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
12345678910111213141516171819202122232425262728293031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%
        80.29

說明:最高漲幅:1.61%最低跌幅:-2.34% 最高價:82.00最低價:79.00平均價:80.02,灰色底表示週末,漲16天(9.9)元,跌18天(-8.7)元,平盤5天
2%=4,1%=8,0%=9,-0%=2,-1%=7,-2%=9,

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 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