豐泰(9910)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 | 174.50 0 0% | 172.50 -2 -1.15% | 171.50 -1 -0.58% | 171.50 0 0% | 173.50 2 1.17% | 173.50 0 0% | 169.50 -4 -2.31% | 170.50 1 0.59% | 168.50 -2 -1.17% | 167.50 -1 -0.59% | 165.50 -2 -1.19% | 163.00 -2.5 -1.51% | 157.50 -5.5 -3.37% | 159.00 1.5 0.95% | 159.00 0 0% | 162.00 3 1.89% | 161.50 -0.5 -0.31% | 163.00 1.5 0.93% | 164.50 1.5 0.92% | 162.50 -2 -1.22% | 161.50 -1 -0.62% | 162.00 0.5 0.31% | 166.02 | |||||||||
| 2 月 | 164.00 2 1.23% | 165.00 1 0.61% | 164.00 -1 -0.61% | 166.50 2.5 1.52% | 169.00 2.5 1.5% | 166.50 -2.5 -1.48% | 164.00 -2.5 -1.5% | 164.50 0.5 0.3% | 166.50 2 1.22% | 162.50 -4 -2.4% | 164.50 2 1.23% | 163.00 -1.5 -0.91% | 165.50 2.5 1.53% | 165.28 | ||||||||||||||||||
| 3 月 | 166.50 1 0.6% | 166.00 -0.5 -0.3% | 165.00 -1 -0.6% | 164.50 -0.5 -0.3% | 160.50 -4 -2.43% | 161.50 1 0.62% | 160.50 -1 -0.62% | 163.00 2.5 1.56% | 162.00 -1 -0.61% | 167.00 5 3.09% | 166.50 -0.5 -0.3% | 165.00 -1.5 -0.9% | 163.00 -2 -1.21% | 162.50 -0.5 -0.31% | 165.00 2.5 1.54% | 161.00 -4 -2.42% | 161.00 0 0% | 160.00 -1 -0.62% | 162.50 2.5 1.56% | 158.00 -4.5 -2.77% | 160.50 2.5 1.58% | 162.78 | ||||||||||
| 4 月 | 160.50 0 0% | 160.50 0 0% | 160.00 -0.5 -0.31% | 160.00 0 0% | 160.50 0.5 0.31% | 160.50 0 0% | 160.00 -0.5 -0.31% | 160.00 0 0% | 160.00 0 0% | 157.00 -3 -1.88% | 157.50 0.5 0.32% | 158.50 1 0.63% | 153.50 -5 -3.15% | 160.00 6.5 4.23% | 160.00 0 0% | 161.00 1 0.63% | 158.00 -3 -1.86% | 161.00 3 1.9% | 159.45 |
說明:最高漲幅:4.23%最低跌幅:-3.37% 最高價:174.50最低價:153.50平均價:163.46,灰色底表示週末,漲35天(73)元,跌41天(-78.5)元,平盤18天
4%=2,3%=1,2%=11,1%=17,0%=22,-0%=3,-1%=8,-2%=8,-3%=22,
| 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 | 9910 | 2048000 | 1258 | 354926000 | 174.50 | 177.00 | 172.00 | 174.50 | 0.50 | 0% | 174.00 | 50 | 174.50 | 9 | 32.26 |
| 2024-01-03 | 9910 | 2338000 | 1173 | 401456000 | 173.00 | 174.00 | 169.50 | 172.50 | 2.00 | -1.15% | 172.00 | 28 | 172.50 | 64 | 31.89 |
| 2024-01-04 | 9910 | 695000 | 451 | 119345500 | 172.50 | 173.50 | 171.00 | 171.50 | 1.00 | -0.58% | 171.50 | 7 | 172.00 | 17 | 31.70 |
| 2024-01-05 | 9910 | 1352000 | 832 | 232270500 | 171.50 | 173.00 | 170.00 | 171.50 | 0.00 | 0% | 171.50 | 11 | 172.00 | 22 | 31.70 |
| 2024-01-08 | 9910 | 835000 | 683 | 144399000 | 172.00 | 174.00 | 171.00 | 173.50 | 2.00 | 1.17% | 173.00 | 97 | 173.50 | 3 | 32.07 |
