遠傳(4904)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 | 79.90 0 0% | 79.40 -0.5 -0.63% | 79.40 0 0% | 79.10 -0.3 -0.38% | 79.70 0.6 0.76% | 80.00 0.3 0.38% | 80.10 0.1 0.13% | 81.30 1.2 1.5% | 81.20 -0.1 -0.12% | 81.20 0 0% | 79.70 -1.5 -1.85% | 79.00 -0.7 -0.88% | 79.50 0.5 0.63% | 79.60 0.1 0.13% | 79.40 -0.2 -0.25% | 79.40 0 0% | 79.30 -0.1 -0.13% | 79.70 0.4 0.5% | 79.80 0.1 0.13% | 79.60 -0.2 -0.25% | 80.10 0.5 0.63% | 80.50 0.4 0.5% | 79.88 | |||||||||
2 月 | 80.40 -0.1 -0.12% | 79.80 -0.6 -0.75% | 79.40 -0.4 -0.5% | 80.10 0.7 0.88% | 79.60 -0.5 -0.62% | 80.80 1.2 1.51% | 80.70 -0.1 -0.12% | 82.00 1.3 1.61% | 81.30 -0.7 -0.85% | 79.40 -1.9 -2.34% | 79.40 0 0% | 78.70 -0.7 -0.88% | 78.70 0 0% | 79.72 | ||||||||||||||||||
3 月 | 77.80 -0.9 -1.14% | 77.60 -0.2 -0.26% | 77.20 -0.4 -0.52% | 78.00 0.8 1.04% | 77.00 -1 -1.28% | 77.70 0.7 0.91% | 78.50 0.8 1.03% | 78.70 0.2 0.25% | 78.60 -0.1 -0.13% | 79.10 0.5 0.64% | 78.70 -0.4 -0.51% | 78.60 -0.1 -0.13% | 78.00 -0.6 -0.76% | 77.80 -0.2 -0.26% | 78.10 0.3 0.39% | 79.20 1.1 1.41% | 79.60 0.4 0.51% | 80.60 1 1.26% | 81.50 0.9 1.12% | 80.90 -0.6 -0.74% | 78.65 |
說明:最高漲幅:1.61%最低跌幅:-2.34% 最高價:82.00最低價:77.00平均價:79.41,灰色底表示週末,漲28天(17.8)元,跌33天(-16)元,平盤9天
2%=4,1%=18,0%=15,-0%=2,-1%=15,-2%=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 | 4904 | 1707000 | 1044 | 135951500 | 79.40 | 79.90 | 79.30 | 79.90 | 0.10 | 0% | 79.80 | 25 | 79.90 | 79 | 23.92 |
2024-01-03 | 4904 | 2835000 | 1407 | 223933600 | 79.30 | 79.80 | 78.50 | 79.40 | 0.50 | -0.63% | 79.30 | 61 | 79.40 | 57 | 23.77 |
2024-01-04 | 4904 | 1691000 | 783 | 133945100 | 79.30 | 79.40 | 78.70 | 79.40 | 0.00 | 0% | 79.20 | 1 | 79.40 | 153 | 23.77 |
2024-01-05 | 4904 | 1163000 | 761 | 91977900 | 79.00 | 79.40 | 78.90 | 79.10 | 0.30 | -0.38% | 79.00 | 2 | 79.10 | 52 | 23.68 |
2024-01-08 | 4904 | 1335000 | 829 | 106228000 | 79.10 | 79.90 | 79.00 | 79.70 | 0.60 | 0.76% | 79.60 | 49 | 79.70 | 80 | 23.86 |
2024-01-09 | 4904 | 2200000 | 1214 | 175414000 | 79.70 | 80.00 | 79.20 | 80.00 | 0.30 | 0.38% | 79.90 | 63 | 80.00 | 72 | 23.95 |
2024-01-10 | 4904 | 2112000 | 1174 | 168872000 | 80.00 | 80.30 | 79.60 | 80.10 | 0.10 | 0.12% | 80.00 | 178 | 80.10 | 110 | 23.98 |
2024-01-11 | 4904 | 5176000 | 2486 | 419105000 | 80.40 | 81.30 | 80.10 | 81.30 | 1.20 | 1.5% | 81.20 | 18 | 81.30 | 14 | 24.34 |
2024-01-12 | 4904 | 2435000 | 1378 | 197259100 | 81.30 | 81.50 | 80.70 | 81.20 | 0.10 | -0.12% | 81.00 | 150 | 81.20 | 8 | 24.31 |
2024-01-15 | 4904 | 2715000 | 1479 | 220426500 | 81.60 | 81.70 | 80.60 | 81.20 | 0.00 | 0% | 81.00 | 14 | 81.20 | 21 | 24.31 |
2024-01-16 | 4904 | 3767000 | 1887 | 301537300 | 80.60 | 80.80 | 79.70 | 79.70 | 1.50 | -1.85% | 79.70 | 76 | 79.90 | 42 | 23.86 |
2024-01-17 | 4904 | 5044000 | 3112 | 399235900 | 79.00 | 79.60 | 78.80 | 79.00 | 0.70 | -0.88% | 79.00 | 31 | 79.20 | 69 | 23.65 |
