農林(2913)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 | 21.55 0 0% | 21.20 -0.35 -1.62% | 21.15 -0.05 -0.24% | 21.30 0.15 0.71% | 21.15 -0.15 -0.7% | 20.70 -0.45 -2.13% | 20.55 -0.15 -0.72% | 20.60 0.05 0.24% | 20.55 -0.05 -0.24% | 21.15 0.6 2.92% | 20.50 -0.65 -3.07% | 20.00 -0.5 -2.44% | 20.20 0.2 1% | 20.40 0.2 0.99% | 20.50 0.1 0.49% | 20.50 0 0% | 20.60 0.1 0.49% | 20.50 -0.1 -0.49% | 20.40 -0.1 -0.49% | 20.45 0.05 0.25% | 20.25 -0.2 -0.98% | 20.30 0.05 0.25% | 20.68 | |||||||||
| 2 月 | 20.35 0.05 0.25% | 20.30 -0.05 -0.25% | 20.20 -0.1 -0.49% | 20.05 -0.15 -0.74% | 20.75 0.7 3.49% | 21.00 0.25 1.2% | 20.95 -0.05 -0.24% | 21.05 0.1 0.48% | 21.15 0.1 0.48% | 20.85 -0.3 -1.42% | 20.75 -0.1 -0.48% | 20.50 -0.25 -1.2% | 20.75 0.25 1.22% | 20.64 | ||||||||||||||||||
| 3 月 | 20.70 -0.05 -0.24% | 20.70 0 0% | 20.50 -0.2 -0.97% | 20.60 0.1 0.49% | 20.30 -0.3 -1.46% | 20.10 -0.2 -0.99% | 20.30 0.2 1% | 20.50 0.2 0.99% | 20.30 -0.2 -0.98% | 20.40 0.1 0.49% | 20.15 -0.25 -1.23% | 20.15 0 0% | 20.15 0 0% | 20.10 -0.05 -0.25% | 20.15 0.05 0.25% | 20.30 0.15 0.74% | 20.30 0 0% | 20.25 -0.05 -0.25% | 21.10 0.85 4.2% | 20.65 -0.45 -2.13% | 20.50 -0.15 -0.73% | 20.41 | ||||||||||
| 4 月 | 20.75 0.25 1.22% | 20.70 -0.05 -0.24% | 20.50 -0.2 -0.97% | 20.55 0.05 0.24% | 20.95 0.4 1.95% | 21.20 0.25 1.19% | 20.75 -0.45 -2.12% | 20.75 0 0% | 20.85 0.1 0.48% | 20.25 -0.6 -2.88% | 20.40 0.15 0.74% | 20.60 0.2 0.98% | 20.35 -0.25 -1.21% | 21.00 0.65 3.19% | 21.15 0.15 0.71% | 21.20 0.05 0.24% | 21.50 0.3 1.42% | 20.79 |
說明:最高漲幅:4.2%最低跌幅:-3.07% 最高價:21.55最低價:20.00平均價:20.62,灰色底表示週末,漲44天(9.9)元,跌39天(-7.8)元,平盤10天
4%=1,3%=5,2%=1,1%=19,0%=28,-0%=2,-1%=5,-2%=16,-3%=16,
| 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 | 2913 | 1931000 | 963 | 41750150 | 21.80 | 21.85 | 21.55 | 21.55 | 0.20 | 0% | 21.55 | 124 | 21.60 | 15 | 0.00 |
| 2024-01-03 | 2913 | 3179000 | 1321 | 67629050 | 21.55 | 21.55 | 21.10 | 21.20 | 0.35 | -1.62% | 21.20 | 8 | 21.25 | 54 | 0.00 |
| 2024-01-04 | 2913 | 1742000 | 749 | 36988700 | 21.25 | 21.40 | 21.10 | 21.15 | 0.05 | -0.24% | 21.10 | 152 | 21.15 | 8 | 0.00 |
| 2024-01-05 | 2913 | 1233000 | 589 | 26228750 | 21.25 | 21.35 | 21.20 | 21.30 | 0.15 | 0.71% | 21.30 | 65 | 21.35 | 43 | 0.00 |