| 2024-01-09 | 9910 | 1720000 | 1296 | 297203500 | 174.50 | 175.00 | 171.50 | 173.50 | 0.00 | 0% | 173.00 | 1 | 173.50 | 15 | 32.07 |
| 2024-01-10 | 9910 | 2474000 | 1630 | 419207000 | 174.50 | 174.50 | 167.00 | 169.50 | 4.00 | -2.31% | 169.50 | 39 | 170.00 | 21 | 31.33 |
| 2024-01-11 | 9910 | 1214000 | 812 | 206254000 | 170.00 | 170.50 | 168.50 | 170.50 | 1.00 | 0.59% | 170.00 | 441 | 170.50 | 17 | 31.52 |
| 2024-01-12 | 9910 | 1457000 | 944 | 245903000 | 170.00 | 170.00 | 168.00 | 168.50 | 2.00 | -1.17% | 168.50 | 39 | 169.00 | 25 | 31.15 |
| 2024-01-15 | 9910 | 1324000 | 834 | 222440500 | 169.00 | 169.50 | 166.50 | 167.50 | 1.00 | -0.59% | 167.50 | 58 | 168.00 | 21 | 30.96 |
| 2024-01-16 | 9910 | 1535000 | 1087 | 254477000 | 166.00 | 167.50 | 165.00 | 165.50 | 2.00 | -1.19% | 165.50 | 52 | 166.00 | 34 | 30.59 |
| 2024-01-17 | 9910 | 2417000 | 1517 | 396626000 | 164.50 | 166.00 | 163.00 | 163.00 | 2.50 | -1.51% | 163.00 | 93 | 163.50 | 26 | 30.13 |
| 2024-01-18 | 9910 | 4002000 | 2576 | 635863000 | 162.00 | 162.50 | 157.50 | 157.50 | 5.50 | -3.37% | 157.00 | 304 | 157.50 | 28 | 29.11 |
| 2024-01-19 | 9910 | 2994000 | 1487 | 472392000 | 156.50 | 160.00 | 155.50 | 159.00 | 1.50 | 0.95% | 159.00 | 3 | 159.50 | 32 | 29.39 |
| 2024-01-22 | 9910 | 1218000 | 766 | 195621000 | 160.00 | 163.00 | 159.00 | 159.00 | 0.00 | 0% | 159.00 | 139 | 159.50 | 6 | 29.39 |
| 2024-01-23 | 9910 | 929000 | 531 | 150030500 | 160.00 | 162.50 | 159.50 | 162.00 | 3.00 | 1.89% | 161.50 | 5 | 162.00 | 12 | 29.94 |
| 2024-01-24 | 9910 | 798000 | 630 | 129289500 | 163.00 | 163.00 | 161.50 | 161.50 | 0.50 | -0.31% | 161.50 | 22 | 162.00 | 25 | 29.85 |
| 2024-01-25 | 9910 | 577000 | 433 | 93983000 | 162.50 | 164.00 | 160.50 | 163.00 | 1.50 | 0.93% | 163.00 | 28 | 163.50 | 8 | 30.13 |
| 2024-01-26 | 9910 | 659000 | 414 | 108553500 | 164.00 | 166.00 | 163.00 | 164.50 | 1.50 | 0.92% | 164.50 | 31 | 165.00 | 33 | 30.41 |
| 2024-01-29 | 9910 | 621000 | 491 | 101659000 | 164.00 | 165.50 | 162.50 | 162.50 | 2.00 | -1.22% | 162.50 | 55 | 163.00 | 12 | 30.04 |
| 2024-01-30 | 9910 | 555000 | 357 | 90027500 | 163.50 | 164.00 | 161.50 | 161.50 | 1.00 | -0.62% | 161.50 | 25 | 162.00 | 5 | 29.85 |
| 2024-01-31 | 9910 | 876000 | 527 | 141766000 | 161.50 | 163.00 | 161.00 | 162.00 | 0.50 | 0.31% | 162.00 | 152 | 162.50 | 2 | 29.94 |
