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
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 | 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,
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 |