億豐(8464)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
| 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 | 349.00 0 0% | 343.00 -6 -1.72% | 344.50 1.5 0.44% | 339.50 -5 -1.45% | 343.50 4 1.18% | 348.00 4.5 1.31% | 351.00 3 0.86% | 368.50 17.5 4.99% | 356.00 -12.5 -3.39% | 365.00 9 2.53% | 355.00 -10 -2.74% | 341.50 -13.5 -3.8% | 340.00 -1.5 -0.44% | 341.50 1.5 0.44% | 341.00 -0.5 -0.15% | 338.00 -3 -0.88% | 331.50 -6.5 -1.92% | 334.50 3 0.9% | 340.00 5.5 1.64% | 348.00 8 2.35% | 342.00 -6 -1.72% | 335.50 -6.5 -1.9% | 345.92 | |||||||||
| 2 月 | 348.00 12.5 3.73% | 346.00 -2 -0.57% | 338.50 -7.5 -2.17% | 346.00 7.5 2.22% | 350.00 4 1.16% | 352.50 2.5 0.71% | 358.00 5.5 1.56% | 365.00 7 1.96% | 370.00 5 1.37% | 372.00 2 0.54% | 369.00 -3 -0.81% | 371.50 2.5 0.68% | 369.50 -2 -0.54% | 359.48 | ||||||||||||||||||
| 3 月 | 379.00 9.5 2.57% | 372.50 -6.5 -1.72% | 370.00 -2.5 -0.67% | 380.50 10.5 2.84% | 382.00 1.5 0.39% | 375.50 -6.5 -1.7% | 378.50 3 0.8% | 378.50 0 0% | 377.00 -1.5 -0.4% | 364.00 -13 -3.45% | 361.50 -2.5 -0.69% | 361.50 0 0% | 354.00 -7.5 -2.07% | 351.00 -3 -0.85% | 355.00 4 1.14% | 352.50 -2.5 -0.7% | 346.50 -6 -1.7% | 345.00 -1.5 -0.43% | 355.00 10 2.9% | 355.00 0 0% | 351.50 -3.5 -0.99% | 363.19 | ||||||||||
| 4 月 | 350.50 -1 -0.28% | 349.00 -1.5 -0.43% | 348.00 -1 -0.29% | 350.00 2 0.57% | 354.00 4 1.14% | 353.50 -0.5 -0.14% | 352.50 -1 -0.28% | 351.00 -1.5 -0.43% | 357.00 6 1.71% | 358.00 1 0.28% | 362.00 4 1.12% | 368.50 6.5 1.8% | 365.00 -3.5 -0.95% | 365.50 0.5 0.14% | 373.50 8 2.19% | 379.50 6 1.61% | 376.00 -3.5 -0.92% | 376.50 0.5 0.13% | 378.00 1.5 0.4% | 381.00 3 0.79% | 362.74 | |||||||||||
| 5 月 | 369.00 -12 -3.15% | 346.00 -23 -6.23% | 342.50 -3.5 -1.01% | 345.00 2.5 0.73% | 346.50 1.5 0.43% | 345.50 -1 -0.29% | 340.50 -5 -1.45% | 347.19 |
說明:最高漲幅:4.99%最低跌幅:-6.23% 最高價:382.00最低價:331.50平均價:356.94,灰色底表示週末,漲51天(254.5)元,跌50天(-243)元,平盤5天
5%=1,4%=1,3%=7,2%=12,1%=20,0%=15,-0%=1,-1%=1,-2%=5,-3%=12,-4%=14,-5%=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 | 8464 | 238000 | 217 | 82686000 | 348.50 | 351.00 | 343.00 | 349.00 | 4.00 | 0% | 348.50 | 2 | 349.50 | 1 | 18.46 |
| 2024-01-03 | 8464 | 399000 | 386 | 136553500 | 344.50 | 349.00 | 340.50 | 343.00 | 6.00 | -1.72% | 342.50 | 3 | 343.00 | 2 | 18.14 |
| 2024-01-04 | 8464 | 143000 | 130 | 49281500 | 343.00 | 347.00 | 340.50 | 344.50 | 1.50 | 0.44% | 344.50 | 7 | 345.00 | 13 | 18.22 |
| 2024-01-05 | 8464 | 225000 | 206 | 76647000 | 341.50 | 344.00 | 338.50 | 339.50 | 5.00 | -1.45% | 339.00 | 14 | 339.50 | 1 | 17.95 |
| 2024-01-08 | 8464 | 176000 | 160 | 60339500 | 338.00 | 345.00 | 336.50 | 343.50 | 4.00 | 1.18% | 343.00 | 5 | 343.50 | 6 | 18.16 |
