遠百(2903)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 | 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 | 24.70 0 0% | 24.75 0.05 0.2% | 24.75 0 0% | 24.75 0 0% | 24.65 -0.1 -0.4% | 24.60 -0.05 -0.2% | 24.60 0 0% | 24.10 -0.5 -2.03% | 24.10 0 0% | 24.10 0 0% | 23.80 -0.3 -1.24% | 23.65 -0.15 -0.63% | 23.85 0.2 0.85% | 23.75 -0.1 -0.42% | 23.85 0.1 0.42% | 24.15 0.3 1.26% | 24.35 0.2 0.83% | 24.45 0.1 0.41% | 24.65 0.2 0.82% | 24.75 0.1 0.41% | 24.70 -0.05 -0.2% | 24.85 0.15 0.61% | 24.36 | |||||||||
2 月 | 24.85 0 0% | 24.70 -0.15 -0.6% | 24.55 -0.15 -0.61% | 24.60 0.05 0.2% | 24.20 -0.4 -1.63% | 24.60 0.4 1.65% | 24.45 -0.15 -0.61% | 24.35 -0.1 -0.41% | 24.25 -0.1 -0.41% | 24.25 0 0% | 24.40 0.15 0.62% | 24.25 -0.15 -0.61% | 24.35 0.1 0.41% | 24.47 | ||||||||||||||||||
3 月 | 24.50 0.15 0.62% | 24.65 0.15 0.61% | 24.80 0.15 0.61% | 25.10 0.3 1.21% | 24.85 -0.25 -1% | 24.75 -0.1 -0.4% | 25.10 0.35 1.41% | 25.00 -0.1 -0.4% | 25.30 0.3 1.2% | 25.85 0.55 2.17% | 26.50 0.65 2.51% | 27.00 0.5 1.89% | 27.30 0.3 1.11% | 27.05 -0.25 -0.92% | 28.30 1.25 4.62% | 28.20 -0.1 -0.35% | 29.20 1 3.55% | 28.85 -0.35 -1.2% | 29.40 0.55 1.91% | 29.70 0.3 1.02% | 26.56 |
說明:最高漲幅:4.62%最低跌幅:-2.03% 最高價:29.70最低價:23.65平均價:25.14,灰色底表示週末,漲39天(11.8)元,跌22天(-3.85)元,平盤9天
5%=1,4%=2,3%=1,2%=6,1%=19,0%=19,-0%=2,-1%=10,-2%=10,
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 | 2903 | 3308000 | 1108 | 81746300 | 24.80 | 24.85 | 24.60 | 24.70 | 0.05 | 0% | 24.65 | 58 | 24.70 | 366 | 12.17 |
2024-01-03 | 2903 | 2985000 | 1368 | 73841100 | 24.65 | 24.85 | 24.55 | 24.75 | 0.05 | 0.2% | 24.70 | 241 | 24.75 | 425 | 12.19 |
2024-01-04 | 2903 | 2358000 | 1199 | 58533250 | 24.75 | 24.95 | 24.70 | 24.75 | 0.00 | 0% | 24.70 | 263 | 24.75 | 46 | 12.19 |
2024-01-05 | 2903 | 2648000 | 1300 | 65670550 | 24.75 | 24.95 | 24.70 | 24.75 | 0.00 | 0% | 24.70 | 194 | 24.75 | 23 | 12.19 |
2024-01-08 | 2903 | 1744000 | 786 | 43044700 | 24.75 | 24.80 | 24.60 | 24.65 | 0.10 | -0.4% | 24.60 | 286 | 24.65 | 16 | 12.14 |
2024-01-09 | 2903 | 1593000 | 762 | 39293450 | 24.70 | 24.75 | 24.60 | 24.60 | 0.05 | -0.2% | 24.60 | 171 | 24.65 | 130 | 12.12 |
2024-01-10 | 2903 | 1516000 | 443 | 37314550 | 24.60 | 24.70 | 24.50 | 24.60 | 0.00 | 0% | 24.60 | 15 | 24.65 | 186 | 12.12 |
2024-01-11 | 2903 | 5077000 | 1647 | 122796800 | 24.65 | 24.65 | 24.05 | 24.10 | 0.50 | -2.03% | 24.10 | 13 | 24.15 | 38 | 11.87 |
2024-01-12 | 2903 | 1280000 | 637 | 30861150 | 24.05 | 24.25 | 24.00 | 24.10 | 0.00 | 0% | 24.05 | 217 | 24.10 | 1 | 11.87 |
2024-01-15 | 2903 | 1222000 | 371 | 29489750 | 24.10 | 24.20 | 24.05 | 24.10 | 0.00 | 0% | 24.10 | 109 | 24.15 | 5 | 11.87 |
2024-01-16 | 2903 | 2121000 | 967 | 50635550 | 24.05 | 24.10 | 23.80 | 23.80 | 0.30 | -1.24% | 23.80 | 172 | 23.85 | 32 | 11.72 |
