F-中租(5871)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 | 194.00 0 0% | 192.00 -2 -1.03% | 195.50 3.5 1.82% | 190.00 -5.5 -2.81% | 186.00 -4 -2.11% | 182.50 -3.5 -1.88% | 183.00 0.5 0.27% | 186.00 3 1.64% | 184.50 -1.5 -0.81% | 184.00 -0.5 -0.27% | 182.00 -2 -1.09% | 178.50 -3.5 -1.92% | 177.00 -1.5 -0.84% | 179.50 2.5 1.41% | 180.00 0.5 0.28% | 181.00 1 0.56% | 178.00 -3 -1.66% | 179.50 1.5 0.84% | 177.50 -2 -1.11% | 179.00 1.5 0.85% | 174.00 -5 -2.79% | 174.00 0 0% | 182.56 | |||||||||
| 2 月 | 175.00 1 0.57% | 174.50 -0.5 -0.29% | 174.00 -0.5 -0.29% | 170.00 -4 -2.3% | 171.00 1 0.59% | 174.00 3 1.75% | 177.50 3.5 2.01% | 176.00 -1.5 -0.85% | 176.00 0 0% | 176.00 0 0% | 173.00 -3 -1.7% | 172.00 -1 -0.58% | 174.50 2.5 1.45% | 173.85 | ||||||||||||||||||
| 3 月 | 174.00 -0.5 -0.29% | 174.00 0 0% | 173.50 -0.5 -0.29% | 175.00 1.5 0.86% | 175.00 0 0% | 172.50 -2.5 -1.43% | 174.50 2 1.16% | 176.00 1.5 0.86% | 176.00 0 0% | 179.00 3 1.7% | 177.00 -2 -1.12% | 174.00 -3 -1.69% | 172.50 -1.5 -0.86% | 172.00 -0.5 -0.29% | 176.50 4.5 2.62% | 171.50 -5 -2.83% | 174.00 2.5 1.46% | 172.00 -2 -1.15% | 172.00 0 0% | 171.50 -0.5 -0.29% | 172.00 0.5 0.29% | 174.15 | ||||||||||
| 4 月 | 175.50 3.5 2.03% | 176.00 0.5 0.28% | 175.50 -0.5 -0.28% | 176.00 0.5 0.28% | 178.50 2.5 1.42% | 178.50 0 0% | 175.50 -3 -1.68% | 174.50 -1 -0.57% | 173.00 -1.5 -0.86% | 170.00 -3 -1.73% | 170.50 0.5 0.29% | 172.00 1.5 0.88% | 168.00 -4 -2.33% | 172.50 4.5 2.68% | 173.00 0.5 0.29% | 173.50 0.5 0.29% | 171.00 -2.5 -1.44% | 173.75 |
說明:最高漲幅:2.68%最低跌幅:-2.83% 最高價:195.50最低價:168.00平均價:176.35,灰色底表示週末,漲39天(79)元,跌44天(-95.5)元,平盤10天
3%=3,2%=9,1%=17,0%=20,-0%=3,-1%=12,-2%=14,-3%=15,
| 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 | 5871 | 4428000 | 1995 | 852716500 | 192.50 | 194.00 | 190.50 | 194.00 | 1.00 | 0% | 193.00 | 3 | 194.00 | 18 | 13.46 |
| 2024-01-03 | 5871 | 4181000 | 2183 | 799975500 | 192.00 | 193.00 | 190.00 | 192.00 | 2.00 | -1.03% | 192.00 | 194 | 192.50 | 211 | 13.32 |
| 2024-01-04 | 5871 | 4709000 | 2609 | 914457000 | 192.50 | 195.50 | 191.50 | 195.50 | 3.50 | 1.82% | 195.00 | 1 | 195.50 | 193 | 13.57 |
| 2024-01-05 | 5871 | 3407000 | 2098 | 654599500 | 195.00 | 195.50 | 190.00 | 190.00 | 5.50 | -2.81% | 190.00 | 22 | 190.50 | 14 | 13.19 |
| 2024-01-08 | 5871 | 4697000 | 3010 | 880822500 | 191.00 | 191.00 | 186.00 | 186.00 | 4.00 | -2.11% | 186.00 | 85 | 186.50 | 19 | 12.91 |
