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
月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%		 　26.90
-0.25
-0.92%		26.90
0
0%		 27.10
0.2
0.74%		 27.01
3 月27.05
-0.05
-0.18%		 　26.95
-0.1
-0.37%		26.90
-0.05
-0.19%		27.10
0.2
0.74%		27.00
-0.1
-0.37%		27.10
0.1
0.37%		 　27.05
-0.05
-0.18%		27.05
0
0%		27.25
0.2
0.74%		27.65
0.4
1.47%		27.60
-0.05
-0.18%		 　27.45
-0.15
-0.54%		27.35
-0.1
-0.36%		27.20
-0.15
-0.55%		27.55
0.35
1.29%		27.60
0.05
0.18%		 　27.70
0.1
0.36%		27.80
0.1
0.36%		27.70
-0.1
-0.36%		27.60
-0.1
-0.36%		27.70
0.1
0.36%		 27.37
4 月27.75
0.05
0.18%		27.75
0
0%		27.15
-0.6
-2.16%		 　　　27.45
0.3
1.1%		27.55
0.1
0.36%		27.50
-0.05
-0.18%		27.45
-0.05
-0.18%		27.35
-0.1
-0.36%		 　27.20
-0.15
-0.55%		26.75
-0.45
-1.65%		26.90
0.15
0.56%		26.90
0
0%		26.65
-0.25
-0.93%		　　　　　　　　　　　　27.27

說明:最高漲幅:1.47%最低跌幅:-2.16% 最高價:27.80最低價:26.10平均價:27.09,灰色底表示週末,漲36天(6.1)元,跌45天(-6.65)元,平盤7天
1%=18,0%=25,-0%=3,-1%=17,-2%=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 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
2024-02-26 2892 16019000 5347 431929750 27.05 27.05 26.90 26.90 0.25 -0.92% 26.90 295 26.95 45 15.82
2024-02-27 2892 13057000 3561 352120650 26.90 27.10 26.90 26.90 0.00 0% 26.90 1397 26.95 99 15.82
2024-02-29 2892 26155000 3998 708076400 26.90 27.25 26.90 27.10 0.20 0.74% 27.10 592 27.15 359 15.94
2024-03-01 2892 8695000 3173 235243300 27.00 27.10 27.00 27.05 0.05 -0.18% 27.00 1636 27.05 149 15.91
2024-03-04 2892 20231000 5634 545254650 26.95 27.05 26.85 26.95 0.10 -0.37% 26.95 632 27.00 301 15.85
2024-03-05 2892 16039000 4808 432032800 26.95 27.00 26.90 26.90 0.05 -0.19% 26.90 911 26.95 406 15.82
2024-03-06 2892 9636000 3459 260677250 27.00 27.10 26.90 27.10 0.20 0.74% 27.05 371 27.10 294 15.94
2024-03-07 2892 11353000 3251 306538750 26.90 27.10 26.90 27.00 0.10 -0.37% 27.00 714 27.05 275 15.88
2024-03-08 2892 14281000 3833 387250500 26.95 27.20 26.95 27.10 0.10 0.37% 27.10 281 27.15 109 15.94
2024-03-11 2892 9816000 3210 266021700 27.05 27.20 27.00 27.05 0.05 -0.18% 27.05 240 27.10 104 15.91
2024-03-12 2892 11953000 3897 323426700 27.10 27.20 27.00 27.05 0.00 0% 27.00 2622 27.05 77 15.91
2024-03-13 2892 17586000 5123 478382300 27.00 27.30 27.00 27.25 0.20 0.74% 27.25 13 27.30 1179 16.03
2024-03-14 2892 27029000 6404 744063500 27.25 27.65 27.25 27.65 0.40 1.47% 27.60 34 27.65 812 16.76
2024-03-15 2892 38036000 5309 1046805150 27.65 27.65 27.35 27.60 0.05 -0.18% 27.55 1 27.60 988 16.73
2024-03-18 2892 12730000 3346 349759700 27.55 27.60 27.35 27.45 0.15 -0.54% 27.45 295 27.50 119 16.64
2024-03-19 2892 11035000 2782 302111950 27.30 27.45 27.30 27.35 0.10 -0.36% 27.35 131 27.40 114 16.58
2024-03-20 2892 17165000 4565 467779400 27.30 27.40 27.20 27.20 0.15 -0.55% 27.20 165 27.25 169 16.48
2024-03-21 2892 15502000 4281 426369850 27.35 27.60 27.30 27.55 0.35 1.29% 27.55 38 27.60 1251 16.70
2024-03-22 2892 13490000 3117 371598850 27.55 27.60 27.45 27.60 0.05 0.18% 27.55 65 27.60 975 16.73
2024-03-25 2892 9453000 3746 260960550 27.60 27.70 27.50 27.70 0.10 0.36% 27.65 75 27.70 969 16.79
2024-03-26 2892 12521000 3357 347362300 27.60 27.85 27.60 27.80 0.10 0.36% 27.75 7 27.80 1200 16.85
2024-03-27 2892 7128000 2802 197833200 27.80 27.85 27.70 27.70 0.10 -0.36% 27.70 358 27.75 28 16.79
2024-03-28 2892 13228000 2829 364946450 27.70 27.75 27.50 27.60 0.10 -0.36% 27.55 339 27.60 12 16.73
2024-03-29 2892 13049000 2767 361513100 27.65 27.80 27.50 27.70 0.10 0.36% 27.70 618 27.75 217 16.79
2024-04-01 2892 7503000 2577 208555650 27.80 27.95 27.70 27.75 0.05 0.18% 27.70 830 27.75 2 16.82
2024-04-02 2892 8207000 2971 227160550 27.65 27.75 27.60 27.75 0.00 0% 27.70 6 27.75 935 16.82
2024-04-03 2892 21020000 6686 573942150 27.65 27.65 27.15 27.15 0.60 -2.16% 27.15 878 27.20 61 16.45
2024-04-08 2892 8681000 2774 237890100 27.20 27.50 27.20 27.45 0.30 1.1% 27.45 77 27.50 674 16.64
2024-04-09 2892 9200000 2205 253085450 27.45 27.60 27.40 27.55 0.10 0.36% 27.55 5 27.60 653 16.70
2024-04-10 2892 11010000 2575 303247000 27.60 27.65 27.45 27.50 0.05 -0.18% 27.45 292 27.50 75 16.67
2024-04-11 2892 8207000 2512 225014250 27.40 27.55 27.35 27.45 0.05 -0.18% 27.45 47 27.50 153 16.64
2024-04-12 2892 11681000 3476 318758250 27.30 27.40 27.20 27.35 0.10 -0.36% 27.30 16 27.35 161 16.58
2024-04-15 2892 8554000 2875 233048750 27.25 27.40 27.15 27.20 0.15 -0.55% 27.20 1178 27.30 101 16.48
2024-04-16 2892 29698000 10414 798902900 27.10 27.20 26.75 26.75 0.45 -1.65% 26.75 700 26.80 12 16.21
2024-04-17 2892 11597000 3691 311600650 26.80 27.00 26.75 26.90 0.15 0.56% 26.90 112 26.95 96 16.30
2024-04-18 2892 12435000 3004 334830150 26.80 27.05 26.75 26.90 0.00 0% 26.90 716 26.95 88 16.30
2024-04-19 2892 27663667 11680 736999932 26.85 26.95 26.40 26.65 0.25 -0.93% 26.60 1147 26.65 182 16.15