2024-01-17 | 2903 | 2300000 | 1104 | 54481750 | 23.65 | 23.80 | 23.60 | 23.65 | 0.15 | -0.63% | 23.65 | 13 | 23.70 | 23 | 11.65 |
2024-01-18 | 2903 | 1212000 | 662 | 28911600 | 23.65 | 24.00 | 23.65 | 23.85 | 0.20 | 0.85% | 23.85 | 63 | 23.90 | 10 | 11.75 |
2024-01-19 | 2903 | 996000 | 360 | 23688750 | 23.80 | 23.90 | 23.70 | 23.75 | 0.10 | -0.42% | 23.75 | 127 | 23.80 | 47 | 11.70 |
2024-01-22 | 2903 | 664000 | 402 | 15841800 | 23.80 | 23.95 | 23.80 | 23.85 | 0.10 | 0.42% | 23.85 | 189 | 23.90 | 34 | 11.75 |
2024-01-23 | 2903 | 1155000 | 391 | 27788950 | 23.90 | 24.15 | 23.90 | 24.15 | 0.30 | 1.26% | 24.10 | 20 | 24.15 | 1 | 11.90 |
2024-01-24 | 2903 | 1321000 | 381 | 32144750 | 24.10 | 24.40 | 24.10 | 24.35 | 0.20 | 0.83% | 24.35 | 46 | 24.40 | 54 | 12.00 |
2024-01-25 | 2903 | 1122000 | 277 | 27391700 | 24.25 | 24.50 | 24.25 | 24.45 | 0.10 | 0.41% | 24.40 | 12 | 24.45 | 111 | 12.04 |
2024-01-26 | 2903 | 1886000 | 391 | 46486150 | 24.45 | 24.75 | 24.45 | 24.65 | 0.20 | 0.82% | 24.60 | 153 | 24.65 | 192 | 12.14 |
2024-01-29 | 2903 | 2020000 | 483 | 49844450 | 24.50 | 24.80 | 24.50 | 24.75 | 0.10 | 0.41% | 24.70 | 8 | 24.75 | 134 | 12.19 |
2024-01-30 | 2903 | 2254000 | 857 | 55626400 | 24.65 | 24.75 | 24.60 | 24.70 | 0.05 | -0.2% | 24.70 | 36 | 24.75 | 270 | 12.17 |
2024-01-31 | 2903 | 3577000 | 645 | 88695800 | 24.65 | 24.90 | 24.65 | 24.85 | 0.15 | 0.61% | 24.80 | 23 | 24.85 | 67 | 12.24 |
2024-02-01 | 2903 | 2003000 | 506 | 49733700 | 24.75 | 24.90 | 24.75 | 24.85 | 0.00 | 0% | 24.80 | 53 | 24.85 | 95 | 12.24 |
2024-02-02 | 2903 | 1337000 | 421 | 33078200 | 24.80 | 24.85 | 24.65 | 24.70 | 0.15 | -0.6% | 24.65 | 167 | 24.70 | 43 | 12.17 |
2024-02-05 | 2903 | 2016000 | 430 | 49581550 | 24.70 | 24.70 | 24.50 | 24.55 | 0.15 | -0.61% | 24.55 | 103 | 24.60 | 22 | 12.09 |
2024-02-15 | 2903 | 1470000 | 661 | 36122450 | 24.50 | 24.70 | 24.35 | 24.60 | 0.05 | 0.2% | 24.55 | 173 | 24.60 | 4 | 12.12 |
2024-02-16 | 2903 | 2472000 | 862 | 60231800 | 24.60 | 24.60 | 24.20 | 24.20 | 0.40 | -1.63% | 24.20 | 48 | 24.25 | 4 | 11.92 |
2024-02-19 | 2903 | 954000 | 397 | 23378300 | 24.25 | 24.60 | 24.25 | 24.60 | 0.40 | 1.65% | 24.55 | 158 | 24.60 | 63 | 12.12 |
2024-02-20 | 2903 | 1281000 | 355 | 31550550 | 24.55 | 24.75 | 24.45 | 24.45 | 0.15 | -0.61% | 24.45 | 71 | 24.50 | 34 | 12.04 |
2024-02-21 | 2903 | 1724000 | 654 | 42162500 | 24.55 | 24.65 | 24.25 | 24.35 | 0.10 | -0.41% | 24.35 | 22 | 24.40 | 16 | 12.00 |
2024-02-22 | 2903 | 1097000 | 470 | 26671550 | 24.35 | 24.40 | 24.20 | 24.25 | 0.10 | -0.41% | 24.25 | 47 | 24.30 | 15 | 11.95 |
2024-02-23 | 2903 | 1138000 | 488 | 27596900 | 24.25 | 24.35 | 24.20 | 24.25 | 0.00 | 0% | 24.25 | 2 | 24.30 | 22 | 11.95 |
2024-02-26 | 2903 | 1383000 | 522 | 33766100 | 24.25 | 24.65 | 24.25 | 24.40 | 0.15 | 0.62% | 24.40 | 33 | 24.45 | 1 | 12.02 |
