F-大洋(5907)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
| 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 | 12.15 0 0% | 12.10 -0.05 -0.41% | 12.10 0 0% | 12.00 -0.1 -0.83% | 12.05 0.05 0.42% | 11.90 -0.15 -1.24% | 11.85 -0.05 -0.42% | 11.80 -0.05 -0.42% | 11.85 0.05 0.42% | 11.80 -0.05 -0.42% | 11.70 -0.1 -0.85% | 11.35 -0.35 -2.99% | 11.15 -0.2 -1.76% | 11.20 0.05 0.45% | 10.95 -0.25 -2.23% | 11.05 0.1 0.91% | 11.00 -0.05 -0.45% | 11.00 0 0% | 11.05 0.05 0.45% | 11.05 0 0% | 11.05 0 0% | 11.00 -0.05 -0.45% | 11.5 | |||||||||
| 2 月 | 11.05 0.05 0.45% | 11.00 -0.05 -0.45% | 10.95 -0.05 -0.45% | 10.95 0 0% | 10.95 0 0% | 11.15 0.2 1.83% | 11.20 0.05 0.45% | 11.25 0.05 0.45% | 11.25 0 0% | 11.25 0 0% | 11.10 -0.15 -1.33% | 10.95 -0.15 -1.35% | 10.95 0 0% | 11.05 | ||||||||||||||||||
| 3 月 | 10.95 0 0% | 10.95 0 0% | 10.95 0 0% | 10.85 -0.1 -0.91% | 10.65 -0.2 -1.84% | 10.50 -0.15 -1.41% | 10.15 -0.35 -3.33% | 10.15 0 0% | 10.00 -0.15 -1.48% | 9.82 -0.18 -1.8% | 9.36 -0.46 -4.68% | 8.90 -0.46 -4.91% | 9.04 0.14 1.57% | 8.93 -0.11 -1.22% | 9.20 0.27 3.02% | 9.14 -0.06 -0.65% | 9.13 -0.01 -0.11% | 9.06 -0.07 -0.77% | 9.10 0.04 0.44% | 9.07 -0.03 -0.33% | 8.92 -0.15 -1.65% | 9.7 | ||||||||||
| 4 月 | 8.92 0 0% | 8.86 -0.06 -0.67% | 8.78 -0.08 -0.9% | 8.50 -0.28 -3.19% | 8.37 -0.13 -1.53% | 9.20 0.83 9.92% | 9.01 -0.19 -2.07% | 9.08 0.07 0.78% | 9.01 -0.07 -0.77% | 8.75 -0.26 -2.89% | 8.69 -0.06 -0.69% | 8.61 -0.08 -0.92% | 8.40 -0.21 -2.44% | 8.78 |
說明:最高漲幅:9.92%最低跌幅:-4.91% 最高價:12.15最低價:8.37平均價:10.38,灰色底表示週末,漲16天(2.25)元,跌49天(-7.42)元,平盤23天
10%=1,3%=1,2%=3,1%=2,0%=32,-0%=3,-1%=6,-2%=9,-3%=13,-4%=18,
| 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 | 5907 | 72000 | 40 | 874100 | 12.15 | 12.25 | 12.10 | 12.15 | 0.10 | 0% | 12.15 | 17 | 12.20 | 5 | 0.00 |
| 2024-01-03 | 5907 | 30000 | 18 | 363150 | 12.10 | 12.15 | 12.10 | 12.10 | 0.05 | -0.41% | 12.05 | 13 | 12.10 | 2 | 0.00 |
| 2024-01-04 | 5907 | 41000 | 16 | 497150 | 12.10 | 12.15 | 12.10 | 12.10 | 0.00 | 0% | 12.10 | 8 | 12.15 | 1 | 0.00 |
| 2024-01-05 | 5907 | 163000 | 86 | 1951150 | 12.10 | 12.10 | 11.85 | 12.00 | 0.10 | -0.83% | 12.00 | 2 | 12.05 | 2 | 0.00 |
| 2024-01-08 | 5907 | 37000 | 22 | 443500 | 12.00 | 12.05 | 11.95 | 12.05 | 0.05 | 0.42% | 11.95 | 16 | 12.05 | 9 | 0.00 |
| 2024-01-09 | 5907 | 54000 | 27 | 642450 | 12.00 | 12.00 | 11.85 | 11.90 | 0.15 | -1.24% | 11.85 | 9 | 11.90 | 1 | 0.00 |
| 2024-01-10 | 5907 | 79000 | 42 | 936800 | 11.90 | 11.95 | 11.80 | 11.85 | 0.05 | -0.42% | 11.85 | 2 | 11.90 | 8 | 0.00 |