| 2024-01-09 | 5871 | 3583000 | 2128 | 659389500 | 187.00 | 187.00 | 182.50 | 182.50 | 3.50 | -1.88% | 182.50 | 123 | 183.00 | 12 | 12.66 |
| 2024-01-10 | 5871 | 2408000 | 1519 | 442153000 | 184.50 | 185.00 | 182.00 | 183.00 | 0.50 | 0.27% | 183.00 | 61 | 183.50 | 16 | 12.70 |
| 2024-01-11 | 5871 | 1550000 | 1041 | 287884500 | 184.50 | 187.00 | 183.50 | 186.00 | 3.00 | 1.64% | 186.00 | 91 | 186.50 | 20 | 12.91 |
| 2024-01-12 | 5871 | 2007000 | 1220 | 371064000 | 185.50 | 186.50 | 183.50 | 184.50 | 1.50 | -0.81% | 184.50 | 22 | 185.00 | 60 | 12.80 |
| 2024-01-15 | 5871 | 1968000 | 1133 | 362879500 | 186.00 | 186.50 | 183.50 | 184.00 | 0.50 | -0.27% | 183.50 | 81 | 184.00 | 35 | 12.77 |
| 2024-01-16 | 5871 | 2931000 | 1844 | 533177000 | 183.00 | 183.50 | 180.50 | 182.00 | 2.00 | -1.09% | 182.00 | 8 | 182.50 | 110 | 12.63 |
| 2024-01-17 | 5871 | 5724000 | 3532 | 1027201000 | 181.00 | 181.50 | 178.50 | 178.50 | 3.50 | -1.92% | 178.50 | 104 | 179.00 | 77 | 12.39 |
| 2024-01-18 | 5871 | 4321000 | 2303 | 768086000 | 178.50 | 179.50 | 177.00 | 177.00 | 1.50 | -0.84% | 177.00 | 105 | 177.50 | 5 | 12.28 |
| 2024-01-19 | 5871 | 4327000 | 1952 | 775715000 | 178.00 | 180.50 | 178.00 | 179.50 | 2.50 | 1.41% | 179.50 | 238 | 180.00 | 13 | 12.46 |
| 2024-01-22 | 5871 | 2357000 | 1345 | 423534500 | 179.50 | 181.00 | 178.00 | 180.00 | 0.50 | 0.28% | 180.00 | 333 | 180.50 | 32 | 12.49 |
| 2024-01-23 | 5871 | 2339000 | 1159 | 422799000 | 181.00 | 181.50 | 179.50 | 181.00 | 1.00 | 0.56% | 181.00 | 12 | 181.50 | 113 | 12.56 |
| 2024-01-24 | 5871 | 3671000 | 2376 | 657834000 | 181.00 | 182.00 | 178.00 | 178.00 | 3.00 | -1.66% | 178.00 | 653 | 178.50 | 5 | 12.35 |
| 2024-01-25 | 5871 | 3766000 | 1861 | 677743500 | 178.50 | 181.00 | 178.50 | 179.50 | 1.50 | 0.84% | 179.50 | 41 | 180.00 | 173 | 12.46 |
| 2024-01-26 | 5871 | 3489000 | 2121 | 622428500 | 179.00 | 179.50 | 177.00 | 177.50 | 2.00 | -1.11% | 177.50 | 75 | 178.00 | 5 | 12.32 |
| 2024-01-29 | 5871 | 2390000 | 1283 | 427591500 | 177.50 | 180.00 | 177.00 | 179.00 | 1.50 | 0.85% | 178.50 | 180 | 179.00 | 40 | 12.42 |
| 2024-01-30 | 5871 | 9425000 | 6087 | 1651098500 | 178.00 | 178.50 | 174.00 | 174.00 | 5.00 | -2.79% | 174.00 | 359 | 174.50 | 1 | 12.07 |
| 2024-01-31 | 5871 | 3146000 | 1788 | 547419000 | 173.00 | 175.00 | 173.00 | 174.00 | 0.00 | 0% | 173.50 | 428 | 174.00 | 104 | 12.07 |
