F-臻鼎(4958)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 | 108.50 0 0% | 108.50 0 0% | 110.00 1.5 1.38% | 110.00 0 0% | 109.00 -1 -0.91% | 106.50 -2.5 -2.29% | 103.00 -3.5 -3.29% | 104.00 1 0.97% | 102.00 -2 -1.92% | 102.00 0 0% | 103.00 1 0.98% | 101.50 -1.5 -1.46% | 99.80 -1.7 -1.67% | 102.00 2.2 2.2% | 101.50 -0.5 -0.49% | 102.50 1 0.99% | 101.00 -1.5 -1.46% | 101.50 0.5 0.5% | 102.00 0.5 0.49% | 101.50 -0.5 -0.49% | 101.50 0 0% | 101.00 -0.5 -0.49% | 103.7 | |||||||||
| 2 月 | 101.00 0 0% | 99.40 -1.6 -1.58% | 98.50 -0.9 -0.91% | 99.00 0.5 0.51% | 98.00 -1 -1.01% | 99.70 1.7 1.73% | 100.00 0.3 0.3% | 99.20 -0.8 -0.8% | 98.90 -0.3 -0.3% | 98.40 -0.5 -0.51% | 99.40 1 1.02% | 99.60 0.2 0.2% | 100.50 0.9 0.9% | 99.38 | ||||||||||||||||||
| 3 月 | 99.40 -1.1 -1.09% | 100.50 1.1 1.11% | 101.50 1 1% | 100.50 -1 -0.99% | 100.50 0 0% | 99.20 -1.3 -1.29% | 101.00 1.8 1.81% | 104.00 3 2.97% | 108.00 4 3.85% | 106.00 -2 -1.85% | 106.50 0.5 0.47% | 106.50 0 0% | 107.50 1 0.94% | 111.00 3.5 3.26% | 113.00 2 1.8% | 115.00 2 1.77% | 112.50 -2.5 -2.17% | 111.00 -1.5 -1.33% | 115.50 4.5 4.05% | 125.00 9.5 8.23% | 125.00 0 0% | 108.99 | ||||||||||
| 4 月 | 126.50 1.5 1.2% | 132.00 5.5 4.35% | 129.50 -2.5 -1.89% | 125.50 -4 -3.09% | 123.50 -2 -1.59% | 119.00 -4.5 -3.64% | 117.50 -1.5 -1.26% | 117.50 0 0% | 115.50 -2 -1.7% | 112.50 -3 -2.6% | 113.50 1 0.89% | 112.50 -1 -0.88% | 112.00 -0.5 -0.44% | 113.00 1 0.89% | 113.50 0.5 0.44% | 117.00 3.5 3.08% | 114.50 -2.5 -2.14% | 118.45 |
說明:最高漲幅:8.23%最低跌幅:-3.64% 最高價:132.00最低價:98.00平均價:107.48,灰色底表示週末,漲40天(70.2)元,跌41天(-66.8)元,平盤12天
8%=1,4%=3,3%=3,2%=7,1%=21,0%=17,-0%=1,-1%=4,-2%=7,-3%=12,-4%=17,
| 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 | 4958 | 4497000 | 1730 | 486072500 | 109.50 | 109.50 | 107.00 | 108.50 | 0.50 | 0% | 108.00 | 507 | 108.50 | 26 | 13.87 |
| 2024-01-03 | 4958 | 3213000 | 1591 | 349247000 | 108.00 | 109.50 | 108.00 | 108.50 | 0.00 | 0% | 108.00 | 353 | 108.50 | 65 | 13.87 |
| 2024-01-04 | 4958 | 4695000 | 2518 | 516668500 | 109.00 | 111.00 | 108.50 | 110.00 | 1.50 | 1.38% | 110.00 | 26 | 110.50 | 193 | 14.07 |
| 2024-01-05 | 4958 | 3497000 | 1737 | 385445000 | 110.50 | 111.00 | 109.00 | 110.00 | 0.00 | 0% | 110.00 | 90 | 110.50 | 57 | 14.07 |
| 2024-01-08 | 4958 | 3491000 | 1622 | 380705500 | 110.00 | 110.50 | 108.50 | 109.00 | 1.00 | -0.91% | 108.50 | 301 | 109.00 | 22 | 13.94 |