| 2024-01-09 | 8464 | 176000 | 156 | 61366500 | 347.50 | 352.00 | 343.50 | 348.00 | 4.50 | 1.31% | 348.00 | 5 | 348.50 | 7 | 18.40 |
| 2024-01-10 | 8464 | 496000 | 302 | 173624500 | 346.50 | 354.50 | 345.50 | 351.00 | 3.00 | 0.86% | 351.00 | 23 | 352.50 | 11 | 18.56 |
| 2024-01-11 | 8464 | 2067000 | 1673 | 772314500 | 380.00 | 384.50 | 364.00 | 368.50 | 17.50 | 4.99% | 368.00 | 1 | 368.50 | 8 | 19.49 |
| 2024-01-12 | 8464 | 516000 | 453 | 184074000 | 369.00 | 369.00 | 352.00 | 356.00 | 12.50 | -3.39% | 355.50 | 21 | 356.00 | 4 | 18.83 |
| 2024-01-15 | 8464 | 1607000 | 608 | 584480500 | 357.00 | 370.00 | 351.00 | 365.00 | 9.00 | 2.53% | 365.00 | 11 | 366.00 | 2 | 19.30 |
| 2024-01-16 | 8464 | 1057000 | 871 | 376937000 | 360.00 | 368.50 | 351.50 | 355.00 | 10.00 | -2.74% | 354.00 | 19 | 355.00 | 84 | 18.77 |
| 2024-01-17 | 8464 | 871000 | 736 | 298650000 | 348.00 | 348.50 | 340.00 | 341.50 | 13.50 | -3.8% | 341.50 | 2 | 343.00 | 3 | 18.06 |
| 2024-01-18 | 8464 | 636000 | 570 | 216386500 | 342.50 | 348.00 | 335.00 | 340.00 | 1.50 | -0.44% | 339.50 | 4 | 340.00 | 14 | 17.98 |
| 2024-01-19 | 8464 | 342000 | 274 | 116129000 | 336.00 | 343.50 | 335.50 | 341.50 | 1.50 | 0.44% | 341.50 | 3 | 342.50 | 4 | 18.06 |
| 2024-01-22 | 8464 | 290000 | 255 | 99110500 | 345.00 | 345.00 | 340.00 | 341.00 | 0.50 | -0.15% | 340.50 | 5 | 341.00 | 8 | 18.03 |
| 2024-01-23 | 8464 | 364000 | 286 | 123544000 | 341.00 | 344.00 | 336.50 | 338.00 | 3.00 | -0.88% | 338.00 | 17 | 338.50 | 3 | 17.87 |
| 2024-01-24 | 8464 | 576000 | 448 | 191374000 | 337.50 | 337.50 | 328.00 | 331.50 | 6.50 | -1.92% | 330.50 | 19 | 331.50 | 10 | 17.53 |
| 2024-01-25 | 8464 | 313000 | 276 | 104773500 | 331.00 | 338.00 | 331.00 | 334.50 | 3.00 | 0.9% | 334.00 | 11 | 335.00 | 13 | 17.69 |
| 2024-01-26 | 8464 | 232000 | 193 | 78681500 | 336.50 | 340.50 | 332.50 | 340.00 | 5.50 | 1.64% | 339.00 | 3 | 340.00 | 14 | 17.98 |
| 2024-01-29 | 8464 | 674000 | 447 | 233433000 | 339.50 | 349.50 | 339.50 | 348.00 | 8.00 | 2.35% | 346.50 | 1 | 348.00 | 6 | 18.40 |
| 2024-01-30 | 8464 | 456000 | 354 | 156794500 | 347.00 | 348.50 | 339.50 | 342.00 | 6.00 | -1.72% | 341.50 | 5 | 342.00 | 8 | 18.09 |
| 2024-01-31 | 8464 | 502000 | 400 | 169025500 | 340.50 | 344.50 | 334.00 | 335.50 | 6.50 | -1.9% | 335.00 | 12 | 335.50 | 3 | 17.74 |
| 2024-02-01 | 8464 | 479000 | 381 | 164922500 | 337.50 | 348.50 | 337.50 | 348.00 | 12.50 | 3.73% | 346.50 | 1 | 348.00 | 13 | 18.40 |
| 2024-02-02 | 8464 | 234000 | 200 | 81078000 | 345.00 | 350.50 | 344.50 | 346.00 | 2.00 | -0.57% | 344.50 | 10 | 346.00 | 7 | 18.30 |