| 2024-02-01 | 5871 | 4850000 | 1952 | 847201000 | 174.50 | 176.00 | 173.00 | 175.00 | 1.00 | 0.57% | 174.50 | 413 | 175.00 | 384 | 12.14 |
| 2024-02-02 | 5871 | 4603000 | 1823 | 803288500 | 175.00 | 175.50 | 174.00 | 174.50 | 0.50 | -0.29% | 174.00 | 549 | 174.50 | 213 | 12.11 |
| 2024-02-05 | 5871 | 4461000 | 2539 | 771573500 | 174.00 | 174.00 | 171.00 | 174.00 | 0.50 | -0.29% | 173.50 | 36 | 174.00 | 140 | 12.07 |
| 2024-02-15 | 5871 | 7773000 | 5182 | 1326554500 | 171.00 | 172.00 | 170.00 | 170.00 | 4.00 | -2.3% | 170.00 | 1302 | 170.50 | 47 | 11.80 |
| 2024-02-16 | 5871 | 9584000 | 5511 | 1629984000 | 170.00 | 173.00 | 168.00 | 171.00 | 1.00 | 0.59% | 171.00 | 254 | 171.50 | 2 | 11.87 |
| 2024-02-19 | 5871 | 4323000 | 2301 | 750831000 | 173.00 | 175.00 | 172.00 | 174.00 | 3.00 | 1.75% | 174.00 | 62 | 174.50 | 41 | 12.07 |
| 2024-02-20 | 5871 | 3429000 | 2154 | 604567000 | 174.50 | 177.50 | 174.50 | 177.50 | 3.50 | 2.01% | 177.00 | 11 | 177.50 | 159 | 12.32 |
| 2024-02-21 | 5871 | 4418000 | 2442 | 778851000 | 177.50 | 178.50 | 175.00 | 176.00 | 1.50 | -0.85% | 175.50 | 103 | 176.00 | 46 | 12.21 |
| 2024-02-22 | 5871 | 3199000 | 1826 | 563414000 | 176.50 | 177.50 | 175.00 | 176.00 | 0.00 | 0% | 175.50 | 176 | 176.00 | 18 | 12.21 |
| 2024-02-23 | 5871 | 2961000 | 1624 | 522601000 | 175.50 | 177.50 | 175.00 | 176.00 | 0.00 | 0% | 176.00 | 229 | 176.50 | 10 | 12.21 |
| 2024-02-26 | 5871 | 4638000 | 2931 | 804955500 | 176.00 | 176.50 | 172.50 | 173.00 | 3.00 | -1.7% | 173.00 | 207 | 174.00 | 68 | 12.01 |
| 2024-02-27 | 5871 | 4328000 | 2630 | 748380000 | 174.00 | 176.00 | 172.00 | 172.00 | 1.00 | -0.58% | 171.50 | 264 | 172.00 | 26 | 11.94 |
| 2024-02-29 | 5871 | 4606000 | 2152 | 799228500 | 172.00 | 175.00 | 171.00 | 174.50 | 2.50 | 1.45% | 174.50 | 57 | 175.00 | 366 | 12.30 |
| 2024-03-01 | 5871 | 3455000 | 1715 | 599738500 | 174.50 | 175.00 | 172.50 | 174.00 | 0.50 | -0.29% | 173.50 | 41 | 174.00 | 244 | 12.26 |
| 2024-03-04 | 5871 | 2429000 | 1365 | 421757500 | 173.00 | 174.00 | 173.00 | 174.00 | 0.00 | 0% | 173.50 | 28 | 174.00 | 22 | 12.26 |
| 2024-03-05 | 5871 | 2865000 | 1666 | 498306500 | 173.50 | 175.00 | 173.00 | 173.50 | 0.50 | -0.29% | 173.50 | 483 | 174.50 | 14 | 12.23 |
| 2024-03-06 | 5871 | 4747000 | 2343 | 830646500 | 173.00 | 176.50 | 172.50 | 175.00 | 1.50 | 0.86% | 175.00 | 108 | 175.50 | 41 | 12.33 |