| 2024-01-09 | 4958 | 5616000 | 2695 | 593130000 | 108.50 | 108.50 | 103.50 | 106.50 | 2.50 | -2.29% | 106.50 | 41 | 107.00 | 156 | 13.62 |
| 2024-01-10 | 4958 | 3053000 | 1434 | 316054000 | 105.00 | 105.50 | 103.00 | 103.00 | 3.50 | -3.29% | 103.00 | 43 | 103.50 | 203 | 13.17 |
| 2024-01-11 | 4958 | 1500000 | 840 | 155294500 | 103.50 | 104.00 | 102.50 | 104.00 | 1.00 | 0.97% | 103.50 | 92 | 104.00 | 80 | 13.30 |
| 2024-01-12 | 4958 | 2400000 | 1127 | 246450500 | 103.00 | 103.50 | 102.00 | 102.00 | 2.00 | -1.92% | 102.00 | 486 | 102.50 | 114 | 13.04 |
| 2024-01-15 | 4958 | 2000000 | 1059 | 204505000 | 102.00 | 103.00 | 102.00 | 102.00 | 0.00 | 0% | 102.00 | 52 | 102.50 | 156 | 13.04 |
| 2024-01-16 | 4958 | 3818000 | 2009 | 390098500 | 101.50 | 103.00 | 101.00 | 103.00 | 1.00 | 0.98% | 102.50 | 34 | 103.00 | 110 | 13.17 |
| 2024-01-17 | 4958 | 3696000 | 1842 | 374856500 | 102.00 | 102.50 | 100.00 | 101.50 | 1.50 | -1.46% | 100.50 | 60 | 101.50 | 84 | 12.98 |
| 2024-01-18 | 4958 | 5999000 | 3338 | 595605600 | 100.00 | 100.50 | 98.50 | 99.80 | 1.70 | -1.67% | 99.70 | 16 | 99.80 | 6 | 12.76 |
| 2024-01-19 | 4958 | 3467000 | 1785 | 348141300 | 100.00 | 102.00 | 99.30 | 102.00 | 2.20 | 2.2% | 101.50 | 140 | 102.00 | 113 | 13.04 |
| 2024-01-22 | 4958 | 2188000 | 1247 | 221664500 | 102.00 | 102.50 | 100.50 | 101.50 | 0.50 | -0.49% | 101.00 | 60 | 101.50 | 295 | 12.98 |
| 2024-01-23 | 4958 | 1943000 | 1000 | 198163000 | 101.50 | 102.50 | 101.00 | 102.50 | 1.00 | 0.99% | 102.00 | 118 | 102.50 | 33 | 13.11 |
| 2024-01-24 | 4958 | 2674000 | 2055 | 271144500 | 101.50 | 102.00 | 100.50 | 101.00 | 1.50 | -1.46% | 100.50 | 369 | 101.00 | 44 | 12.92 |
| 2024-01-25 | 4958 | 2205000 | 1279 | 222469000 | 101.00 | 101.50 | 100.50 | 101.50 | 0.50 | 0.5% | 101.50 | 40 | 102.00 | 112 | 12.98 |
| 2024-01-26 | 4958 | 2962000 | 1388 | 299879000 | 100.50 | 102.50 | 100.50 | 102.00 | 0.50 | 0.49% | 101.00 | 173 | 102.00 | 152 | 13.04 |
| 2024-01-29 | 4958 | 1749000 | 697 | 176942000 | 101.50 | 101.50 | 100.50 | 101.50 | 0.50 | -0.49% | 101.00 | 77 | 101.50 | 137 | 12.98 |
| 2024-01-30 | 4958 | 2693000 | 1649 | 272629500 | 100.50 | 102.00 | 100.50 | 101.50 | 0.00 | 0% | 101.50 | 58 | 102.00 | 169 | 12.98 |
| 2024-01-31 | 4958 | 2441000 | 1045 | 245864000 | 100.50 | 101.50 | 100.50 | 101.00 | 0.50 | -0.49% | 100.50 | 158 | 101.00 | 108 | 12.92 |