| 2024-02-05 | 8464 | 295000 | 249 | 100907500 | 343.50 | 349.50 | 337.50 | 338.50 | 7.50 | -2.17% | 338.00 | 8 | 339.50 | 1 | 17.90 |
| 2024-02-15 | 8464 | 1085000 | 879 | 372865000 | 342.50 | 348.50 | 338.00 | 346.00 | 7.50 | 2.22% | 346.00 | 9 | 347.00 | 13 | 18.30 |
| 2024-02-16 | 8464 | 553000 | 438 | 194504500 | 346.00 | 356.50 | 346.00 | 350.00 | 4.00 | 1.16% | 350.00 | 37 | 351.00 | 4 | 18.51 |
| 2024-02-19 | 8464 | 335000 | 263 | 118224000 | 355.00 | 359.00 | 350.50 | 352.50 | 2.50 | 0.71% | 351.00 | 1 | 352.50 | 4 | 18.64 |
| 2024-02-20 | 8464 | 512000 | 431 | 182514500 | 351.00 | 359.50 | 348.50 | 358.00 | 5.50 | 1.56% | 356.00 | 4 | 358.00 | 23 | 18.93 |
| 2024-02-21 | 8464 | 790000 | 722 | 286217000 | 358.50 | 365.50 | 353.50 | 365.00 | 7.00 | 1.96% | 364.50 | 18 | 365.00 | 5 | 19.30 |
| 2024-02-22 | 8464 | 866000 | 725 | 322057500 | 364.50 | 376.50 | 361.50 | 370.00 | 5.00 | 1.37% | 370.00 | 96 | 371.00 | 2 | 19.57 |
| 2024-02-23 | 8464 | 324000 | 298 | 119898000 | 365.00 | 372.00 | 365.00 | 372.00 | 2.00 | 0.54% | 371.50 | 2 | 372.00 | 8 | 19.67 |
| 2024-02-26 | 8464 | 226000 | 205 | 83150000 | 368.50 | 369.50 | 366.00 | 369.00 | 3.00 | -0.81% | 368.50 | 1 | 370.00 | 6 | 19.51 |
| 2024-02-27 | 8464 | 520000 | 454 | 193130000 | 367.00 | 374.50 | 366.50 | 371.50 | 2.50 | 0.68% | 371.00 | 4 | 372.00 | 11 | 19.65 |
| 2024-02-29 | 8464 | 554000 | 373 | 204542000 | 368.50 | 375.00 | 366.00 | 369.50 | 2.00 | -0.54% | 369.00 | 4 | 369.50 | 22 | 19.54 |
| 2024-03-01 | 8464 | 998000 | 733 | 378783500 | 366.00 | 384.00 | 366.00 | 379.00 | 9.50 | 2.57% | 376.00 | 9 | 379.50 | 61 | 20.04 |
| 2024-03-04 | 8464 | 213000 | 176 | 79596000 | 373.50 | 376.00 | 371.50 | 372.50 | 6.50 | -1.72% | 372.50 | 1 | 375.00 | 1 | 19.70 |
| 2024-03-05 | 8464 | 137000 | 115 | 50776000 | 369.50 | 373.50 | 368.00 | 370.00 | 2.50 | -0.67% | 370.00 | 17 | 371.00 | 1 | 19.57 |
| 2024-03-06 | 8464 | 670000 | 541 | 255819000 | 370.00 | 386.00 | 370.00 | 380.50 | 10.50 | 2.84% | 380.50 | 1 | 381.50 | 10 | 20.12 |
| 2024-03-07 | 8464 | 167000 | 141 | 63296000 | 375.50 | 383.00 | 374.50 | 382.00 | 1.50 | 0.39% | 382.00 | 1 | 382.50 | 10 | 20.20 |
| 2024-03-08 | 8464 | 392000 | 341 | 147486500 | 376.50 | 382.00 | 374.00 | 375.50 | 6.50 | -1.7% | 375.50 | 3 | 377.00 | 1 | 19.86 |
| 2024-03-11 | 8464 | 431000 | 394 | 163611500 | 373.00 | 382.00 | 373.00 | 378.50 | 3.00 | 0.8% | 378.50 | 3 | 380.00 | 1 | 20.02 |
| 2024-03-12 | 8464 | 254000 | 219 | 96269000 | 376.50 | 384.00 | 376.00 | 378.50 | 0.00 | 0% | 378.50 | 1 | 379.50 | 10 | 20.02 |
| 2024-03-13 | 8464 | 268000 | 235 | 100980500 | 375.50 | 378.00 | 375.50 | 377.00 | 1.50 | -0.4% | 376.50 | 4 | 377.00 | 9 | 19.94 |