| 2024-03-07 | 5871 | 4208000 | 2547 | 732922000 | 174.00 | 175.00 | 173.00 | 175.00 | 0.00 | 0% | 174.50 | 163 | 175.00 | 167 | 12.33 |
| 2024-03-08 | 5871 | 5347000 | 2995 | 920562000 | 173.50 | 174.00 | 171.00 | 172.50 | 2.50 | -1.43% | 172.00 | 192 | 172.50 | 167 | 12.16 |
| 2024-03-11 | 5871 | 2706000 | 1569 | 469692000 | 172.00 | 174.50 | 171.50 | 174.50 | 2.00 | 1.16% | 174.00 | 37 | 174.50 | 194 | 12.30 |
| 2024-03-12 | 5871 | 3079000 | 1769 | 538688500 | 174.50 | 176.00 | 173.50 | 176.00 | 1.50 | 0.86% | 175.50 | 94 | 176.00 | 215 | 12.40 |
| 2024-03-13 | 5871 | 4540000 | 2540 | 797855000 | 175.00 | 177.50 | 174.00 | 176.00 | 0.00 | 0% | 175.50 | 7 | 176.00 | 115 | 12.40 |
| 2024-03-14 | 5871 | 6976000 | 4226 | 1247494500 | 176.50 | 180.50 | 176.50 | 179.00 | 3.00 | 1.7% | 178.50 | 83 | 179.00 | 132 | 12.61 |
| 2024-03-15 | 5871 | 6742000 | 2921 | 1188736500 | 178.00 | 178.00 | 174.50 | 177.00 | 2.00 | -1.12% | 176.50 | 2 | 177.00 | 150 | 12.47 |
| 2024-03-18 | 5871 | 2936000 | 1918 | 513354000 | 176.00 | 176.50 | 174.00 | 174.00 | 3.00 | -1.69% | 174.00 | 58 | 174.50 | 11 | 12.26 |
| 2024-03-19 | 5871 | 4040000 | 2729 | 697982000 | 173.00 | 174.00 | 172.00 | 172.50 | 1.50 | -0.86% | 172.50 | 13 | 173.00 | 56 | 12.16 |
| 2024-03-20 | 5871 | 3564000 | 2224 | 613734000 | 172.00 | 173.00 | 171.50 | 172.00 | 0.50 | -0.29% | 171.50 | 437 | 172.50 | 124 | 12.12 |
| 2024-03-21 | 5871 | 5099000 | 3051 | 894899000 | 173.50 | 177.00 | 173.00 | 176.50 | 4.50 | 2.62% | 176.50 | 64 | 177.00 | 198 | 12.44 |
| 2024-03-22 | 5871 | 6609000 | 4499 | 1134795000 | 174.00 | 174.50 | 170.50 | 171.50 | 5.00 | -2.83% | 171.50 | 428 | 172.00 | 53 | 12.09 |
| 2024-03-25 | 5871 | 2359000 | 1413 | 407131000 | 170.50 | 174.00 | 170.50 | 174.00 | 2.50 | 1.46% | 173.50 | 38 | 174.00 | 144 | 12.26 |
| 2024-03-26 | 5871 | 4944000 | 2774 | 849678000 | 172.00 | 174.00 | 170.50 | 172.00 | 2.00 | -1.15% | 171.50 | 23 | 172.00 | 15 | 12.12 |
| 2024-03-27 | 5871 | 1695000 | 1224 | 291477500 | 171.50 | 172.50 | 171.50 | 172.00 | 0.00 | 0% | 172.00 | 81 | 172.50 | 26 | 12.12 |
| 2024-03-28 | 5871 | 4641000 | 2634 | 801577500 | 173.50 | 175.00 | 171.50 | 171.50 | 0.50 | -0.29% | 171.50 | 148 | 172.00 | 73 | 12.09 |
| 2024-03-29 | 5871 | 1738000 | 899 | 299283000 | 172.00 | 173.00 | 171.50 | 172.00 | 0.50 | 0.29% | 171.50 | 524 | 172.00 | 6 | 12.12 |