| 2024-02-01 | 4958 | 2371000 | 1215 | 239127500 | 100.50 | 101.50 | 100.00 | 101.00 | 0.00 | 0% | 100.50 | 306 | 101.00 | 43 | 12.92 |
| 2024-02-02 | 4958 | 3016000 | 1591 | 300870800 | 100.50 | 101.00 | 99.10 | 99.40 | 1.60 | -1.58% | 99.40 | 9 | 99.50 | 6 | 12.71 |
| 2024-02-05 | 4958 | 2651000 | 1568 | 260730900 | 99.00 | 99.30 | 97.80 | 98.50 | 0.90 | -0.91% | 98.50 | 13 | 98.70 | 24 | 12.60 |
| 2024-02-15 | 4958 | 2568000 | 1514 | 254702500 | 99.50 | 99.80 | 98.70 | 99.00 | 0.50 | 0.51% | 99.00 | 4 | 99.10 | 1 | 12.66 |
| 2024-02-16 | 4958 | 2676000 | 1737 | 262803100 | 99.00 | 99.20 | 97.60 | 98.00 | 1.00 | -1.01% | 98.00 | 123 | 98.20 | 19 | 12.53 |
| 2024-02-19 | 4958 | 2911000 | 1877 | 289492700 | 98.60 | 100.00 | 98.30 | 99.70 | 1.70 | 1.73% | 99.60 | 45 | 99.70 | 83 | 12.75 |
| 2024-02-20 | 4958 | 4329000 | 2487 | 434243800 | 100.00 | 101.00 | 99.70 | 100.00 | 0.30 | 0.3% | 100.00 | 414 | 100.50 | 95 | 12.79 |
| 2024-02-21 | 4958 | 2833000 | 1675 | 281625000 | 100.50 | 100.50 | 98.90 | 99.20 | 0.80 | -0.8% | 99.10 | 18 | 99.20 | 41 | 12.69 |
| 2024-02-22 | 4958 | 1946000 | 1213 | 193066900 | 99.10 | 99.60 | 98.80 | 98.90 | 0.30 | -0.3% | 98.90 | 60 | 99.00 | 22 | 12.65 |
| 2024-02-23 | 4958 | 1575000 | 1100 | 155871900 | 99.60 | 99.60 | 98.40 | 98.40 | 0.50 | -0.51% | 98.30 | 106 | 98.40 | 10 | 12.58 |
| 2024-02-26 | 4958 | 1941000 | 1268 | 192947000 | 98.20 | 99.90 | 98.20 | 99.40 | 1.00 | 1.02% | 99.40 | 8 | 99.60 | 31 | 12.71 |
| 2024-02-27 | 4958 | 2105000 | 1463 | 210166400 | 99.20 | 100.50 | 99.20 | 99.60 | 0.20 | 0.2% | 99.60 | 43 | 99.70 | 3 | 12.74 |
| 2024-02-29 | 4958 | 4229000 | 2340 | 423577600 | 99.60 | 100.50 | 99.20 | 100.50 | 0.90 | 0.9% | 100.00 | 101 | 100.50 | 174 | 12.85 |
| 2024-03-01 | 4958 | 2488000 | 1142 | 247837000 | 100.00 | 100.50 | 99.10 | 99.40 | 1.10 | -1.09% | 99.40 | 536 | 99.50 | 19 | 12.71 |
| 2024-03-04 | 4958 | 2614000 | 1409 | 262110100 | 99.60 | 100.50 | 99.60 | 100.50 | 1.10 | 1.11% | 100.00 | 42 | 100.50 | 23 | 12.85 |
| 2024-03-05 | 4958 | 2756000 | 1916 | 277791500 | 100.50 | 101.50 | 100.00 | 101.50 | 1.00 | 1% | 101.00 | 21 | 101.50 | 268 | 12.98 |
| 2024-03-06 | 4958 | 3153000 | 1751 | 316414700 | 101.00 | 101.00 | 99.90 | 100.50 | 1.00 | -0.99% | 100.00 | 270 | 100.50 | 454 | 12.85 |