2024-01-18 | 4904 | 3031000 | 1608 | 240799000 | 79.20 | 79.80 | 79.10 | 79.50 | 0.50 | 0.63% | 79.50 | 8 | 79.60 | 17 | 23.80 |
2024-01-19 | 4904 | 3415000 | 1470 | 271097800 | 79.30 | 79.90 | 78.90 | 79.60 | 0.10 | 0.13% | 79.30 | 8 | 79.60 | 209 | 23.83 |
2024-01-22 | 4904 | 1923000 | 1292 | 152615500 | 79.60 | 79.90 | 79.10 | 79.40 | 0.20 | -0.25% | 79.30 | 2 | 79.40 | 45 | 23.77 |
2024-01-23 | 4904 | 1446000 | 818 | 114443100 | 79.50 | 79.70 | 78.90 | 79.40 | 0.00 | 0% | 79.30 | 2 | 79.40 | 66 | 23.77 |
2024-01-24 | 4904 | 1802000 | 942 | 142743900 | 79.30 | 79.90 | 79.00 | 79.30 | 0.10 | -0.13% | 79.20 | 5 | 79.30 | 78 | 23.74 |
2024-01-25 | 4904 | 1894000 | 908 | 150414700 | 79.30 | 79.70 | 79.10 | 79.70 | 0.40 | 0.5% | 79.60 | 2 | 79.70 | 177 | 23.86 |
2024-01-26 | 4904 | 2126000 | 996 | 169388400 | 79.40 | 79.80 | 79.40 | 79.80 | 0.10 | 0.13% | 79.80 | 16 | 79.90 | 104 | 23.89 |
2024-01-29 | 4904 | 1913000 | 681 | 152357600 | 79.50 | 79.90 | 79.50 | 79.60 | 0.20 | -0.25% | 79.60 | 213 | 79.70 | 29 | 23.83 |
2024-01-30 | 4904 | 3312000 | 1411 | 264977200 | 79.80 | 80.50 | 79.70 | 80.10 | 0.50 | 0.63% | 80.00 | 86 | 80.10 | 2 | 23.98 |
2024-01-31 | 4904 | 3340000 | 1083 | 268221200 | 79.60 | 80.50 | 79.60 | 80.50 | 0.40 | 0.5% | 80.10 | 1 | 80.50 | 47 | 24.10 |
2024-02-01 | 4904 | 3487000 | 1353 | 279498800 | 80.60 | 80.60 | 79.70 | 80.40 | 0.10 | -0.12% | 80.30 | 45 | 80.40 | 31 | 24.07 |
2024-02-02 | 4904 | 3462000 | 1945 | 276026100 | 80.00 | 80.20 | 79.50 | 79.80 | 0.60 | -0.75% | 79.70 | 66 | 79.80 | 16 | 23.89 |
2024-02-05 | 4904 | 3847000 | 1587 | 305314100 | 79.50 | 79.80 | 79.10 | 79.40 | 0.40 | -0.5% | 79.40 | 67 | 79.50 | 12 | 23.77 |
2024-02-15 | 4904 | 4687000 | 2567 | 374559400 | 79.90 | 80.50 | 79.40 | 80.10 | 0.70 | 0.88% | 80.00 | 35 | 80.10 | 107 | 23.98 |
2024-02-16 | 4904 | 5783000 | 2909 | 458598700 | 80.10 | 80.10 | 79.00 | 79.60 | 0.50 | -0.62% | 79.50 | 17 | 79.60 | 52 | 23.83 |
2024-02-19 | 4904 | 3970000 | 2048 | 318316100 | 79.90 | 80.80 | 79.50 | 80.80 | 1.20 | 1.51% | 80.60 | 71 | 80.80 | 77 | 24.19 |
2024-02-20 | 4904 | 4589000 | 2014 | 370903400 | 80.10 | 81.20 | 80.10 | 80.70 | 0.10 | -0.12% | 80.70 | 60 | 80.80 | 2 | 24.16 |
2024-02-21 | 4904 | 5123000 | 2732 | 417994700 | 80.90 | 82.00 | 80.80 | 82.00 | 1.30 | 1.61% | 81.80 | 3 | 82.00 | 42 | 24.55 |
2024-02-22 | 4904 | 4836000 | 2603 | 394153700 | 81.80 | 82.00 | 81.00 | 81.30 | 0.70 | -0.85% | 81.30 | 2 | 81.40 | 31 | 24.34 |
2024-02-23 | 4904 | 7140000 | 3506 | 569009600 | 80.80 | 81.00 | 79.00 | 79.40 | 1.90 | -2.34% | 79.40 | 153 | 79.50 | 97 | 23.77 |
2024-02-26 | 4904 | 4509000 | 2061 | 358024100 | 79.30 | 79.90 | 78.90 | 79.40 | 0.00 | 0% | 79.40 | 101 | 79.50 | 86 | 23.77 |