| 2024-02-01 | 9910 | 654000 | 435 | 106969500 | 164.00 | 164.00 | 163.00 | 164.00 | 2.00 | 1.23% | 163.50 | 3 | 164.00 | 20 | 30.31 |
| 2024-02-02 | 9910 | 557000 | 380 | 91918000 | 163.50 | 166.00 | 163.50 | 165.00 | 1.00 | 0.61% | 164.50 | 16 | 165.00 | 17 | 30.50 |
| 2024-02-05 | 9910 | 1594000 | 873 | 259850000 | 161.00 | 165.50 | 161.00 | 164.00 | 1.00 | -0.61% | 164.00 | 6 | 164.50 | 22 | 30.31 |
| 2024-02-15 | 9910 | 1330000 | 1025 | 219646000 | 165.00 | 167.00 | 162.00 | 166.50 | 2.50 | 1.52% | 166.00 | 9 | 166.50 | 29 | 30.78 |
| 2024-02-16 | 9910 | 781000 | 604 | 131083000 | 167.50 | 169.00 | 165.00 | 169.00 | 2.50 | 1.5% | 168.50 | 2 | 169.00 | 49 | 31.24 |
| 2024-02-19 | 9910 | 1257000 | 1080 | 209689000 | 170.50 | 170.50 | 165.50 | 166.50 | 2.50 | -1.48% | 166.00 | 86 | 166.50 | 101 | 30.78 |
| 2024-02-20 | 9910 | 1244000 | 875 | 204756500 | 165.50 | 167.00 | 163.00 | 164.00 | 2.50 | -1.5% | 164.00 | 40 | 164.50 | 14 | 30.31 |
| 2024-02-21 | 9910 | 576000 | 424 | 94704500 | 166.00 | 166.00 | 163.50 | 164.50 | 0.50 | 0.3% | 164.00 | 245 | 164.50 | 13 | 30.41 |
| 2024-02-22 | 9910 | 626000 | 445 | 103855500 | 166.00 | 167.00 | 165.00 | 166.50 | 2.00 | 1.22% | 166.00 | 20 | 166.50 | 37 | 30.78 |
| 2024-02-23 | 9910 | 919000 | 735 | 150226500 | 165.50 | 165.50 | 162.50 | 162.50 | 4.00 | -2.4% | 162.50 | 105 | 163.00 | 14 | 30.04 |
| 2024-02-26 | 9910 | 788000 | 566 | 129128000 | 162.00 | 165.00 | 162.00 | 164.50 | 2.00 | 1.23% | 164.50 | 6 | 165.00 | 64 | 30.41 |
| 2024-02-27 | 9910 | 1360000 | 1160 | 223317500 | 164.00 | 165.50 | 163.00 | 163.00 | 1.50 | -0.91% | 163.00 | 15 | 163.50 | 17 | 30.13 |
| 2024-02-29 | 9910 | 1369000 | 768 | 225497500 | 163.00 | 165.50 | 162.00 | 165.50 | 2.50 | 1.53% | 165.00 | 8 | 165.50 | 39 | 30.59 |
| 2024-03-01 | 9910 | 1340000 | 1107 | 223036500 | 166.00 | 168.00 | 163.50 | 166.50 | 1.00 | 0.6% | 166.50 | 12 | 167.00 | 12 | 30.78 |
| 2024-03-04 | 9910 | 834000 | 662 | 139081000 | 165.50 | 168.50 | 165.00 | 166.00 | 0.50 | -0.3% | 165.50 | 67 | 166.00 | 14 | 30.68 |
| 2024-03-05 | 9910 | 816000 | 708 | 134787000 | 165.00 | 166.50 | 163.50 | 165.00 | 1.00 | -0.6% | 165.00 | 402 | 165.50 | 7 | 30.50 |
| 2024-03-06 | 9910 | 1090000 | 937 | 179820500 | 165.00 | 165.50 | 164.00 | 164.50 | 0.50 | -0.3% | 164.50 | 31 | 165.00 | 13 | 30.41 |
