F-淘帝(2929)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 12.30
0
0%
12.20
-0.1
-0.81%
12.20
0
0%
12.20
0
0%
 12.15
-0.05
-0.41%
12.15
0
0%
11.95
-0.2
-1.65%
12.00
0.05
0.42%
11.95
-0.05
-0.42%
 11.95
0
0%
11.75
-0.2
-1.67%
11.55
-0.2
-1.7%
11.55
0
0%
11.55
0
0%
 11.55
0
0%
11.60
0.05
0.43%
11.60
0
0%
11.60
0
0%
11.55
-0.05
-0.43%
 11.65
0.1
0.87%
11.55
-0.1
-0.86%
11.65
0.1
0.87%
11.83
2 月11.60
-0.05
-0.43%
11.65
0.05
0.43%
 11.30
-0.35
-3%
        11.10
-0.2
-1.77%
11.00
-0.1
-0.9%
 11.25
0.25
2.27%
11.30
0.05
0.44%
11.40
0.1
0.88%
11.25
-0.15
-1.32%
11.30
0.05
0.44%
 11.25
-0.05
-0.44%
11.05
-0.2
-1.78%
10.95
-0.1
-0.9%
11.2
3 月10.90
-0.05
-0.46%
 10.80
-0.1
-0.92%
10.80
0
0%
10.65
-0.15
-1.39%
10.50
-0.15
-1.41%
10.35
-0.15
-1.43%
 10.35
0
0%
10.65
0.3
2.9%
10.25
-0.4
-3.76%
10.15
-0.1
-0.98%
9.92
-0.23
-2.27%
 9.62
-0.3
-3.02%
9.99
0.37
3.85%
9.74
-0.25
-2.5%
9.74
0
0%
9.79
0.05
0.51%
 9.79
0
0%
9.73
-0.06
-0.61%
9.78
0.05
0.51%
9.84
0.06
0.61%
   10.16

說明:最高漲幅:3.85%最低跌幅:-3.76% 最高價:12.30最低價:9.62平均價:11.08,灰色底表示週末,漲16天(1.98)元,跌36天(-5.34)元,平盤18天
4%=1,3%=1,2%=2,1%=7,0%=23,-0%=1,-1%=5,-2%=7,-3%=10,-4%=13,

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 2929 163000 74 2009250 12.30 12.40 12.25 12.30 0.00 0% 12.30 18 12.35 3 0.00
2024-01-03 2929 92000 64 1127750 12.40 12.40 12.15 12.20 0.10 -0.81% 12.20 20 12.30 2 0.00
2024-01-04 2929 100000 45 1222950 12.20 12.30 12.20 12.20 0.00 0% 12.20 19 12.25 1 0.00
2024-01-05 2929 177000 85 2154150 12.20 12.25 12.10 12.20 0.00 0% 12.15 27 12.25 17 0.00
2024-01-08 2929 197000 95 2410150 12.20 12.40 12.15 12.15 0.05 -0.41% 12.15 12 12.20 2 0.00
2024-01-09 2929 188000 99 2293150 12.30 12.30 12.10 12.15 0.00 0% 12.15 4 12.20 4 0.00
2024-01-10 2929 256000 98 3085550 12.15 12.20 11.95 11.95 0.20 -1.65% 11.95 4 12.00 7 0.00
2024-01-11 2929 93000 43 1121800 12.00 12.15 12.00 12.00 0.05 0.42% 12.00 12 12.05 6 0.00
2024-01-12 2929 143000 61 1714900 12.00 12.15 11.95 11.95 0.05 -0.42% 11.95 4 12.00 2 0.00
2024-01-15 2929 74000 40 887700 12.05 12.05 11.95 11.95 0.00 0% 11.95 16 12.00 23 0.00
2024-01-16 2929 401000 176 4730800 12.00 12.00 11.70 11.75 0.20 -1.67% 11.75 7 11.80 2 0.00
2024-01-17 2929 460000 179 5342850 11.70 11.75 11.50 11.55 0.20 -1.7% 11.50 31 11.55 4 0.00
2024-01-18 2929 83000 42 960400 11.55 11.60 11.55 11.55 0.00 0% 11.55 5 11.60 2 0.00
2024-01-19 2929 266000 90 3079400 11.55 11.65 11.55 11.55 0.00 0% 11.55 4 11.60 7 0.00
2024-01-22 2929 108000 49 1252200 11.60 11.65 11.55 11.55 0.00 0% 11.55 92 11.60 1 0.00
2024-01-23 2929 204000 77 2372500 11.60 11.80 11.55 11.60 0.05 0.43% 11.55 10 11.60 6 0.00
2024-01-24 2929 247000 91 2865900 11.65 11.65 11.55 11.60 0.00 0% 11.60 218 11.65 15 0.00
2024-01-25 2929 314000 113 3677750 11.70 11.80 11.60 11.60 0.00 0% 11.60 54 11.65 2 0.00
2024-01-26 2929 553000 122 6430700 11.65 11.70 11.55 11.55 0.05 -0.43% 11.55 88 11.60 5 0.00
2024-01-29 2929 318000 141 3727150 11.65 11.80 11.60 11.65 0.10 0.87% 11.65 92 11.70 3 0.00
2024-01-30 2929 236000 114 2735750 11.75 11.75 11.50 11.55 0.10 -0.86% 11.55 13 11.65 24 0.00