| 2024-01-08 | 2913 | 1495000 | 700 | 31852700 | 21.40 | 21.60 | 21.15 | 21.15 | 0.15 | -0.7% | 21.15 | 45 | 21.20 | 1 | 0.00 |
| 2024-01-09 | 2913 | 3154000 | 1425 | 65758500 | 21.30 | 21.30 | 20.70 | 20.70 | 0.45 | -2.13% | 20.70 | 182 | 20.75 | 7 | 0.00 |
| 2024-01-10 | 2913 | 1855000 | 833 | 38177200 | 20.75 | 20.75 | 20.50 | 20.55 | 0.15 | -0.72% | 20.55 | 15 | 20.60 | 20 | 0.00 |
| 2024-01-11 | 2913 | 1160000 | 571 | 23891250 | 20.65 | 20.75 | 20.50 | 20.60 | 0.05 | 0.24% | 20.55 | 107 | 20.60 | 19 | 0.00 |
| 2024-01-12 | 2913 | 1676000 | 802 | 34532400 | 20.55 | 20.75 | 20.50 | 20.55 | 0.05 | -0.24% | 20.55 | 87 | 20.60 | 4 | 0.00 |
| 2024-01-15 | 2913 | 3146000 | 1242 | 65990350 | 20.70 | 21.35 | 20.55 | 21.15 | 0.60 | 2.92% | 21.10 | 24 | 21.15 | 22 | 0.00 |
| 2024-01-16 | 2913 | 2843000 | 1390 | 58643550 | 20.95 | 21.00 | 20.50 | 20.50 | 0.65 | -3.07% | 20.50 | 487 | 20.55 | 39 | 0.00 |
| 2024-01-17 | 2913 | 5210000 | 2157 | 104802050 | 20.45 | 20.45 | 19.90 | 20.00 | 0.50 | -2.44% | 20.00 | 142 | 20.05 | 31 | 0.00 |
| 2024-01-18 | 2913 | 2194000 | 781 | 44112400 | 20.00 | 20.30 | 19.95 | 20.20 | 0.20 | 1% | 20.20 | 19 | 20.25 | 72 | 0.00 |
| 2024-01-19 | 2913 | 1109000 | 509 | 22489950 | 20.30 | 20.40 | 20.15 | 20.40 | 0.20 | 0.99% | 20.40 | 2 | 20.45 | 71 | 0.00 |
| 2024-01-22 | 2913 | 1566000 | 551 | 32064250 | 20.50 | 20.65 | 20.35 | 20.50 | 0.10 | 0.49% | 20.45 | 32 | 20.50 | 5 | 0.00 |
| 2024-01-23 | 2913 | 802000 | 450 | 16400700 | 20.50 | 20.55 | 20.35 | 20.50 | 0.00 | 0% | 20.50 | 2 | 20.55 | 64 | 0.00 |
| 2024-01-24 | 2913 | 1024000 | 543 | 21162950 | 20.60 | 20.80 | 20.50 | 20.60 | 0.10 | 0.49% | 20.60 | 29 | 20.65 | 11 | 0.00 |
| 2024-01-25 | 2913 | 904000 | 399 | 18525600 | 20.70 | 20.70 | 20.40 | 20.50 | 0.10 | -0.49% | 20.50 | 25 | 20.55 | 90 | 0.00 |
| 2024-01-26 | 2913 | 1610000 | 541 | 33010850 | 20.55 | 20.65 | 20.40 | 20.40 | 0.10 | -0.49% | 20.40 | 142 | 20.45 | 11 | 0.00 |
| 2024-01-29 | 2913 | 729000 | 381 | 14873200 | 20.35 | 20.50 | 20.30 | 20.45 | 0.05 | 0.25% | 20.45 | 20 | 20.50 | 24 | 0.00 |
| 2024-01-30 | 2913 | 1530000 | 593 | 31038650 | 20.50 | 20.50 | 20.20 | 20.25 | 0.20 | -0.98% | 20.25 | 12 | 20.30 | 7 | 0.00 |