| 2024-03-14 | 8464 | 773000 | 643 | 282157500 | 377.00 | 382.50 | 359.50 | 364.00 | 13.00 | -3.45% | 364.00 | 59 | 364.50 | 78 | 19.43 |
| 2024-03-15 | 8464 | 902000 | 444 | 322916000 | 360.00 | 362.00 | 354.00 | 361.50 | 2.50 | -0.69% | 360.00 | 8 | 361.50 | 8 | 19.30 |
| 2024-03-18 | 8464 | 264000 | 241 | 96118000 | 362.50 | 369.00 | 360.00 | 361.50 | 0.00 | 0% | 360.50 | 1 | 362.00 | 39 | 19.30 |
| 2024-03-19 | 8464 | 652000 | 595 | 233176000 | 358.00 | 363.00 | 354.00 | 354.00 | 7.50 | -2.07% | 354.00 | 16 | 354.50 | 6 | 18.90 |
| 2024-03-20 | 8464 | 544000 | 484 | 191312000 | 353.50 | 356.50 | 349.00 | 351.00 | 3.00 | -0.85% | 351.00 | 3 | 351.50 | 5 | 18.74 |
| 2024-03-21 | 8464 | 446000 | 315 | 157352000 | 354.50 | 355.50 | 349.50 | 355.00 | 4.00 | 1.14% | 354.00 | 3 | 355.00 | 4 | 18.95 |
| 2024-03-22 | 8464 | 346000 | 300 | 121573500 | 350.00 | 354.00 | 348.50 | 352.50 | 2.50 | -0.7% | 350.50 | 3 | 352.50 | 8 | 18.82 |
| 2024-03-25 | 8464 | 463000 | 363 | 161181000 | 350.00 | 351.00 | 344.00 | 346.50 | 6.00 | -1.7% | 346.50 | 22 | 347.00 | 9 | 18.50 |
| 2024-03-26 | 8464 | 619000 | 533 | 214530000 | 347.50 | 351.00 | 343.50 | 345.00 | 1.50 | -0.43% | 345.00 | 12 | 346.50 | 9 | 18.42 |
| 2024-03-27 | 8464 | 384000 | 336 | 136193500 | 349.00 | 357.00 | 348.50 | 355.00 | 10.00 | 2.9% | 354.50 | 1 | 355.00 | 12 | 18.95 |
| 2024-03-28 | 8464 | 455000 | 396 | 162392500 | 355.00 | 361.50 | 353.50 | 355.00 | 0.00 | 0% | 354.50 | 2 | 355.00 | 10 | 18.95 |
| 2024-03-29 | 8464 | 157000 | 144 | 55466500 | 357.00 | 358.00 | 351.50 | 351.50 | 3.50 | -0.99% | 351.00 | 14 | 352.50 | 1 | 18.77 |
| 2024-04-01 | 8464 | 323000 | 263 | 113470000 | 352.00 | 354.50 | 348.50 | 350.50 | 1.00 | -0.28% | 350.00 | 146 | 350.50 | 1 | 18.71 |
| 2024-04-02 | 8464 | 526000 | 370 | 184039500 | 353.00 | 353.50 | 347.00 | 349.00 | 1.50 | -0.43% | 348.50 | 4 | 349.00 | 4 | 18.63 |
| 2024-04-03 | 8464 | 280000 | 207 | 97939500 | 348.00 | 352.00 | 348.00 | 348.00 | 1.00 | -0.29% | 347.50 | 11 | 350.00 | 14 | 18.58 |
| 2024-04-08 | 8464 | 493000 | 347 | 172615500 | 346.50 | 354.00 | 346.00 | 350.00 | 2.00 | 0.57% | 349.50 | 4 | 350.00 | 19 | 18.69 |
| 2024-04-09 | 8464 | 838000 | 656 | 298489500 | 350.00 | 360.50 | 350.00 | 354.00 | 4.00 | 1.14% | 353.50 | 4 | 354.00 | 2 | 18.90 |
| 2024-04-10 | 8464 | 234000 | 224 | 82837000 | 354.00 | 358.00 | 351.00 | 353.50 | 0.50 | -0.14% | 352.50 | 2 | 353.50 | 10 | 18.87 |
| 2024-04-11 | 8464 | 445000 | 364 | 155768000 | 353.50 | 353.50 | 347.50 | 352.50 | 1.00 | -0.28% | 352.00 | 1 | 353.00 | 16 | 18.82 |