| 2024-03-07 | 9910 | 1735000 | 1385 | 279643500 | 163.00 | 163.00 | 160.00 | 160.50 | 4.00 | -2.43% | 160.00 | 265 | 160.50 | 1 | 29.67 |
| 2024-03-08 | 9910 | 1295000 | 903 | 208870000 | 160.00 | 162.50 | 159.00 | 161.50 | 1.00 | 0.62% | 161.50 | 14 | 162.00 | 7 | 29.85 |
| 2024-03-11 | 9910 | 1104000 | 762 | 177367500 | 160.50 | 162.00 | 159.50 | 160.50 | 1.00 | -0.62% | 160.00 | 248 | 160.50 | 6 | 29.67 |
| 2024-03-12 | 9910 | 946000 | 777 | 153036500 | 161.50 | 163.00 | 160.50 | 163.00 | 2.50 | 1.56% | 162.50 | 11 | 163.00 | 14 | 30.13 |
| 2024-03-13 | 9910 | 773000 | 455 | 125310500 | 161.00 | 163.00 | 161.00 | 162.00 | 1.00 | -0.61% | 162.00 | 171 | 162.50 | 6 | 29.94 |
| 2024-03-14 | 9910 | 1372000 | 1059 | 227390000 | 162.00 | 167.50 | 162.00 | 167.00 | 5.00 | 3.09% | 166.50 | 13 | 167.00 | 33 | 30.87 |
| 2024-03-15 | 9910 | 7476000 | 1767 | 1239547000 | 165.00 | 166.50 | 162.00 | 166.50 | 0.50 | -0.3% | 166.50 | 28 | 167.00 | 120 | 33.04 |
| 2024-03-18 | 9910 | 912000 | 582 | 150543500 | 166.50 | 167.00 | 163.00 | 165.00 | 1.50 | -0.9% | 165.00 | 25 | 165.50 | 2 | 32.74 |
| 2024-03-19 | 9910 | 1043000 | 723 | 170486000 | 164.50 | 165.00 | 162.50 | 163.00 | 2.00 | -1.21% | 163.00 | 17 | 163.50 | 13 | 32.34 |
| 2024-03-20 | 9910 | 805000 | 566 | 130799500 | 163.00 | 164.00 | 161.50 | 162.50 | 0.50 | -0.31% | 162.00 | 69 | 162.50 | 9 | 32.24 |
| 2024-03-21 | 9910 | 2828000 | 1764 | 463578500 | 163.00 | 167.00 | 161.50 | 165.00 | 2.50 | 1.54% | 165.00 | 10 | 165.50 | 29 | 32.74 |
| 2024-03-22 | 9910 | 2014000 | 1388 | 324398000 | 162.50 | 162.50 | 159.00 | 161.00 | 4.00 | -2.42% | 161.00 | 31 | 161.50 | 65 | 31.94 |
| 2024-03-25 | 9910 | 1022000 | 675 | 164502000 | 160.00 | 162.00 | 160.00 | 161.00 | 0.00 | 0% | 161.00 | 143 | 161.50 | 8 | 31.94 |
| 2024-03-26 | 9910 | 1065000 | 740 | 170858500 | 161.50 | 161.50 | 160.00 | 160.00 | 1.00 | -0.62% | 160.00 | 415 | 160.50 | 9 | 31.75 |
| 2024-03-27 | 9910 | 725000 | 511 | 117490500 | 159.50 | 163.00 | 159.50 | 162.50 | 2.50 | 1.56% | 162.00 | 226 | 162.50 | 2 | 32.24 |
| 2024-03-28 | 9910 | 4404000 | 2025 | 699922500 | 161.50 | 162.50 | 156.50 | 158.00 | 4.50 | -2.77% | 157.50 | 41 | 158.00 | 45 | 31.35 |
| 2024-03-29 | 9910 | 1844000 | 1208 | 295580000 | 158.50 | 162.00 | 157.00 | 160.50 | 2.50 | 1.58% | 160.50 | 27 | 161.00 | 17 | 31.85 |
| 2024-04-01 | 9910 | 732000 | 509 | 118037500 | 160.50 | 162.50 | 160.00 | 160.50 | 0.00 | 0% | 160.50 | 20 | 161.00 | 5 | 31.85 |