| 2024-01-31 | 2913 | 924000 | 426 | 18768450 | 20.25 | 20.40 | 20.25 | 20.30 | 0.05 | 0.25% | 20.30 | 3 | 20.35 | 9 | 0.00 |
| 2024-02-01 | 2913 | 728000 | 448 | 14809400 | 20.40 | 20.45 | 20.25 | 20.35 | 0.05 | 0.25% | 20.35 | 18 | 20.40 | 16 | 0.00 |
| 2024-02-02 | 2913 | 1089000 | 506 | 22129400 | 20.45 | 20.45 | 20.25 | 20.30 | 0.05 | -0.25% | 20.30 | 7 | 20.35 | 5 | 0.00 |
| 2024-02-05 | 2913 | 1410000 | 567 | 28534050 | 20.45 | 20.45 | 20.15 | 20.20 | 0.10 | -0.49% | 20.20 | 266 | 20.25 | 4 | 0.00 |
| 2024-02-15 | 2913 | 2460000 | 832 | 49429250 | 20.20 | 20.30 | 20.00 | 20.05 | 0.15 | -0.74% | 20.05 | 288 | 20.15 | 8 | 0.00 |
| 2024-02-16 | 2913 | 2020000 | 1083 | 41438000 | 20.10 | 20.80 | 20.10 | 20.75 | 0.70 | 3.49% | 20.75 | 1 | 20.80 | 132 | 0.00 |
| 2024-02-19 | 2913 | 2168000 | 892 | 45344650 | 20.90 | 21.15 | 20.80 | 21.00 | 0.25 | 1.2% | 20.95 | 8 | 21.00 | 50 | 0.00 |
| 2024-02-20 | 2913 | 1527000 | 728 | 31968900 | 21.00 | 21.10 | 20.80 | 20.95 | 0.05 | -0.24% | 20.95 | 2 | 21.00 | 52 | 0.00 |
| 2024-02-21 | 2913 | 1832000 | 845 | 38482400 | 20.95 | 21.15 | 20.85 | 21.05 | 0.10 | 0.48% | 21.05 | 69 | 21.10 | 8 | 0.00 |
| 2024-02-22 | 2913 | 5507000 | 1865 | 117714100 | 21.30 | 21.60 | 21.15 | 21.15 | 0.10 | 0.48% | 21.15 | 22 | 21.20 | 32 | 0.00 |
| 2024-02-23 | 2913 | 2140000 | 826 | 44896850 | 21.20 | 21.20 | 20.80 | 20.85 | 0.30 | -1.42% | 20.80 | 192 | 20.85 | 63 | 0.00 |
| 2024-02-26 | 2913 | 1382000 | 640 | 28741000 | 20.80 | 21.05 | 20.70 | 20.75 | 0.10 | -0.48% | 20.75 | 21 | 20.80 | 12 | 0.00 |
| 2024-02-27 | 2913 | 1998000 | 830 | 41168650 | 20.75 | 21.00 | 20.40 | 20.50 | 0.25 | -1.2% | 20.50 | 35 | 20.55 | 8 | 0.00 |
| 2024-02-29 | 2913 | 1591000 | 736 | 33021000 | 20.80 | 20.90 | 20.65 | 20.75 | 0.25 | 1.22% | 20.75 | 92 | 20.80 | 6 | 0.00 |
| 2024-03-01 | 2913 | 1775000 | 779 | 36970250 | 20.75 | 21.10 | 20.65 | 20.70 | 0.05 | -0.24% | 20.65 | 98 | 20.70 | 10 | 0.00 |
| 2024-03-04 | 2913 | 5953000 | 2305 | 125199650 | 20.70 | 21.45 | 20.65 | 20.70 | 0.00 | 0% | 20.70 | 171 | 20.75 | 33 | 0.00 |
| 2024-03-05 | 2913 | 2603000 | 1148 | 53663400 | 20.95 | 20.95 | 20.45 | 20.50 | 0.20 | -0.97% | 20.50 | 2 | 20.55 | 36 | 0.00 |