| 2024-04-12 | 8464 | 218000 | 185 | 76571000 | 348.50 | 353.00 | 348.50 | 351.00 | 1.50 | -0.43% | 350.50 | 2 | 351.00 | 1 | 18.74 |
| 2024-04-15 | 8464 | 345000 | 251 | 122712500 | 355.00 | 357.00 | 352.00 | 357.00 | 6.00 | 1.71% | 355.00 | 6 | 357.00 | 4 | 19.06 |
| 2024-04-16 | 8464 | 1036000 | 876 | 373843500 | 364.00 | 369.00 | 357.50 | 358.00 | 1.00 | 0.28% | 357.50 | 11 | 358.00 | 12 | 19.11 |
| 2024-04-17 | 8464 | 760000 | 519 | 273994000 | 360.50 | 364.00 | 357.00 | 362.00 | 4.00 | 1.12% | 360.50 | 6 | 362.00 | 3 | 19.33 |
| 2024-04-18 | 8464 | 862000 | 600 | 313431000 | 360.00 | 368.50 | 359.00 | 368.50 | 6.50 | 1.8% | 368.00 | 34 | 368.50 | 1 | 19.67 |
| 2024-04-19 | 8464 | 962088 | 921 | 350973215 | 368.00 | 371.50 | 360.00 | 365.00 | 3.50 | -0.95% | 364.00 | 8 | 365.00 | 67 | 19.49 |
| 2024-04-22 | 8464 | 581000 | 404 | 211599000 | 366.00 | 366.00 | 360.00 | 365.50 | 0.50 | 0.14% | 365.00 | 10 | 365.50 | 1 | 19.51 |
| 2024-04-23 | 8464 | 664000 | 455 | 246889500 | 368.50 | 374.00 | 368.50 | 373.50 | 8.00 | 2.19% | 373.50 | 1 | 374.00 | 18 | 19.94 |
| 2024-04-24 | 8464 | 604000 | 387 | 227377500 | 373.50 | 379.50 | 372.00 | 379.50 | 6.00 | 1.61% | 379.00 | 2 | 379.50 | 8 | 20.26 |
| 2024-04-25 | 8464 | 700000 | 536 | 263655500 | 379.00 | 381.50 | 372.50 | 376.00 | 3.50 | -0.92% | 375.50 | 5 | 376.00 | 4 | 20.07 |
| 2024-04-26 | 8464 | 765000 | 600 | 290931500 | 385.00 | 388.00 | 375.00 | 376.50 | 0.50 | 0.13% | 376.50 | 8 | 377.00 | 49 | 20.10 |
| 2024-04-29 | 8464 | 680000 | 510 | 255905500 | 377.50 | 382.50 | 373.00 | 378.00 | 1.50 | 0.4% | 377.50 | 7 | 378.00 | 1 | 20.18 |
| 2024-04-30 | 8464 | 304000 | 248 | 115984500 | 379.00 | 384.50 | 379.00 | 381.00 | 3.00 | 0.79% | 381.00 | 9 | 382.00 | 12 | 20.34 |
| 2024-05-02 | 8464 | 474000 | 405 | 176517500 | 377.00 | 378.50 | 369.00 | 369.00 | 12.00 | -3.15% | 368.50 | 12 | 369.00 | 6 | 19.70 |
| 2024-05-03 | 8464 | 2080000 | 1665 | 727195000 | 354.50 | 357.00 | 344.50 | 346.00 | 23.00 | -6.23% | 346.00 | 10 | 347.50 | 19 | 17.52 |
| 2024-05-06 | 8464 | 1113000 | 931 | 383303500 | 346.50 | 353.00 | 340.50 | 342.50 | 3.50 | -1.01% | 342.00 | 2 | 343.00 | 10 | 17.34 |
| 2024-05-07 | 8464 | 838000 | 679 | 289947500 | 344.00 | 349.50 | 342.00 | 345.00 | 2.50 | 0.73% | 345.00 | 2 | 345.50 | 2 | 17.47 |
| 2024-05-08 | 8464 | 731000 | 560 | 252257000 | 346.00 | 347.50 | 343.00 | 346.50 | 1.50 | 0.43% | 344.50 | 1 | 346.50 | 44 | 17.54 |
| 2024-05-09 | 8464 | 392974 | 454 | 136532097 | 346.00 | 349.00 | 343.50 | 345.50 | 1.00 | -0.29% | 345.50 | 14 | 346.50 | 6 | 17.49 |
| 2024-05-10 | 8464 | 278000 | 249 | 95292000 | 345.50 | 347.00 | 340.50 | 340.50 | 5.00 | -1.45% | 340.00 | 14 | 341.50 | 2 | 17.24 |