| 2024-03-07 | 4958 | 2636000 | 1390 | 264223300 | 100.50 | 101.00 | 99.80 | 100.50 | 0.00 | 0% | 100.00 | 55 | 100.50 | 82 | 12.85 |
| 2024-03-08 | 4958 | 2804000 | 1386 | 279655600 | 100.00 | 101.00 | 99.10 | 99.20 | 1.30 | -1.29% | 99.10 | 69 | 99.20 | 46 | 12.69 |
| 2024-03-11 | 4958 | 2547000 | 1217 | 256352100 | 100.00 | 101.50 | 99.30 | 101.00 | 1.80 | 1.81% | 100.50 | 890 | 101.00 | 105 | 12.92 |
| 2024-03-12 | 4958 | 5676000 | 2769 | 584077000 | 101.00 | 104.00 | 101.00 | 104.00 | 3.00 | 2.97% | 103.50 | 38 | 104.00 | 19 | 13.30 |
| 2024-03-13 | 4958 | 19053000 | 10070 | 2061006000 | 108.50 | 110.00 | 106.00 | 108.00 | 4.00 | 3.85% | 107.50 | 251 | 108.00 | 95 | 16.49 |
| 2024-03-14 | 4958 | 11906000 | 6366 | 1255375000 | 107.00 | 107.50 | 103.50 | 106.00 | 2.00 | -1.85% | 105.50 | 2 | 106.00 | 27 | 16.18 |
| 2024-03-15 | 4958 | 12930000 | 6625 | 1369195500 | 104.50 | 108.50 | 103.50 | 106.50 | 0.50 | 0.47% | 106.50 | 52 | 107.00 | 197 | 16.26 |
| 2024-03-18 | 4958 | 4489000 | 2577 | 474173000 | 105.50 | 107.00 | 104.00 | 106.50 | 0.00 | 0% | 106.00 | 153 | 106.50 | 73 | 16.26 |
| 2024-03-19 | 4958 | 6048000 | 3548 | 648678000 | 105.50 | 109.00 | 105.00 | 107.50 | 1.00 | 0.94% | 107.00 | 510 | 107.50 | 9 | 16.41 |
| 2024-03-20 | 4958 | 13089000 | 6853 | 1443025500 | 108.50 | 112.00 | 108.00 | 111.00 | 3.50 | 3.26% | 110.50 | 259 | 111.00 | 57 | 16.95 |
| 2024-03-21 | 4958 | 8613000 | 4779 | 964245500 | 112.00 | 113.00 | 110.00 | 113.00 | 2.00 | 1.8% | 112.50 | 9 | 113.00 | 56 | 17.25 |
| 2024-03-22 | 4958 | 11055000 | 6107 | 1266489500 | 113.00 | 116.00 | 112.00 | 115.00 | 2.00 | 1.77% | 115.00 | 56 | 115.50 | 260 | 17.56 |
| 2024-03-25 | 4958 | 7631000 | 3497 | 865858000 | 116.00 | 116.00 | 112.00 | 112.50 | 2.50 | -2.17% | 112.00 | 380 | 112.50 | 59 | 17.18 |
| 2024-03-26 | 4958 | 6037000 | 2980 | 670428500 | 111.50 | 113.00 | 109.50 | 111.00 | 1.50 | -1.33% | 111.00 | 47 | 111.50 | 100 | 16.95 |
| 2024-03-27 | 4958 | 8196000 | 3769 | 934945000 | 110.00 | 117.00 | 110.00 | 115.50 | 4.50 | 4.05% | 115.00 | 57 | 115.50 | 42 | 17.63 |
| 2024-03-28 | 4958 | 38652000 | 16294 | 2147483647 | 116.00 | 127.00 | 115.00 | 125.00 | 9.50 | 8.23% | 124.50 | 29 | 125.00 | 270 | 19.08 |
| 2024-03-29 | 4958 | 19146000 | 8731 | 2147483647 | 126.00 | 127.50 | 123.50 | 125.00 | 0.00 | 0% | 125.00 | 130 | 125.50 | 259 | 19.08 |
