合庫金(5880)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 | 26.80 0 0% | 26.35 -0.45 -1.68% | 26.50 0.15 0.57% | 26.50 0 0% | 26.50 0 0% | 26.35 -0.15 -0.57% | 26.20 -0.15 -0.57% | 26.10 -0.1 -0.38% | 26.00 -0.1 -0.38% | 26.00 0 0% | 25.50 -0.5 -1.92% | 25.15 -0.35 -1.37% | 25.20 0.05 0.2% | 25.30 0.1 0.4% | 25.25 -0.05 -0.2% | 25.30 0.05 0.2% | 25.50 0.2 0.79% | 25.50 0 0% | 25.70 0.2 0.78% | 25.75 0.05 0.19% | 25.40 -0.35 -1.36% | 25.45 0.05 0.2% | 25.84 | |||||||||
| 2 月 | 25.85 0.4 1.57% | 25.85 0 0% | 25.60 -0.25 -0.97% | 25.55 -0.05 -0.2% | 25.60 0.05 0.2% | 25.85 0.25 0.98% | 25.95 0.1 0.39% | 25.85 -0.1 -0.39% | 25.75 -0.1 -0.39% | 25.75 0 0% | 25.75 0 0% | 25.65 -0.1 -0.39% | 25.95 0.3 1.17% | 25.76 | ||||||||||||||||||
| 3 月 | 25.80 -0.15 -0.58% | 25.70 -0.1 -0.39% | 25.60 -0.1 -0.39% | 25.75 0.15 0.59% | 25.70 -0.05 -0.19% | 25.85 0.15 0.58% | 25.85 0 0% | 25.85 0 0% | 25.85 0 0% | 26.30 0.45 1.74% | 26.05 -0.25 -0.95% | 26.05 0 0% | 25.85 -0.2 -0.77% | 25.65 -0.2 -0.77% | 26.05 0.4 1.56% | 26.00 -0.05 -0.19% | 25.95 -0.05 -0.19% | 26.15 0.2 0.77% | 26.10 -0.05 -0.19% | 26.00 -0.1 -0.38% | 26.20 0.2 0.77% | 25.94 | ||||||||||
| 4 月 | 26.30 0.1 0.38% | 26.30 0 0% | 26.00 -0.3 -1.14% | 26.20 0.2 0.77% | 26.25 0.05 0.19% | 26.20 -0.05 -0.19% | 26.10 -0.1 -0.38% | 26.05 -0.05 -0.19% | 26.10 0.05 0.19% | 25.70 -0.4 -1.53% | 25.70 0 0% | 25.85 0.15 0.58% | 25.60 -0.25 -0.97% | 26.04 |
說明:最高漲幅:1.74%最低跌幅:-1.92% 最高價:26.80最低價:25.15平均價:25.89,灰色底表示週末,漲31天(5.1)元,跌38天(-6.05)元,平盤19天
2%=3,1%=14,0%=33,-0%=3,-1%=14,-2%=21,
| 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 | 5880 | 4378000 | 2132 | 116932300 | 26.65 | 26.80 | 26.60 | 26.80 | 0.10 | 0% | 26.70 | 3 | 26.80 | 410 | 19.71 |
| 2024-01-03 | 5880 | 7784000 | 3371 | 205421950 | 26.50 | 26.70 | 26.30 | 26.35 | 0.45 | -1.68% | 26.35 | 252 | 26.40 | 72 | 19.38 |
| 2024-01-04 | 5880 | 3884000 | 1463 | 102593350 | 26.30 | 26.50 | 26.30 | 26.50 | 0.15 | 0.57% | 26.40 | 12 | 26.50 | 286 | 19.49 |
| 2024-01-05 | 5880 | 3264000 | 1563 | 86277650 | 26.50 | 26.50 | 26.35 | 26.50 | 0.00 | 0% | 26.45 | 23 | 26.50 | 856 | 19.49 |