| 2024-01-11 | 5907 | 145000 | 72 | 1705450 | 11.90 | 11.90 | 11.70 | 11.80 | 0.05 | -0.42% | 11.75 | 19 | 11.85 | 16 | 0.00 |
| 2024-01-12 | 5907 | 78000 | 41 | 920700 | 11.80 | 11.85 | 11.75 | 11.85 | 0.05 | 0.42% | 11.80 | 1 | 11.85 | 11 | 0.00 |
| 2024-01-15 | 5907 | 137000 | 59 | 1609550 | 11.85 | 11.85 | 11.70 | 11.80 | 0.05 | -0.42% | 11.75 | 23 | 11.80 | 15 | 0.00 |
| 2024-01-16 | 5907 | 130000 | 74 | 1523600 | 11.80 | 11.85 | 11.65 | 11.70 | 0.10 | -0.85% | 11.65 | 26 | 11.70 | 3 | 0.00 |
| 2024-01-17 | 5907 | 294000 | 172 | 3362450 | 11.65 | 11.65 | 11.30 | 11.35 | 0.35 | -2.99% | 11.35 | 14 | 11.40 | 6 | 0.00 |
| 2024-01-18 | 5907 | 372000 | 150 | 4151400 | 11.35 | 11.40 | 11.00 | 11.15 | 0.20 | -1.76% | 11.15 | 1 | 11.20 | 3 | 0.00 |
| 2024-01-19 | 5907 | 47000 | 36 | 526000 | 11.20 | 11.25 | 11.15 | 11.20 | 0.05 | 0.45% | 11.15 | 7 | 11.25 | 5 | 0.00 |
| 2024-01-22 | 5907 | 390000 | 163 | 4294100 | 11.20 | 11.20 | 10.90 | 10.95 | 0.25 | -2.23% | 10.90 | 9 | 10.95 | 1 | 0.00 |
| 2024-01-23 | 5907 | 88000 | 48 | 973050 | 10.95 | 11.10 | 10.95 | 11.05 | 0.10 | 0.91% | 11.05 | 1 | 11.10 | 21 | 0.00 |
| 2024-01-24 | 5907 | 228000 | 94 | 2512200 | 11.10 | 11.10 | 11.00 | 11.00 | 0.05 | -0.45% | 10.95 | 26 | 11.05 | 2 | 0.00 |
| 2024-01-25 | 5907 | 132000 | 70 | 1452250 | 11.00 | 11.10 | 10.95 | 11.00 | 0.00 | 0% | 10.95 | 20 | 11.05 | 25 | 0.00 |
| 2024-01-26 | 5907 | 123000 | 48 | 1355850 | 11.00 | 11.05 | 10.95 | 11.05 | 0.05 | 0.45% | 11.00 | 31 | 11.05 | 19 | 0.00 |
| 2024-01-29 | 5907 | 140000 | 62 | 1546650 | 11.10 | 11.15 | 10.95 | 11.05 | 0.00 | 0% | 11.00 | 5 | 11.05 | 16 | 0.00 |
| 2024-01-30 | 5907 | 124000 | 42 | 1365850 | 11.05 | 11.05 | 11.00 | 11.05 | 0.00 | 0% | 11.00 | 10 | 11.05 | 1 | 0.00 |
| 2024-01-31 | 5907 | 107000 | 29 | 1180500 | 11.00 | 11.10 | 11.00 | 11.00 | 0.05 | -0.45% | 11.00 | 10 | 11.05 | 2 | 0.00 |
| 2024-02-01 | 5907 | 37000 | 26 | 408500 | 11.00 | 11.10 | 10.95 | 11.05 | 0.05 | 0.45% | 11.00 | 29 | 11.05 | 1 | 0.00 |
| 2024-02-02 | 5907 | 171000 | 71 | 1873650 | 11.05 | 11.10 | 10.85 | 11.00 | 0.05 | -0.45% | 11.00 | 8 | 11.05 | 20 | 0.00 |
| 2024-02-05 | 5907 | 104000 | 65 | 1131800 | 10.95 | 10.95 | 10.85 | 10.95 | 0.05 | -0.45% | 10.90 | 10 | 10.95 | 2 | 0.00 |
| 2024-02-15 | 5907 | 94000 | 51 | 1030500 | 11.00 | 11.05 | 10.90 | 10.95 | 0.00 | 0% | 10.95 | 1 | 11.00 | 16 | 0.00 |
| 2024-02-16 | 5907 | 212000 | 105 | 2311000 | 10.90 | 10.95 | 10.85 | 10.95 | 0.00 | 0% | 10.90 | 4 | 10.95 | 37 | 0.00 |