| 2024-03-06 | 2913 | 1502000 | 711 | 30850700 | 20.50 | 20.70 | 20.40 | 20.60 | 0.10 | 0.49% | 20.60 | 65 | 20.65 | 44 | 0.00 |
| 2024-03-07 | 2913 | 2026000 | 889 | 41335400 | 20.50 | 20.60 | 20.30 | 20.30 | 0.30 | -1.46% | 20.30 | 203 | 20.35 | 26 | 0.00 |
| 2024-03-08 | 2913 | 4034000 | 1367 | 81115050 | 20.25 | 20.25 | 20.00 | 20.10 | 0.20 | -0.99% | 20.05 | 87 | 20.10 | 2 | 0.00 |
| 2024-03-11 | 2913 | 1730000 | 756 | 35041850 | 20.10 | 20.40 | 20.10 | 20.30 | 0.20 | 1% | 20.30 | 9 | 20.35 | 46 | 0.00 |
| 2024-03-12 | 2913 | 1555000 | 829 | 31948550 | 20.30 | 20.70 | 20.30 | 20.50 | 0.20 | 0.99% | 20.45 | 85 | 20.50 | 8 | 0.00 |
| 2024-03-13 | 2913 | 1544000 | 675 | 31377700 | 20.55 | 20.55 | 20.20 | 20.30 | 0.20 | -0.98% | 20.30 | 11 | 20.35 | 41 | 0.00 |
| 2024-03-14 | 2913 | 1584000 | 622 | 32367800 | 20.30 | 20.55 | 20.30 | 20.40 | 0.10 | 0.49% | 20.40 | 7 | 20.45 | 3 | 0.00 |
| 2024-03-15 | 2913 | 1344000 | 604 | 27191250 | 20.40 | 20.50 | 20.15 | 20.15 | 0.25 | -1.23% | 20.15 | 99 | 20.20 | 17 | 0.00 |
| 2024-03-18 | 2913 | 1414000 | 636 | 28521300 | 20.20 | 20.40 | 20.05 | 20.15 | 0.00 | 0% | 20.15 | 108 | 20.20 | 59 | 0.00 |
| 2024-03-19 | 2913 | 1567000 | 646 | 31532200 | 20.15 | 20.25 | 20.05 | 20.15 | 0.00 | 0% | 20.10 | 81 | 20.15 | 6 | 0.00 |
| 2024-03-20 | 2913 | 2515000 | 969 | 50510350 | 20.10 | 20.25 | 20.00 | 20.10 | 0.05 | -0.25% | 20.05 | 212 | 20.10 | 7 | 0.00 |
| 2024-03-21 | 2913 | 1490000 | 641 | 30056750 | 20.10 | 20.30 | 20.10 | 20.15 | 0.05 | 0.25% | 20.15 | 1 | 20.20 | 95 | 0.00 |
| 2024-03-22 | 2913 | 1561000 | 676 | 31509000 | 20.25 | 20.35 | 20.05 | 20.30 | 0.15 | 0.74% | 20.30 | 3 | 20.35 | 65 | 0.00 |
| 2024-03-25 | 2913 | 1360000 | 710 | 27707500 | 20.20 | 20.55 | 20.20 | 20.30 | 0.00 | 0% | 20.30 | 23 | 20.35 | 30 | 0.00 |
| 2024-03-26 | 2913 | 2057000 | 904 | 42007550 | 20.50 | 20.65 | 20.20 | 20.25 | 0.05 | -0.25% | 20.25 | 36 | 20.30 | 20 | 0.00 |
| 2024-03-27 | 2913 | 9263000 | 3418 | 194311250 | 20.45 | 21.25 | 20.30 | 21.10 | 0.85 | 4.2% | 21.05 | 60 | 21.10 | 62 | 0.00 |
| 2024-03-28 | 2913 | 3472000 | 1348 | 72317200 | 21.00 | 21.05 | 20.65 | 20.65 | 0.45 | -2.13% | 20.65 | 166 | 20.70 | 5 | 0.00 |
| 2024-03-29 | 2913 | 1885000 | 856 | 38927600 | 20.70 | 20.85 | 20.50 | 20.50 | 0.15 | -0.73% | 20.50 | 121 | 20.60 | 16 | 0.00 |