| 2024-01-08 | 5880 | 6230000 | 2232 | 165450400 | 26.50 | 26.75 | 26.45 | 26.50 | 0.00 | 0% | 26.50 | 14 | 26.55 | 195 | 19.49 |
| 2024-01-09 | 5880 | 4157000 | 1522 | 109913900 | 26.65 | 26.65 | 26.35 | 26.35 | 0.15 | -0.57% | 26.35 | 349 | 26.40 | 35 | 19.38 |
| 2024-01-10 | 5880 | 6084000 | 2481 | 159623300 | 26.40 | 26.40 | 26.20 | 26.20 | 0.15 | -0.57% | 26.20 | 84 | 26.25 | 170 | 19.26 |
| 2024-01-11 | 5880 | 7251000 | 2277 | 189779800 | 26.20 | 26.30 | 26.10 | 26.10 | 0.10 | -0.38% | 26.10 | 1005 | 26.15 | 56 | 19.19 |
| 2024-01-12 | 5880 | 5568000 | 2495 | 144894000 | 26.00 | 26.10 | 25.95 | 26.00 | 0.10 | -0.38% | 26.00 | 1736 | 26.05 | 51 | 19.12 |
| 2024-01-15 | 5880 | 6618000 | 2815 | 172368050 | 26.10 | 26.20 | 26.00 | 26.00 | 0.00 | 0% | 26.00 | 281 | 26.05 | 201 | 19.12 |
| 2024-01-16 | 5880 | 17120000 | 8245 | 438236300 | 25.65 | 25.75 | 25.50 | 25.50 | 0.50 | -1.92% | 25.50 | 3587 | 25.55 | 18 | 18.75 |
| 2024-01-17 | 5880 | 22361000 | 10968 | 565280950 | 25.50 | 25.50 | 25.15 | 25.15 | 0.35 | -1.37% | 25.15 | 434 | 25.20 | 377 | 18.49 |
| 2024-01-18 | 5880 | 9915000 | 3884 | 250336850 | 25.20 | 25.35 | 25.20 | 25.20 | 0.05 | 0.2% | 25.20 | 1279 | 25.25 | 1 | 18.53 |
| 2024-01-19 | 5880 | 9338000 | 3371 | 236026300 | 25.10 | 25.40 | 25.05 | 25.30 | 0.10 | 0.4% | 25.30 | 370 | 25.35 | 54 | 18.60 |
| 2024-01-22 | 5880 | 7940000 | 3295 | 200978600 | 25.35 | 25.45 | 25.25 | 25.25 | 0.05 | -0.2% | 25.25 | 1096 | 25.30 | 50 | 18.57 |
| 2024-01-23 | 5880 | 4859000 | 1907 | 123114100 | 25.25 | 25.40 | 25.25 | 25.30 | 0.05 | 0.2% | 25.30 | 1185 | 25.40 | 188 | 18.60 |
| 2024-01-24 | 5880 | 5205000 | 2194 | 132407650 | 25.30 | 25.50 | 25.30 | 25.50 | 0.20 | 0.79% | 25.45 | 8 | 25.50 | 279 | 18.75 |
| 2024-01-25 | 5880 | 4680000 | 1630 | 119320300 | 25.50 | 25.55 | 25.45 | 25.50 | 0.00 | 0% | 25.50 | 325 | 25.55 | 54 | 18.75 |
| 2024-01-26 | 5880 | 5832000 | 2078 | 149707200 | 25.40 | 25.75 | 25.40 | 25.70 | 0.20 | 0.78% | 25.70 | 28 | 25.75 | 206 | 18.90 |
| 2024-01-29 | 5880 | 5964000 | 1713 | 153421950 | 25.50 | 25.80 | 25.50 | 25.75 | 0.05 | 0.19% | 25.75 | 109 | 25.80 | 161 | 18.93 |