| 2024-02-19 | 5907 | 212000 | 77 | 2346550 | 10.95 | 11.15 | 10.95 | 11.15 | 0.20 | 1.83% | 11.15 | 5 | 11.20 | 9 | 0.00 |
| 2024-02-20 | 5907 | 69000 | 36 | 769350 | 11.15 | 11.20 | 11.10 | 11.20 | 0.05 | 0.45% | 11.15 | 12 | 11.20 | 1 | 0.00 |
| 2024-02-21 | 5907 | 180000 | 88 | 2033100 | 11.35 | 11.35 | 11.20 | 11.25 | 0.05 | 0.45% | 11.25 | 5 | 11.30 | 2 | 0.00 |
| 2024-02-22 | 5907 | 103000 | 45 | 1165150 | 11.25 | 11.40 | 11.20 | 11.25 | 0.00 | 0% | 11.25 | 19 | 11.30 | 5 | 0.00 |
| 2024-02-23 | 5907 | 79000 | 37 | 888800 | 11.40 | 11.40 | 11.20 | 11.25 | 0.00 | 0% | 11.20 | 21 | 11.25 | 7 | 0.00 |
| 2024-02-26 | 5907 | 122000 | 62 | 1362750 | 11.30 | 11.30 | 11.05 | 11.10 | 0.15 | -1.33% | 11.05 | 32 | 11.15 | 3 | 0.00 |
| 2024-02-27 | 5907 | 161000 | 65 | 1769150 | 11.10 | 11.25 | 10.90 | 10.95 | 0.15 | -1.35% | 10.95 | 32 | 11.00 | 7 | 0.00 |
| 2024-02-29 | 5907 | 157000 | 83 | 1720700 | 11.05 | 11.10 | 10.90 | 10.95 | 0.00 | 0% | 10.90 | 22 | 11.00 | 16 | 0.00 |
| 2024-03-01 | 5907 | 103000 | 44 | 1127350 | 11.05 | 11.05 | 10.90 | 10.95 | 0.00 | 0% | 10.95 | 5 | 11.00 | 10 | 0.00 |
| 2024-03-04 | 5907 | 325000 | 140 | 3530350 | 10.95 | 11.00 | 10.80 | 10.95 | 0.00 | 0% | 10.85 | 1 | 10.95 | 5 | 0.00 |
| 2024-03-05 | 5907 | 570000 | 200 | 6125350 | 10.95 | 10.95 | 10.65 | 10.95 | 0.00 | 0% | 10.90 | 5 | 10.95 | 13 | 0.00 |
| 2024-03-06 | 5907 | 273000 | 100 | 2947200 | 10.80 | 10.90 | 10.70 | 10.85 | 0.10 | -0.91% | 10.80 | 2 | 10.85 | 20 | 0.00 |
| 2024-03-07 | 5907 | 191000 | 92 | 2034500 | 10.75 | 10.75 | 10.60 | 10.65 | 0.20 | -1.84% | 10.60 | 53 | 10.65 | 1 | 0.00 |
| 2024-03-08 | 5907 | 162000 | 92 | 1709950 | 10.65 | 10.65 | 10.50 | 10.50 | 0.15 | -1.41% | 10.45 | 22 | 10.55 | 21 | 0.00 |
| 2024-03-11 | 5907 | 854000 | 295 | 8662200 | 10.40 | 10.40 | 10.00 | 10.15 | 0.35 | -3.33% | 10.10 | 4 | 10.20 | 43 | 0.00 |
| 2024-03-12 | 5907 | 109000 | 56 | 1107150 | 10.15 | 10.20 | 10.15 | 10.15 | 0.00 | 0% | 10.10 | 30 | 10.20 | 46 | 0.00 |
| 2024-03-13 | 5907 | 405000 | 156 | 4067200 | 10.15 | 10.20 | 10.00 | 10.00 | 0.15 | -1.48% | 9.99 | 15 | 10.05 | 39 | 0.00 |
| 2024-03-14 | 5907 | 449000 | 207 | 4433470 | 10.00 | 10.00 | 9.82 | 9.82 | 0.18 | -1.8% | 9.82 | 11 | 9.83 | 4 | 0.00 |
| 2024-03-15 | 5907 | 1002000 | 460 | 9408820 | 9.67 | 9.70 | 9.25 | 9.36 | 0.46 | -4.68% | 9.33 | 11 | 9.36 | 3 | 0.00 |
| 2024-03-18 | 5907 | 798000 | 388 | 7142140 | 9.24 | 9.25 | 8.80 | 8.90 | 0.46 | -4.91% | 8.89 | 1 | 8.90 | 14 | 0.00 |
| 2024-03-19 | 5907 | 337000 | 193 | 3014630 | 8.90 | 9.04 | 8.88 | 9.04 | 0.14 | 1.57% | 9.02 | 5 | 9.04 | 9 | 0.00 |