| 2024-04-02 | 9910 | 452000 | 294 | 72591500 | 160.00 | 162.00 | 160.00 | 160.50 | 0.00 | 0% | 160.50 | 111 | 161.00 | 3 | 31.85 |
| 2024-04-03 | 9910 | 875000 | 556 | 139712500 | 160.00 | 160.50 | 158.00 | 160.00 | 0.50 | -0.31% | 160.00 | 98 | 160.50 | 21 | 31.75 |
| 2024-04-08 | 9910 | 752000 | 542 | 120243500 | 158.00 | 160.50 | 158.00 | 160.00 | 0.00 | 0% | 160.00 | 169 | 160.50 | 14 | 31.75 |
| 2024-04-09 | 9910 | 415000 | 306 | 66775500 | 160.50 | 162.00 | 160.00 | 160.50 | 0.50 | 0.31% | 160.50 | 31 | 161.00 | 3 | 31.85 |
| 2024-04-10 | 9910 | 994000 | 726 | 159857000 | 161.00 | 162.00 | 159.50 | 160.50 | 0.00 | 0% | 160.50 | 110 | 161.00 | 10 | 31.85 |
| 2024-04-11 | 9910 | 678000 | 440 | 108632500 | 160.50 | 161.00 | 159.50 | 160.00 | 0.50 | -0.31% | 160.00 | 291 | 160.50 | 9 | 31.75 |
| 2024-04-12 | 9910 | 1192000 | 776 | 190974500 | 160.00 | 161.50 | 159.50 | 160.00 | 0.00 | 0% | 160.00 | 190 | 160.50 | 30 | 31.75 |
| 2024-04-15 | 9910 | 787000 | 476 | 125948500 | 161.00 | 161.00 | 159.50 | 160.00 | 0.00 | 0% | 159.50 | 27 | 160.00 | 22 | 31.75 |
| 2024-04-16 | 9910 | 1631000 | 1173 | 257324000 | 159.00 | 160.00 | 156.50 | 157.00 | 3.00 | -1.88% | 156.50 | 50 | 157.00 | 3 | 31.15 |
| 2024-04-17 | 9910 | 1740000 | 999 | 275191500 | 157.00 | 160.00 | 156.00 | 157.50 | 0.50 | 0.32% | 157.50 | 140 | 158.00 | 19 | 31.25 |
| 2024-04-18 | 9910 | 1800000 | 1085 | 285339000 | 157.00 | 160.50 | 155.50 | 158.50 | 1.00 | 0.63% | 158.50 | 102 | 159.00 | 15 | 31.45 |
| 2024-04-19 | 9910 | 4717068 | 3385 | 728062754 | 154.00 | 157.00 | 152.00 | 153.50 | 5.00 | -3.15% | 153.50 | 92 | 154.00 | 1 | 30.46 |
| 2024-04-22 | 9910 | 1796000 | 1076 | 288643000 | 158.00 | 163.50 | 158.00 | 160.00 | 6.50 | 4.23% | 160.00 | 445 | 160.50 | 15 | 31.75 |
| 2024-04-23 | 9910 | 781000 | 533 | 125392500 | 160.50 | 161.50 | 160.00 | 160.00 | 0.00 | 0% | 160.00 | 291 | 160.50 | 6 | 31.75 |
| 2024-04-24 | 9910 | 685000 | 490 | 110117000 | 160.50 | 162.50 | 160.00 | 161.00 | 1.00 | 0.63% | 161.00 | 11 | 161.50 | 30 | 31.94 |
| 2024-04-25 | 9910 | 1117000 | 620 | 177764500 | 160.00 | 160.50 | 158.00 | 158.00 | 3.00 | -1.86% | 158.00 | 91 | 158.50 | 1 | 31.35 |
| 2024-04-26 | 9910 | 692000 | 519 | 111312000 | 158.00 | 161.50 | 158.00 | 161.00 | 3.00 | 1.9% | 161.00 | 12 | 161.50 | 39 | 31.94 |