| 2024-01-30 | 5880 | 10036000 | 4116 | 255865350 | 25.70 | 25.75 | 25.40 | 25.40 | 0.35 | -1.36% | 25.40 | 43 | 25.45 | 21 | 18.68 |
| 2024-01-31 | 5880 | 9998000 | 2207 | 254187950 | 25.35 | 25.55 | 25.30 | 25.45 | 0.05 | 0.2% | 25.45 | 615 | 25.50 | 95 | 18.71 |
| 2024-02-01 | 5880 | 9555000 | 2298 | 246301250 | 25.80 | 25.85 | 25.60 | 25.85 | 0.40 | 1.57% | 25.80 | 25 | 25.85 | 65 | 19.01 |
| 2024-02-02 | 5880 | 3971000 | 1483 | 102379600 | 25.80 | 25.85 | 25.65 | 25.85 | 0.00 | 0% | 25.80 | 292 | 25.85 | 605 | 19.01 |
| 2024-02-05 | 5880 | 6756000 | 2635 | 173019950 | 25.55 | 25.75 | 25.55 | 25.60 | 0.25 | -0.97% | 25.60 | 316 | 25.65 | 73 | 18.82 |
| 2024-02-15 | 5880 | 13976000 | 5562 | 358366500 | 25.60 | 25.90 | 25.55 | 25.55 | 0.05 | -0.2% | 25.55 | 255 | 25.60 | 39 | 18.79 |
| 2024-02-16 | 5880 | 7749000 | 3517 | 197743200 | 25.55 | 25.60 | 25.45 | 25.60 | 0.05 | 0.2% | 25.55 | 131 | 25.60 | 243 | 18.82 |
| 2024-02-19 | 5880 | 5505000 | 2184 | 141957650 | 25.80 | 25.85 | 25.70 | 25.85 | 0.25 | 0.98% | 25.85 | 7 | 25.90 | 439 | 19.01 |
| 2024-02-20 | 5880 | 5331000 | 2176 | 138103500 | 25.85 | 25.95 | 25.75 | 25.95 | 0.10 | 0.39% | 25.90 | 16 | 25.95 | 353 | 19.08 |
| 2024-02-21 | 5880 | 6727000 | 2342 | 173987800 | 26.00 | 26.00 | 25.80 | 25.85 | 0.10 | -0.39% | 25.80 | 630 | 25.85 | 36 | 19.01 |
| 2024-02-22 | 5880 | 7632000 | 2338 | 196805700 | 25.85 | 25.90 | 25.70 | 25.75 | 0.10 | -0.39% | 25.75 | 91 | 25.85 | 102 | 18.93 |
| 2024-02-23 | 5880 | 3872000 | 1824 | 99741000 | 25.75 | 25.85 | 25.70 | 25.75 | 0.00 | 0% | 25.70 | 831 | 25.75 | 11 | 18.93 |
| 2024-02-26 | 5880 | 6944000 | 2365 | 178392350 | 25.65 | 25.75 | 25.60 | 25.75 | 0.00 | 0% | 25.70 | 33 | 25.75 | 250 | 18.93 |
| 2024-02-27 | 5880 | 8189000 | 3269 | 210463900 | 25.70 | 25.85 | 25.65 | 25.65 | 0.10 | -0.39% | 25.65 | 280 | 25.70 | 108 | 18.86 |
| 2024-02-29 | 5880 | 16323000 | 3048 | 422174350 | 25.65 | 25.95 | 25.60 | 25.95 | 0.30 | 1.17% | 25.90 | 37 | 25.95 | 678 | 19.08 |
| 2024-03-01 | 5880 | 5548000 | 2200 | 143237300 | 25.85 | 25.90 | 25.70 | 25.80 | 0.15 | -0.58% | 25.80 | 218 | 25.85 | 76 | 18.97 |
| 2024-03-04 | 5880 | 7214000 | 2848 | 185580000 | 25.65 | 25.80 | 25.65 | 25.70 | 0.10 | -0.39% | 25.70 | 969 | 25.75 | 22 | 18.90 |