| 2024-03-20 | 5907 | 174000 | 90 | 1552160 | 9.04 | 9.04 | 8.88 | 8.93 | 0.11 | -1.22% | 8.90 | 1 | 8.93 | 3 | 0.00 |
| 2024-03-21 | 5907 | 215000 | 113 | 1954000 | 8.99 | 9.29 | 8.93 | 9.20 | 0.27 | 3.02% | 9.16 | 2 | 9.20 | 8 | 0.00 |
| 2024-03-22 | 5907 | 66000 | 42 | 604940 | 9.20 | 9.21 | 9.14 | 9.14 | 0.06 | -0.65% | 9.14 | 10 | 9.17 | 1 | 0.00 |
| 2024-03-25 | 5907 | 70000 | 52 | 638200 | 9.10 | 9.19 | 9.05 | 9.13 | 0.01 | -0.11% | 9.13 | 1 | 9.14 | 17 | 0.00 |
| 2024-03-26 | 5907 | 91000 | 63 | 827040 | 9.20 | 9.21 | 9.04 | 9.06 | 0.07 | -0.77% | 9.05 | 1 | 9.08 | 30 | 0.00 |
| 2024-03-27 | 5907 | 154000 | 54 | 1394670 | 9.06 | 9.10 | 9.02 | 9.10 | 0.04 | 0.44% | 9.05 | 3 | 9.11 | 6 | 0.00 |
| 2024-03-28 | 5907 | 74000 | 43 | 670890 | 9.03 | 9.15 | 9.03 | 9.07 | 0.03 | -0.33% | 9.05 | 3 | 9.08 | 2 | 0.00 |
| 2024-03-29 | 5907 | 443000 | 212 | 3932450 | 9.07 | 9.07 | 8.80 | 8.92 | 0.15 | -1.65% | 8.89 | 6 | 8.92 | 1 | 0.00 |
| 2024-04-01 | 5907 | 190000 | 92 | 1685940 | 8.87 | 8.92 | 8.83 | 8.92 | 0.00 | 0% | 8.91 | 2 | 8.92 | 2 | 0.00 |
| 2024-04-02 | 5907 | 282000 | 134 | 2486100 | 8.86 | 8.96 | 8.72 | 8.86 | 0.06 | -0.67% | 8.80 | 1 | 8.86 | 5 | 0.00 |
| 2024-04-03 | 5907 | 128000 | 69 | 1122030 | 8.85 | 8.85 | 8.74 | 8.78 | 0.08 | -0.9% | 8.78 | 1 | 8.79 | 2 | 0.00 |
| 2024-04-08 | 5907 | 984000 | 404 | 8318180 | 8.74 | 8.74 | 8.25 | 8.50 | 0.28 | -3.19% | 8.49 | 9 | 8.50 | 2 | 0.00 |
| 2024-04-09 | 5907 | 872000 | 300 | 7227140 | 8.40 | 8.43 | 8.25 | 8.37 | 0.13 | -1.53% | 8.36 | 3 | 8.37 | 1 | 0.00 |
| 2024-04-10 | 5907 | 828000 | 353 | 7450190 | 8.37 | 9.20 | 8.32 | 9.20 | 0.83 | 9.92% | 9.20 | 131 | 0.00 | 0 | 0.00 |
| 2024-04-11 | 5907 | 794000 | 422 | 7220380 | 9.35 | 9.40 | 8.86 | 9.01 | 0.19 | -2.07% | 9.01 | 11 | 9.08 | 1 | 0.00 |
| 2024-04-12 | 5907 | 319000 | 199 | 2915390 | 8.95 | 9.34 | 8.92 | 9.08 | 0.07 | 0.78% | 9.08 | 10 | 9.13 | 3 | 0.00 |
| 2024-04-15 | 5907 | 335000 | 140 | 3023810 | 9.07 | 9.17 | 8.93 | 9.01 | 0.07 | -0.77% | 9.00 | 1 | 9.02 | 5 | 0.00 |
| 2024-04-16 | 5907 | 179000 | 120 | 1578950 | 9.01 | 9.01 | 8.71 | 8.75 | 0.26 | -2.89% | 8.74 | 1 | 8.77 | 2 | 0.00 |
| 2024-04-17 | 5907 | 232000 | 126 | 2026560 | 8.76 | 8.92 | 8.64 | 8.69 | 0.06 | -0.69% | 8.68 | 2 | 8.69 | 3 | 0.00 |
| 2024-04-18 | 5907 | 182000 | 106 | 1562680 | 8.54 | 8.67 | 8.54 | 8.61 | 0.08 | -0.92% | 8.60 | 10 | 8.62 | 5 | 0.00 |
| 2024-04-19 | 5907 | 289677 | 181 | 2435798 | 8.61 | 8.61 | 8.29 | 8.40 | 0.21 | -2.44% | 8.38 | 2 | 8.40 | 5 | 0.00 |