2024-02-27 | 4904 | 5577000 | 2526 | 440526300 | 79.30 | 79.50 | 78.70 | 78.70 | 0.70 | -0.88% | 78.70 | 99 | 78.90 | 88 | 23.56 |
2024-02-29 | 4904 | 9973000 | 3507 | 781928800 | 78.50 | 78.70 | 77.60 | 78.70 | 0.00 | 0% | 78.30 | 3 | 78.70 | 130 | 23.56 |
2024-03-01 | 4904 | 3485000 | 2312 | 272129100 | 78.30 | 78.90 | 77.80 | 77.80 | 0.90 | -1.14% | 77.80 | 116 | 77.90 | 10 | 23.29 |
2024-03-04 | 4904 | 2466000 | 1370 | 191725700 | 77.40 | 78.20 | 77.40 | 77.60 | 0.20 | -0.26% | 77.60 | 19 | 77.80 | 2 | 23.23 |
2024-03-05 | 4904 | 3367000 | 1877 | 260615600 | 77.60 | 78.00 | 77.20 | 77.20 | 0.40 | -0.52% | 77.20 | 128 | 77.40 | 2 | 23.11 |
2024-03-06 | 4904 | 2832000 | 1597 | 220500100 | 77.30 | 78.10 | 77.30 | 78.00 | 0.80 | 1.04% | 77.90 | 36 | 78.00 | 7 | 23.35 |
2024-03-07 | 4904 | 6004000 | 3172 | 463778200 | 77.50 | 77.80 | 77.00 | 77.00 | 1.00 | -1.28% | 77.00 | 570 | 77.20 | 8 | 23.05 |
2024-03-08 | 4904 | 2499000 | 1436 | 193873300 | 76.90 | 78.10 | 76.80 | 77.70 | 0.70 | 0.91% | 77.70 | 2 | 77.80 | 9 | 23.26 |
2024-03-11 | 4904 | 1774000 | 988 | 139029800 | 78.10 | 78.60 | 78.00 | 78.50 | 0.80 | 1.03% | 78.50 | 23 | 78.60 | 52 | 23.50 |
2024-03-12 | 4904 | 3156000 | 1380 | 248599100 | 78.50 | 79.10 | 78.50 | 78.70 | 0.20 | 0.25% | 78.70 | 67 | 78.80 | 29 | 23.56 |
2024-03-13 | 4904 | 3796000 | 1867 | 298272800 | 78.10 | 78.90 | 77.90 | 78.60 | 0.10 | -0.13% | 78.60 | 28 | 78.70 | 50 | 23.53 |
2024-03-14 | 4904 | 2710000 | 1597 | 214037800 | 78.60 | 79.30 | 78.60 | 79.10 | 0.50 | 0.64% | 79.00 | 37 | 79.10 | 16 | 23.68 |
2024-03-15 | 4904 | 5898000 | 1861 | 465070600 | 78.90 | 79.30 | 78.70 | 78.70 | 0.40 | -0.51% | 78.70 | 310 | 78.90 | 2 | 25.39 |
2024-03-18 | 4904 | 3399000 | 2052 | 267176000 | 78.60 | 79.30 | 78.10 | 78.60 | 0.10 | -0.13% | 78.50 | 29 | 78.60 | 15 | 25.35 |
2024-03-19 | 4904 | 6611000 | 2578 | 516820300 | 78.20 | 78.80 | 78.00 | 78.00 | 0.60 | -0.76% | 78.00 | 88 | 78.10 | 92 | 25.16 |
2024-03-20 | 4904 | 4493000 | 2386 | 350490000 | 77.80 | 78.60 | 77.70 | 77.80 | 0.20 | -0.26% | 77.80 | 239 | 77.90 | 1 | 25.10 |
2024-03-21 | 4904 | 4447000 | 2283 | 347251800 | 77.90 | 78.50 | 77.80 | 78.10 | 0.30 | 0.39% | 78.10 | 108 | 78.20 | 27 | 25.19 |
2024-03-22 | 4904 | 4933000 | 2678 | 389733500 | 78.00 | 79.50 | 78.00 | 79.20 | 1.10 | 1.41% | 79.00 | 3 | 79.20 | 238 | 25.55 |
2024-03-25 | 4904 | 2802000 | 1717 | 222379500 | 78.70 | 79.60 | 78.50 | 79.60 | 0.40 | 0.51% | 79.50 | 7 | 79.60 | 59 | 25.68 |
2024-03-26 | 4904 | 6601000 | 3283 | 530517400 | 79.80 | 80.80 | 79.60 | 80.60 | 1.00 | 1.26% | 80.60 | 45 | 80.70 | 334 | 26.00 |
2024-03-27 | 4904 | 5318000 | 2808 | 432030900 | 80.80 | 81.50 | 80.60 | 81.50 | 0.90 | 1.12% | 81.40 | 5 | 81.50 | 262 | 26.29 |
2024-03-28 | 4904 | 4694000 | 2152 | 380459600 | 81.00 | 81.50 | 80.60 | 80.90 | 0.60 | -0.74% | 80.90 | 9 | 81.00 | 38 | 26.10 |