| 2024-03-05 | 5880 | 7643000 | 3294 | 196092600 | 25.65 | 25.75 | 25.60 | 25.60 | 0.10 | -0.39% | 25.60 | 2577 | 25.65 | 67 | 18.82 |
| 2024-03-06 | 5880 | 6138000 | 2198 | 158107800 | 25.60 | 25.80 | 25.60 | 25.75 | 0.15 | 0.59% | 25.75 | 391 | 25.80 | 84 | 18.93 |
| 2024-03-07 | 5880 | 8666000 | 3068 | 222885800 | 25.70 | 25.85 | 25.65 | 25.70 | 0.05 | -0.19% | 25.70 | 878 | 25.75 | 128 | 18.90 |
| 2024-03-08 | 5880 | 9273000 | 3495 | 238840400 | 25.65 | 25.85 | 25.65 | 25.85 | 0.15 | 0.58% | 25.80 | 107 | 25.85 | 300 | 19.01 |
| 2024-03-11 | 5880 | 9607000 | 3535 | 248714600 | 25.85 | 26.05 | 25.80 | 25.85 | 0.00 | 0% | 25.80 | 1008 | 25.85 | 42 | 19.01 |
| 2024-03-12 | 5880 | 9981000 | 3960 | 257934050 | 25.90 | 25.95 | 25.80 | 25.85 | 0.00 | 0% | 25.80 | 1478 | 25.85 | 99 | 19.01 |
| 2024-03-13 | 5880 | 11024000 | 3792 | 284856000 | 25.75 | 25.95 | 25.70 | 25.85 | 0.00 | 0% | 25.85 | 1285 | 25.90 | 121 | 19.01 |
| 2024-03-14 | 5880 | 20457000 | 6197 | 535753450 | 25.85 | 26.35 | 25.85 | 26.30 | 0.45 | 1.74% | 26.25 | 99 | 26.30 | 478 | 19.34 |
| 2024-03-15 | 5880 | 23028000 | 3122 | 600347500 | 26.30 | 26.30 | 26.05 | 26.05 | 0.25 | -0.95% | 26.05 | 302 | 26.10 | 113 | 22.26 |
| 2024-03-18 | 5880 | 9238000 | 3040 | 241048700 | 26.05 | 26.20 | 26.00 | 26.05 | 0.00 | 0% | 26.05 | 442 | 26.10 | 81 | 22.26 |
| 2024-03-19 | 5880 | 13249000 | 4183 | 343640600 | 26.00 | 26.10 | 25.85 | 25.85 | 0.20 | -0.77% | 25.85 | 64 | 25.95 | 26 | 22.09 |
| 2024-03-20 | 5880 | 17210000 | 5828 | 442819000 | 25.85 | 25.90 | 25.65 | 25.65 | 0.20 | -0.77% | 25.65 | 318 | 25.75 | 27 | 21.92 |
| 2024-03-21 | 5880 | 8360000 | 3484 | 216932050 | 25.70 | 26.10 | 25.70 | 26.05 | 0.40 | 1.56% | 26.05 | 24 | 26.10 | 573 | 22.26 |
| 2024-03-22 | 5880 | 7128000 | 2422 | 185227750 | 25.85 | 26.10 | 25.85 | 26.00 | 0.05 | -0.19% | 25.95 | 375 | 26.00 | 57 | 22.22 |
| 2024-03-25 | 5880 | 5816000 | 2371 | 151059800 | 26.00 | 26.05 | 25.90 | 25.95 | 0.05 | -0.19% | 25.90 | 636 | 25.95 | 70 | 22.18 |
| 2024-03-26 | 5880 | 14243000 | 4594 | 373052400 | 26.05 | 26.35 | 26.05 | 26.15 | 0.20 | 0.77% | 26.15 | 305 | 26.20 | 564 | 22.35 |