| 2024-04-01 | 5871 | 4685000 | 2725 | 820097500 | 173.00 | 176.00 | 173.00 | 175.50 | 3.50 | 2.03% | 175.50 | 21 | 176.00 | 275 | 12.37 |
| 2024-04-02 | 5871 | 3847000 | 2205 | 677575500 | 176.50 | 177.50 | 175.00 | 176.00 | 0.50 | 0.28% | 176.00 | 6 | 176.50 | 225 | 12.40 |
| 2024-04-03 | 5871 | 6409000 | 2589 | 1122940000 | 175.00 | 176.00 | 174.00 | 175.50 | 0.50 | -0.28% | 175.00 | 115 | 175.50 | 105 | 12.37 |
| 2024-04-08 | 5871 | 3734000 | 2139 | 657584500 | 174.00 | 178.00 | 174.00 | 176.00 | 0.50 | 0.28% | 175.50 | 186 | 176.00 | 4 | 12.40 |
| 2024-04-09 | 5871 | 6867000 | 3220 | 1222023000 | 177.00 | 179.00 | 176.00 | 178.50 | 2.50 | 1.42% | 178.00 | 91 | 178.50 | 145 | 12.58 |
| 2024-04-10 | 5871 | 5837000 | 3199 | 1046923000 | 179.00 | 180.50 | 178.00 | 178.50 | 0.00 | 0% | 178.50 | 1 | 179.00 | 93 | 12.58 |
| 2024-04-11 | 5871 | 3530000 | 2164 | 620803000 | 177.50 | 178.00 | 174.50 | 175.50 | 3.00 | -1.68% | 175.50 | 20 | 176.00 | 36 | 12.37 |
| 2024-04-12 | 5871 | 3509000 | 1970 | 613286000 | 175.00 | 175.50 | 174.00 | 174.50 | 1.00 | -0.57% | 174.50 | 27 | 175.00 | 45 | 12.30 |
| 2024-04-15 | 5871 | 2884000 | 1921 | 500059000 | 173.00 | 174.50 | 172.50 | 173.00 | 1.50 | -0.86% | 173.00 | 208 | 173.50 | 1 | 12.19 |
| 2024-04-16 | 5871 | 5890000 | 3707 | 1005714500 | 172.00 | 173.00 | 170.00 | 170.00 | 3.00 | -1.73% | 170.00 | 669 | 170.50 | 38 | 11.98 |
| 2024-04-17 | 5871 | 4376000 | 2616 | 744936000 | 170.50 | 171.00 | 169.50 | 170.50 | 0.50 | 0.29% | 170.50 | 14 | 171.00 | 99 | 12.02 |
| 2024-04-18 | 5871 | 4309000 | 2326 | 741669500 | 171.00 | 173.00 | 170.50 | 172.00 | 1.50 | 0.88% | 172.00 | 30 | 172.50 | 6 | 12.12 |
| 2024-04-19 | 5871 | 9022439 | 12339 | 1517101754 | 170.50 | 171.50 | 165.00 | 168.00 | 4.00 | -2.33% | 168.00 | 10 | 168.50 | 9 | 11.84 |
| 2024-04-22 | 5871 | 4652000 | 2574 | 798709000 | 169.50 | 173.00 | 168.00 | 172.50 | 4.50 | 2.68% | 172.00 | 70 | 172.50 | 77 | 12.16 |
| 2024-04-23 | 5871 | 3541000 | 1857 | 612692000 | 173.00 | 174.00 | 172.00 | 173.00 | 0.50 | 0.29% | 173.00 | 2 | 173.50 | 72 | 12.19 |
| 2024-04-24 | 5871 | 4093000 | 2021 | 706277000 | 174.00 | 174.00 | 171.00 | 173.50 | 0.50 | 0.29% | 173.00 | 8 | 173.50 | 151 | 12.23 |
| 2024-04-25 | 5871 | 2084000 | 1243 | 357436000 | 172.00 | 172.50 | 171.00 | 171.00 | 2.50 | -1.44% | 171.00 | 239 | 171.50 | 31 | 12.05 |