%
26.50
-0.3
-1.12%
26.60
0.1
0.38%
26.75
2 月26.90
0.3
1.13%
27.00
0.1
0.37%
 26.80
-0.2
-0.74%
        26.75
-0.05
-0.19%
26.85
0.1
0.37%
 27.20
0.35
1.3%
27.40
0.2
0.74%
27.20
-0.2
-0.73%
27.25
0.05
0.18%
27.15
-0.1
-0.37%
        27.02

說明:最高漲幅:1.3%最低跌幅:-1.51% 最高價:27.40最低價:26.10平均價:26.84,灰色底表示週末,漲17天(3)元,跌19天(-2.95)元,平盤3天
1%=9,0%=11,-0%=1,-1%=9,-2%=9,

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 2892 11332000 3255 309482950 27.30 27.45 27.20 27.25 0.15 0% 27.25 161 27.30 233 16.03
2024-01-03 2892 13157000 4432 355109750 27.10 27.15 26.80 27.00 0.25 -0.92% 27.00 377 27.05 56 15.88
2024-01-04 2892 7726000 2004 208990800 27.00 27.20 26.90 27.00 0.00 0% 26.95 647 27.00 35 15.88
2024-01-05 2892 8540000 1910 231680350 27.00 27.25 27.00 27.00 0.00 0% 27.00 512 27.05 298 15.88
2024-01-08 2892 9153000 2750 249396250 27.00 27.40 27.00 27.25 0.25 0.93% 27.20 93 27.25 105 16.03
2024-01-09 2892 9123000 2298 247821200 27.30 27.35 27.00 27.05 0.20 -0.73% 27.05 39 27.10 103 15.91
2024-01-10 2892 8696000 2894 234659150 27.15 27.15 26.90 26.90 0.15 -0.55% 26.90 748 26.95 64 15.82
2024-01-11 2892 8685000 1926 235225150 26.90 27.20 26.90 27.05 0.15 0.56% 27.00 584 27.05 84 15.91
2024-01-12 2892 8279000 3629 222972800 26.90 27.05 26.85 26.90 0.15 -0.55% 26.90 332 26.95 179 15.82
2024-01-15 2892 11531000 3292 310162350 26.90 27.00 26.80 26.80 0.10 -0.37% 26.80 940 26.85 138 15.76
2024-01-16 2892 22182000 8375 589433200 26.70 26.80 26.45 26.50 0.30 -1.12% 26.50 1706 26.55 52 15.59
2024-01-17 2892 29529000 11249 775490300 26.30 26.45 26.10 26.10 0.40 -1.51% 26.10 129 26.15 2 15.35
2024-01-18 2892 10667000 3635 280054050 26.15 26.40 26.15 26.20 0.10 0.38% 26.20 1168 26.30 2 15.41
2024-01-19 2892 12456000 3759 328629900 26.15 26.50 26.10 26.45 0.25 0.95% 26.40 153 26.45 66 15.56
2024-01-22 2892 9036000 2872 239213000 26.50 26.55 26.40 26.40 0.05 -0.19% 26.40 945 26.45 79 15.53
2024-01-23 2892 9093000 2199 241081250 26.40 26.60 26.35 26.50 0.10 0.38% 26.50 51 26.55 228 15.59
2024-01-24 2892 7544000 3366 200418650 26.45 26.65 26.45 26.60 0.10 0.38% 26.55 73 26.60 114 15.65
2024-01-25 2892 6423000 1875 171109900 26.60 26.75 26.55 26.65 0.05 0.19% 26.65 31 26.70 182 15.68
2024-01-26 2892 9260000 2565 248296950 26.55 26.95 26.55 26.85 0.20 0.75% 26.80 176 26.85 114 15.79
2024-01-29 2892 7361000 2378 197652150 26.80 26.95 26.75 26.80 0.05 -0.19% 26.80 266 26.85 62 15.76
2024-01-30 2892 11512000 4180 306308900 26.80 26.90 26.50 26.50 0.30 -1.12% 26.50 1343 26.60 12 15.59
2024-01-31 2892 11036000 2623 293547300 26.50 26.70 26.45 26.60 0.10 0.38% 26.60 296 26.65 372 15.65
2024-02-01 2892 15747000 2976 422147100 26.75 26.90 26.65 26.90 0.30 1.13% 26.85 165 26.90 448 15.82
2024-02-02 2892 8523000 2624 229678600 26.90 27.05 26.80 27.00 0.10 0.37% 26.95 132 27.00 1178 15.88
2024-02-05 2892 10920000 3144 292924700 26.70 26.95 26.65 26.80 0.20 -0.74% 26.80 164 26.85 23 15.76
2024-02-15 2892 19780000 7421 530963100 26.75 27.10 26.70 26.75 0.05 -0.19% 26.75 145 26.80 7 15.74
2024-02-16 2892 11247000 3079 302524200 26.80 27.15 26.75 26.85 0.10 0.37% 26.85 25 26.90 110 15.79
2024-02-19 2892 15174000 3847 411697600 27.05 27.25 26.90 27.20 0.35 1.3% 27.15 529 27.20 156 16.00
2024-02-20 2892 12777000 3189 349547050 27.05 27.50 27.05 27.40 0.20 0.74% 27.40 238 27.45 1198 16.12
2024-02-21 2892 11865000 3626 322847550 27.40 27.40 27.15 27.20 0.20 -0.73% 27.15 1066 27.20 75 16.00
2024-02-22 2892 9937000 2843 270602250 27.20 27.30 27.15 27.25 0.05 0.18% 27.25 1362 27.30 502 16.03
2024-02-23 2892 6113000 2254 166203450 27.20 27.25 27.15 27.15 0.10 -0.37% 27.15 393 27.20 43 15.97