| 2024-04-01 | 4958 | 28634000 | 13467 | 2147483647 | 126.50 | 134.00 | 125.00 | 126.50 | 1.50 | 1.2% | 126.50 | 63 | 127.00 | 1446 | 19.31 |
| 2024-04-02 | 4958 | 39845000 | 15057 | 2147483647 | 131.50 | 134.00 | 127.50 | 132.00 | 5.50 | 4.35% | 131.50 | 68 | 132.00 | 150 | 20.15 |
| 2024-04-03 | 4958 | 20724000 | 10416 | 2147483647 | 130.00 | 133.50 | 128.50 | 129.50 | 2.50 | -1.89% | 129.50 | 145 | 130.00 | 290 | 19.77 |
| 2024-04-08 | 4958 | 18856000 | 8471 | 2147483647 | 128.50 | 128.50 | 121.50 | 125.50 | 4.00 | -3.09% | 125.00 | 289 | 125.50 | 59 | 19.16 |
| 2024-04-09 | 4958 | 15562000 | 7811 | 1917094500 | 124.00 | 125.50 | 121.00 | 123.50 | 2.00 | -1.59% | 123.00 | 254 | 123.50 | 65 | 18.86 |
| 2024-04-10 | 4958 | 16432000 | 8091 | 1972575500 | 124.00 | 124.00 | 118.00 | 119.00 | 4.50 | -3.64% | 119.00 | 50 | 119.50 | 238 | 18.17 |
| 2024-04-11 | 4958 | 8866000 | 4196 | 1045071500 | 118.00 | 119.50 | 117.00 | 117.50 | 1.50 | -1.26% | 117.50 | 138 | 118.00 | 26 | 17.94 |
| 2024-04-12 | 4958 | 7784000 | 4076 | 913169500 | 118.50 | 118.50 | 115.50 | 117.50 | 0.00 | 0% | 117.50 | 218 | 118.00 | 145 | 17.94 |
| 2024-04-15 | 4958 | 10990000 | 4418 | 1266020500 | 116.00 | 116.50 | 114.00 | 115.50 | 2.00 | -1.7% | 115.50 | 75 | 116.00 | 72 | 17.63 |
| 2024-04-16 | 4958 | 7827000 | 3988 | 885240500 | 113.50 | 115.50 | 112.00 | 112.50 | 3.00 | -2.6% | 112.50 | 390 | 113.00 | 88 | 17.18 |
| 2024-04-17 | 4958 | 9665000 | 4552 | 1096491000 | 113.50 | 115.00 | 111.50 | 113.50 | 1.00 | 0.89% | 113.50 | 89 | 114.00 | 6 | 17.33 |
| 2024-04-18 | 4958 | 5167000 | 2682 | 582440000 | 112.50 | 113.50 | 111.50 | 112.50 | 1.00 | -0.88% | 112.50 | 88 | 113.00 | 31 | 17.18 |
| 2024-04-19 | 4958 | 10757484 | 5826 | 1204060461 | 111.50 | 114.00 | 109.50 | 112.00 | 0.50 | -0.44% | 112.00 | 5 | 112.50 | 116 | 17.10 |
| 2024-04-22 | 4958 | 7363000 | 3433 | 835617000 | 112.50 | 115.00 | 111.50 | 113.00 | 1.00 | 0.89% | 112.50 | 360 | 113.00 | 39 | 17.25 |
| 2024-04-23 | 4958 | 3870000 | 2089 | 442348500 | 115.00 | 116.00 | 113.00 | 113.50 | 0.50 | 0.44% | 113.50 | 186 | 114.00 | 77 | 17.33 |
| 2024-04-24 | 4958 | 4793000 | 2578 | 559830000 | 115.00 | 118.00 | 114.50 | 117.00 | 3.50 | 3.08% | 117.00 | 110 | 117.50 | 88 | 17.86 |
| 2024-04-25 | 4958 | 5437000 | 2849 | 623571500 | 117.00 | 117.00 | 113.50 | 114.50 | 2.50 | -2.14% | 114.00 | 137 | 114.50 | 120 | 17.48 |