| 2024-03-27 | 5880 | 6503000 | 2459 | 169929300 | 26.05 | 26.20 | 26.05 | 26.10 | 0.05 | -0.19% | 26.10 | 522 | 26.15 | 88 | 22.31 |
| 2024-03-28 | 5880 | 9780000 | 3022 | 254639300 | 26.10 | 26.30 | 26.00 | 26.00 | 0.10 | -0.38% | 26.00 | 1299 | 26.05 | 203 | 22.22 |
| 2024-03-29 | 5880 | 10256000 | 3366 | 268814700 | 26.05 | 26.30 | 26.05 | 26.20 | 0.20 | 0.77% | 26.15 | 680 | 26.20 | 135 | 22.39 |
| 2024-04-01 | 5880 | 6023000 | 2079 | 158096850 | 26.25 | 26.30 | 26.15 | 26.30 | 0.10 | 0.38% | 26.25 | 9 | 26.30 | 1301 | 22.48 |
| 2024-04-02 | 5880 | 7507000 | 2613 | 197137600 | 26.30 | 26.35 | 26.20 | 26.30 | 0.00 | 0% | 26.25 | 2 | 26.30 | 864 | 22.48 |
| 2024-04-03 | 5880 | 13844000 | 3614 | 361136350 | 26.30 | 26.30 | 26.00 | 26.00 | 0.30 | -1.14% | 26.00 | 877 | 26.05 | 7 | 22.22 |
| 2024-04-08 | 5880 | 6862000 | 2436 | 179564650 | 26.00 | 26.25 | 26.00 | 26.20 | 0.20 | 0.77% | 26.15 | 89 | 26.20 | 24 | 22.39 |
| 2024-04-09 | 5880 | 5290000 | 1520 | 138875550 | 26.20 | 26.30 | 26.15 | 26.25 | 0.05 | 0.19% | 26.25 | 275 | 26.30 | 1595 | 22.44 |
| 2024-04-10 | 5880 | 7517000 | 2262 | 197407050 | 26.30 | 26.35 | 26.15 | 26.20 | 0.05 | -0.19% | 26.20 | 66 | 26.25 | 63 | 22.39 |
| 2024-04-11 | 5880 | 8176000 | 2342 | 213852100 | 26.25 | 26.30 | 26.10 | 26.10 | 0.10 | -0.38% | 26.10 | 332 | 26.15 | 3 | 22.31 |
| 2024-04-12 | 5880 | 9879000 | 2717 | 257116150 | 26.00 | 26.10 | 25.95 | 26.05 | 0.05 | -0.19% | 26.00 | 2741 | 26.05 | 42 | 22.26 |
| 2024-04-15 | 5880 | 9203000 | 2585 | 240755000 | 26.45 | 26.45 | 26.05 | 26.10 | 0.05 | 0.19% | 26.05 | 903 | 26.10 | 94 | 22.31 |
| 2024-04-16 | 5880 | 19892000 | 7976 | 513404050 | 26.00 | 26.10 | 25.70 | 25.70 | 0.40 | -1.53% | 25.70 | 1968 | 25.75 | 131 | 21.97 |
| 2024-04-17 | 5880 | 10801000 | 4345 | 277765100 | 25.70 | 25.85 | 25.60 | 25.70 | 0.00 | 0% | 25.70 | 724 | 25.75 | 23 | 21.97 |
| 2024-04-18 | 5880 | 10142000 | 2324 | 262315600 | 25.70 | 26.00 | 25.65 | 25.85 | 0.15 | 0.58% | 25.85 | 279 | 25.95 | 97 | 22.09 |
| 2024-04-19 | 5880 | 23484472 | 10982 | 600933825 | 25.65 | 25.90 | 25.45 | 25.60 | 0.25 | -0.97% | 25.55 | 889 | 25.60 | 59 | 21.88 |