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
12345678910111213141516171819202122232425262728293031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%
        24.5

說明:最高漲幅:1.65%最低跌幅:-2.03% 最高價:24.85最低價:23.65平均價:24.41,灰色底表示週末,漲15天(2.5)元,跌15天(-2.55)元,平盤9天
2%=2,1%=5,0%=17,-0%=2,-1%=6,-2%=7,

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 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