2024-02-27 | 2903 | 956000 | 371 | 23291450 | 24.35 | 24.50 | 24.25 | 24.25 | 0.15 | -0.61% | 24.25 | 99 | 24.30 | 19 | 11.95 |
2024-02-29 | 2903 | 1555000 | 592 | 37905350 | 24.50 | 24.50 | 24.30 | 24.35 | 0.10 | 0.41% | 24.35 | 4 | 24.45 | 5 | 12.00 |
2024-03-01 | 2903 | 1178000 | 561 | 28873900 | 24.40 | 24.60 | 24.40 | 24.50 | 0.15 | 0.62% | 24.50 | 49 | 24.55 | 12 | 12.07 |
2024-03-04 | 2903 | 7263000 | 2069 | 180418800 | 24.95 | 25.20 | 24.65 | 24.65 | 0.15 | 0.61% | 24.65 | 196 | 24.75 | 150 | 12.14 |
2024-03-05 | 2903 | 5439000 | 1505 | 135340900 | 24.70 | 25.05 | 24.70 | 24.80 | 0.15 | 0.61% | 24.75 | 198 | 24.80 | 230 | 12.22 |
2024-03-06 | 2903 | 5966000 | 2047 | 149085650 | 24.80 | 25.10 | 24.80 | 25.10 | 0.30 | 1.21% | 25.05 | 39 | 25.10 | 51 | 12.36 |
2024-03-07 | 2903 | 5155000 | 1624 | 128728500 | 25.15 | 25.20 | 24.80 | 24.85 | 0.25 | -1% | 24.85 | 157 | 24.90 | 243 | 12.24 |
2024-03-08 | 2903 | 5376000 | 1538 | 133505500 | 24.90 | 25.00 | 24.65 | 24.75 | 0.10 | -0.4% | 24.70 | 161 | 24.75 | 43 | 12.19 |
2024-03-11 | 2903 | 5949000 | 2221 | 148461450 | 24.75 | 25.10 | 24.75 | 25.10 | 0.35 | 1.41% | 25.05 | 81 | 25.10 | 271 | 12.36 |
2024-03-12 | 2903 | 4735000 | 1950 | 118301400 | 25.00 | 25.05 | 24.85 | 25.00 | 0.10 | -0.4% | 24.95 | 450 | 25.00 | 173 | 12.32 |
2024-03-13 | 2903 | 8356000 | 2237 | 210092350 | 25.00 | 25.30 | 24.95 | 25.30 | 0.30 | 1.2% | 25.25 | 82 | 25.30 | 283 | 12.46 |
2024-03-14 | 2903 | 9107000 | 1929 | 233069350 | 25.30 | 25.95 | 25.25 | 25.85 | 0.55 | 2.17% | 25.80 | 319 | 25.85 | 8 | 12.73 |
2024-03-15 | 2903 | 11346000 | 3452 | 301120050 | 25.90 | 26.85 | 25.90 | 26.50 | 0.65 | 2.51% | 26.50 | 46 | 26.55 | 102 | 13.05 |
2024-03-18 | 2903 | 8002000 | 2439 | 215689200 | 26.50 | 27.30 | 26.45 | 27.00 | 0.50 | 1.89% | 27.00 | 131 | 27.10 | 96 | 13.85 |
2024-03-19 | 2903 | 6193000 | 1880 | 168263400 | 27.00 | 27.40 | 26.90 | 27.30 | 0.30 | 1.11% | 27.25 | 4 | 27.30 | 395 | 14.00 |
2024-03-20 | 2903 | 6155000 | 1448 | 166790450 | 27.25 | 27.35 | 26.80 | 27.05 | 0.25 | -0.92% | 27.00 | 49 | 27.05 | 19 | 13.87 |
2024-03-21 | 2903 | 7174000 | 2144 | 199318500 | 27.10 | 28.40 | 27.10 | 28.30 | 1.25 | 4.62% | 28.30 | 67 | 28.35 | 99 | 14.51 |
2024-03-22 | 2903 | 5952000 | 2183 | 168498000 | 28.40 | 28.80 | 28.10 | 28.20 | 0.10 | -0.35% | 28.20 | 20 | 28.25 | 5 | 14.46 |
2024-03-25 | 2903 | 6534000 | 2132 | 189248350 | 28.25 | 29.30 | 28.10 | 29.20 | 1.00 | 3.55% | 29.20 | 26 | 29.25 | 91 | 14.97 |
2024-03-26 | 2903 | 4667000 | 1588 | 135178450 | 29.15 | 29.25 | 28.80 | 28.85 | 0.35 | -1.2% | 28.85 | 25 | 28.90 | 16 | 14.79 |
2024-03-27 | 2903 | 3894000 | 1551 | 113681200 | 28.90 | 29.40 | 28.90 | 29.40 | 0.55 | 1.91% | 29.35 | 43 | 29.40 | 10 | 15.08 |
2024-03-28 | 2903 | 5211000 | 1751 | 155051400 | 29.50 | 29.95 | 29.40 | 29.70 | 0.30 | 1.02% | 29.65 | 149 | 29.70 | 4 | 15.23 |