興富發(2542)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 |
11 月 | 47.10 0 0% | 46.05 -1.05 -2.23% | 43.55 -2.5 -5.43% | 44.45 0.9 2.07% | 43.80 -0.65 -1.46% | 43.85 0.05 0.11% | 44.70 0.85 1.94% | 44.45 -0.25 -0.56% | 44.94 | |||||||||||||||||||||||
12 月 | 47.55 3.1 6.97% | 47.05 -0.5 -1.05% | 46.85 -0.2 -0.43% | 45.45 -1.4 -2.99% | 45.85 0.4 0.88% | 44.70 -1.15 -2.51% | 43.60 -1.1 -2.46% | 41.65 -1.95 -4.47% | 42.15 0.5 1.2% | 43.05 0.9 2.14% | 41.50 -1.55 -3.6% | 41.85 0.35 0.84% | 38.95 -2.9 -6.93% | 40.00 1.05 2.7% | 42.80 2.8 7% | 42.00 -0.8 -1.87% | 44.50 2.5 5.95% | 45.05 0.55 1.24% | 43.95 -1.1 -2.44% | 44.20 0.25 0.57% | 44.20 0 0% | 43.50 -0.7 -1.58% | 43.57 |
說明:最高漲幅:7%最低跌幅:-6.93% 最高價:47.55最低價:38.95平均價:43.95,灰色底表示週末,漲16天(17.9)元,跌18天(-22.85)元,平盤2天
7%=3,6%=1,3%=1,2%=3,1%=6,0%=4,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=3,-6%=5,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-21 | 2542 | 4256322 | 2053 | 202253728 | 49.65 | 49.65 | 46.95 | 47.10 | 2.05 | 0% | 47.05 | 11 | 47.10 | 9 | 4.76 |
2011-11-22 | 2542 | 4019037 | 2061 | 186018842 | 47.00 | 47.10 | 46.00 | 46.05 | 1.05 | -2.23% | 46.05 | 4 | 46.20 | 2 | 4.66 |
2011-11-23 | 2542 | 6332137 | 3087 | 281215042 | 46.00 | 46.00 | 42.85 | 43.55 | 2.50 | -5.43% | 43.50 | 15 | 43.55 | 51 | 4.40 |
2011-11-24 | 2542 | 4791976 | 2236 | 212434529 | 42.90 | 45.20 | 42.90 | 44.45 | 0.90 | 2.07% | 44.25 | 7 | 44.45 | 132 | 4.49 |
2011-11-25 | 2542 | 2151388 | 1302 | 94776496 | 44.85 | 45.00 | 43.20 | 43.80 | 0.65 | -1.46% | 43.80 | 23 | 43.85 | 28 | 4.43 |
2011-11-28 | 2542 | 2517500 | 1060 | 110507198 | 44.00 | 44.50 | 43.60 | 43.85 | 0.05 | 0.11% | 43.85 | 7 | 44.00 | 1 | 4.43 |
2011-11-29 | 2542 | 2722588 | 1326 | 120290787 | 44.50 | 44.85 | 43.80 | 44.70 | 0.85 | 1.94% | 44.65 | 32 | 44.70 | 10 | 4.52 |
2011-11-30 | 2542 | 3629870 | 1804 | 158956811 | 45.00 | 45.00 | 42.90 | 44.45 | 0.25 | -0.56% | 44.45 | 37 | 44.50 | 40 | 4.49 |
2011-12-01 | 2542 | 6515485 | 3002 | 304568400 | 46.00 | 47.55 | 45.50 | 47.55 | 3.10 | 6.97% | 47.55 | 271 | 0.00 | 0 | 4.81 |
2011-12-02 | 2542 | 2082861 | 1202 | 98214229 | 48.00 | 48.00 | 46.70 | 47.05 | 0.50 | -1.05% | 47.05 | 30 | 47.10 | 2 | 4.76 |
2011-12-05 | 2542 | 1248300 | 759 | 57960466 | 47.00 | 47.05 | 45.60 | 46.85 | 0.20 | -0.43% | 46.75 | 2 | 46.85 | 32 | 4.74 |