2024-01-31 2929 129000 52 1495950 11.55 11.65 11.55 11.65 0.10 0.87% 11.55 74 11.65 23 0.00
2024-02-01 2929 115000 54 1335750 11.65 11.70 11.55 11.60 0.05 -0.43% 11.60 75 11.65 3 0.00
2024-02-02 2929 154000 68 1790500 11.70 11.75 11.55 11.65 0.05 0.43% 11.55 4 11.65 21 0.00
2024-02-05 2929 401000 159 4570300 11.60 11.60 11.30 11.30 0.35 -3% 11.30 46 11.35 1 0.00
2024-02-15 2929 385000 163 4279600 11.35 11.35 11.00 11.10 0.20 -1.77% 11.05 8 11.10 1 0.00
2024-02-16 2929 630000 233 6908400 10.95 11.15 10.80 11.00 0.10 -0.9% 10.95 22 11.00 4 0.00
2024-02-19 2929 338000 152 3793800 11.05 11.40 11.05 11.25 0.25 2.27% 11.25 1 11.30 12 0.00
2024-02-20 2929 204000 94 2315550 11.40 11.45 11.30 11.30 0.05 0.44% 11.30 127 11.35 25 0.00
2024-02-21 2929 271000 114 3064100 11.35 11.40 11.25 11.40 0.10 0.88% 11.35 1 11.40 25 0.00
2024-02-22 2929 216000 96 2439300 11.35 11.35 11.25 11.25 0.15 -1.32% 11.25 290 11.30 6 0.00
2024-02-23 2929 257000 88 2894850 11.30 11.35 11.20 11.30 0.05 0.44% 11.25 4 11.30 18 0.00
2024-02-26 2929 145000 69 1625700 11.35 11.35 11.15 11.25 0.05 -0.44% 11.20 4 11.25 15 0.00
2024-02-27 2929 309000 120 3434300 11.30 11.30 11.00 11.05 0.20 -1.78% 11.00 22 11.05 1 0.00
2024-02-29 2929 254000 139 2787400 11.15 11.15 10.85 10.95 0.10 -0.9% 10.95 3 11.00 12 0.00
2024-03-01 2929 122000 72 1331600 10.90 11.00 10.85 10.90 0.05 -0.46% 10.90 3 10.95 6 0.00
2024-03-04 2929 334000 127 3626250 10.90 10.95 10.80 10.80 0.10 -0.92% 10.80 3 10.85 7 0.00
2024-03-05 2929 343000 156 3732200 10.80 11.20 10.75 10.80 0.00 0% 10.75 128 10.80 2 0.00
2024-03-06 2929 326000 143 3486950 10.80 10.80 10.60 10.65 0.15 -1.39% 10.60 29 10.65 17 0.00
2024-03-07 2929 382000 182 4020850 10.70 10.70 10.45 10.50 0.15 -1.41% 10.50 2 10.55 22 0.00
2024-03-08 2929 407000 167 4220850 10.40 10.50 10.30 10.35 0.15 -1.43% 10.35 9 10.40 18 0.00
2024-03-11 2929 222000 87 2283400 10.15 10.40 10.10 10.35 0.00 0% 10.35 4 10.40 21 0.00
2024-03-12 2929 231000 122 2435950 10.40 10.70 10.40 10.65 0.30 2.9% 10.60 11 10.70 42 0.00
2024-03-13 2929 411000 181 4231600 10.55 10.60 10.15 10.25 0.40 -3.76% 10.20 6 10.25 23 0.00
2024-03-14 2929 464000 198 4702300 10.25 10.30 10.05 10.15 0.10 -0.98% 10.10 3 10.15 30 0.00
2024-03-15 2929 676000 300 6745770 10.10 10.20 9.86 9.92 0.23 -2.27% 9.92 7 9.93 6 0.00
2024-03-18 2929 674000 325 6445470 9.88 9.88 9.40 9.62 0.30 -3.02% 9.61 11 9.62 2 0.00
2024-03-19 2929 380000 221 3769910 9.62 10.10 9.55 9.99 0.37 3.85% 9.97 5 10.00 7 0.00
2024-03-20 2929 280000 145 2741190 10.00 10.00 9.65 9.74 0.25 -2.5% 9.70 2 9.74 7 0.00
2024-03-21 2929 140000 66 1373160 9.87 9.87 9.74 9.74 0.00 0% 9.74 1 9.79 1 0.00
2024-03-22 2929 136000 72 1328470 9.74 9.81 9.70 9.79 0.05 0.51% 9.75 2 9.79 4 0.00
2024-03-25 2929 171000 85 1673950 9.86 9.86 9.76 9.79 0.00 0% 9.76 11 9.79 8 0.00
2024-03-26 2929 160000 80 1555790 9.79 9.79 9.66 9.73 0.06 -0.61% 9.72 2 9.76 3 0.00
2024-03-27 2929 203000 58 1978590 9.73 9.83 9.71 9.78 0.05 0.51% 9.75 12 9.78 2 0.00
2024-03-28 2929 266000 109 2619620 9.84 9.91 9.80 9.84 0.06 0.61% 9.83 1 9.84 5 0.00