| 2024-04-01 | 2913 | 1376000 | 604 | 28496950 | 20.50 | 20.80 | 20.50 | 20.75 | 0.25 | 1.22% | 20.70 | 17 | 20.75 | 5 | 0.00 |
| 2024-04-02 | 2913 | 1172000 | 532 | 24329250 | 20.95 | 20.95 | 20.60 | 20.70 | 0.05 | -0.24% | 20.65 | 24 | 20.75 | 41 | 0.00 |
| 2024-04-03 | 2913 | 1108000 | 490 | 22732850 | 20.55 | 20.65 | 20.45 | 20.50 | 0.20 | -0.97% | 20.45 | 143 | 20.50 | 26 | 0.00 |
| 2024-04-08 | 2913 | 1427000 | 555 | 29332000 | 20.50 | 20.70 | 20.45 | 20.55 | 0.05 | 0.24% | 20.55 | 45 | 20.60 | 15 | 0.00 |
| 2024-04-09 | 2913 | 2225000 | 861 | 46478350 | 20.70 | 21.00 | 20.60 | 20.95 | 0.40 | 1.95% | 20.90 | 8 | 20.95 | 33 | 0.00 |
| 2024-04-10 | 2913 | 3110000 | 1191 | 65748400 | 21.00 | 21.30 | 20.95 | 21.20 | 0.25 | 1.19% | 21.15 | 29 | 21.20 | 146 | 0.00 |
| 2024-04-11 | 2913 | 1727000 | 754 | 36117650 | 21.20 | 21.20 | 20.75 | 20.75 | 0.45 | -2.12% | 20.75 | 62 | 20.80 | 13 | 0.00 |
| 2024-04-12 | 2913 | 1250000 | 460 | 25912550 | 21.00 | 21.00 | 20.60 | 20.75 | 0.00 | 0% | 20.70 | 56 | 20.75 | 8 | 0.00 |
| 2024-04-15 | 2913 | 1799000 | 757 | 37639500 | 20.50 | 21.25 | 20.50 | 20.85 | 0.10 | 0.48% | 20.85 | 11 | 20.90 | 31 | 0.00 |
| 2024-04-16 | 2913 | 3158000 | 1152 | 64437550 | 20.65 | 20.70 | 20.15 | 20.25 | 0.60 | -2.88% | 20.25 | 28 | 20.30 | 31 | 0.00 |
| 2024-04-17 | 2913 | 1557000 | 689 | 31742250 | 20.30 | 20.55 | 20.25 | 20.40 | 0.15 | 0.74% | 20.40 | 68 | 20.45 | 14 | 0.00 |
| 2024-04-18 | 2913 | 1374000 | 560 | 28154350 | 20.50 | 20.65 | 20.30 | 20.60 | 0.20 | 0.98% | 20.60 | 21 | 20.65 | 112 | 0.00 |
| 2024-04-19 | 2913 | 4006273 | 1674 | 82258237 | 20.50 | 21.10 | 20.05 | 20.35 | 0.25 | -1.21% | 20.35 | 32 | 20.40 | 2 | 0.00 |
| 2024-04-22 | 2913 | 10391000 | 3759 | 220985150 | 20.50 | 21.85 | 20.50 | 21.00 | 0.65 | 3.19% | 20.95 | 111 | 21.00 | 20 | 0.00 |
| 2024-04-23 | 2913 | 3090000 | 1152 | 65165050 | 21.20 | 21.40 | 20.70 | 21.15 | 0.15 | 0.71% | 21.15 | 33 | 21.20 | 79 | 0.00 |
| 2024-04-24 | 2913 | 4677000 | 1717 | 99732600 | 21.25 | 21.60 | 21.00 | 21.20 | 0.05 | 0.24% | 21.15 | 125 | 21.20 | 9 | 0.00 |
| 2024-04-25 | 2913 | 6707000 | 2509 | 144144850 | 21.20 | 21.70 | 21.15 | 21.50 | 0.30 | 1.42% | 21.50 | 147 | 21.55 | 74 | 0.00 |