2011-12-06 | 2542 | 1397161 | 818 | 64093506 | 46.85 | 46.85 | 45.30 | 45.45 | 1.40 | -2.99% | 45.40 | 3 | 45.45 | 3 | 4.60 |
2011-12-07 | 2542 | 1637652 | 944 | 74869391 | 46.00 | 46.00 | 45.30 | 45.85 | 0.40 | 0.88% | 45.80 | 2 | 45.85 | 2 | 4.64 |
2011-12-08 | 2542 | 1564671 | 965 | 70011821 | 45.85 | 45.85 | 44.30 | 44.70 | 1.15 | -2.51% | 44.60 | 12 | 44.70 | 6 | 4.52 |
2011-12-09 | 2542 | 1556867 | 1082 | 68105266 | 43.80 | 44.30 | 43.25 | 43.60 | 1.10 | -2.46% | 43.60 | 18 | 43.65 | 4 | 4.41 |
2011-12-12 | 2542 | 6128252 | 2890 | 257849042 | 44.10 | 44.30 | 41.45 | 41.65 | 1.95 | -4.47% | 41.65 | 421 | 41.70 | 24 | 4.21 |
2011-12-13 | 2542 | 4077459 | 2256 | 169355112 | 41.25 | 42.20 | 40.50 | 42.15 | 0.50 | 1.2% | 42.10 | 17 | 42.15 | 9 | 4.26 |
2011-12-14 | 2542 | 3418785 | 1323 | 145261640 | 42.15 | 43.15 | 41.60 | 43.05 | 0.90 | 2.14% | 42.70 | 6 | 43.05 | 59 | 4.35 |
2011-12-15 | 2542 | 2477660 | 1222 | 103813570 | 42.80 | 42.80 | 41.50 | 41.50 | 1.55 | -3.6% | 41.50 | 17 | 41.60 | 8 | 4.20 |
2011-12-16 | 2542 | 2239489 | 1397 | 92323434 | 42.05 | 42.05 | 40.60 | 41.85 | 0.35 | 0.84% | 41.80 | 9 | 41.85 | 21 | 4.23 |
2011-12-19 | 2542 | 7287708 | 3261 | 287310320 | 41.10 | 41.30 | 38.95 | 38.95 | 2.90 | -6.93% | 0.00 | 0 | 38.95 | 77 | 3.94 |
2011-12-20 | 2542 | 4308241 | 2503 | 169546490 | 39.10 | 40.00 | 38.10 | 40.00 | 1.05 | 2.7% | 39.90 | 20 | 40.00 | 164 | 4.04 |
2011-12-21 | 2542 | 5076722 | 2290 | 215017197 | 41.80 | 42.80 | 41.60 | 42.80 | 2.80 | 7% | 42.80 | 273 | 0.00 | 0 | 4.33 |
2011-12-22 | 2542 | 2536390 | 1210 | 106838372 | 43.00 | 43.00 | 41.75 | 42.00 | 0.80 | -1.87% | 41.95 | 33 | 42.00 | 7 | 4.25 |
2011-12-23 | 2542 | 5240627 | 2667 | 231279814 | 42.60 | 44.90 | 42.50 | 44.50 | 2.50 | 5.95% | 44.45 | 2 | 44.50 | 73 | 4.50 |
2011-12-26 | 2542 | 6061493 | 2974 | 275618003 | 44.50 | 46.30 | 44.40 | 45.05 | 0.55 | 1.24% | 45.05 | 12 | 45.10 | 19 | 4.56 |
2011-12-27 | 2542 | 2957494 | 1455 | 130519236 | 44.60 | 45.00 | 43.85 | 43.95 | 1.10 | -2.44% | 43.95 | 152 | 44.00 | 222 | 4.44 |
2011-12-28 | 2542 | 2231211 | 1319 | 99414723 | 44.00 | 45.20 | 43.90 | 44.20 | 0.25 | 0.57% | 44.20 | 24 | 44.25 | 6 | 4.47 |
2011-12-29 | 2542 | 1282715 | 883 | 56181451 | 43.80 | 44.20 | 43.45 | 44.20 | 0.00 | 0% | 44.15 | 5 | 44.20 | 85 | 4.47 |
2011-12-30 | 2542 | 1599243 | 987 | 70376839 | 44.80 | 44.80 | 43.50 | 43.50 | 0.70 | -1.58% | 43.45 | 60 | 43.50 | 5 | 4.40 |