永豐金(2890)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 | 8.65 0 0% | 8.50 -0.15 -1.73% | 8.07 -0.43 -5.06% | 8.63 0.56 6.94% | 8.35 -0.28 -3.24% | 8.45 0.1 1.2% | 8.71 0.26 3.08% | 8.46 -0.25 -2.87% | 8.53 | |||||||||||||||||||||||
12 月 | 9.05 0.59 6.97% | 9.12 0.07 0.77% | 9.30 0.18 1.97% | 8.92 -0.38 -4.09% | 9.08 0.16 1.79% | 8.85 -0.23 -2.53% | 8.64 -0.21 -2.37% | 8.70 0.06 0.69% | 8.59 -0.11 -1.26% | 8.60 0.01 0.12% | 8.25 -0.35 -4.07% | 8.22 -0.03 -0.36% | 8.09 -0.13 -1.58% | 8.09 0 0% | 8.65 0.56 6.92% | 9.20 0.55 6.36% | 9.35 0.15 1.63% | 9.15 -0.2 -2.14% | 9.36 0.21 2.3% | 9.30 -0.06 -0.64% | 9.32 0.02 0.22% | 9.22 -0.1 -1.07% | 8.86 |
說明:最高漲幅:6.97%最低跌幅:-5.06% 最高價:9.36最低價:8.07平均價:8.77,灰色底表示週末,漲18天(4.41)元,跌16天(-3.24)元,平盤2天
7%=4,6%=1,3%=1,2%=5,1%=5,0%=4,-0%=1,-1%=1,-2%=2,-3%=3,-4%=3,-5%=6,
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 | 2890 | 8575160 | 1826 | 74292914 | 8.66 | 8.76 | 8.61 | 8.65 | 0.11 | 0% | 8.65 | 644 | 8.66 | 30 | 12.01 |
2011-11-22 | 2890 | 9101788 | 2063 | 77927656 | 8.65 | 8.79 | 8.40 | 8.50 | 0.15 | -1.73% | 8.50 | 168 | 8.51 | 409 | 11.81 |
2011-11-23 | 2890 | 16891710 | 3301 | 138454369 | 8.40 | 8.45 | 8.07 | 8.07 | 0.43 | -5.06% | 8.07 | 485 | 8.09 | 30 | 11.21 |
2011-11-24 | 2890 | 18021272 | 2953 | 152192329 | 8.15 | 8.63 | 8.15 | 8.63 | 0.56 | 6.94% | 8.61 | 6 | 8.63 | 641 | 11.99 |
2011-11-25 | 2890 | 12770022 | 2647 | 107561514 | 8.69 | 8.75 | 8.20 | 8.35 | 0.28 | -3.24% | 8.35 | 583 | 8.37 | 380 | 11.60 |
2011-11-28 | 2890 | 7437634 | 1613 | 63040008 | 8.41 | 8.53 | 8.40 | 8.45 | 0.10 | 1.2% | 8.45 | 116 | 8.49 | 10 | 11.74 |
2011-11-29 | 2890 | 9617591 | 2081 | 83191307 | 8.60 | 8.75 | 8.50 | 8.71 | 0.26 | 3.08% | 8.71 | 312 | 8.72 | 127 | 12.10 |
2011-11-30 | 2890 | 13720186 | 2801 | 116550140 | 8.62 | 8.62 | 8.36 | 8.46 | 0.25 | -2.87% | 8.44 | 153 | 8.46 | 340 | 11.75 |
2011-12-01 | 2890 | 20845665 | 3763 | 187128739 | 8.88 | 9.05 | 8.81 | 9.05 | 0.59 | 6.97% | 9.05 | 1387 | 0.00 | 0 | 12.57 |
2011-12-02 | 2890 | 12453778 | 3249 | 112861184 | 9.05 | 9.13 | 8.98 | 9.12 | 0.07 | 0.77% | 9.11 | 37 | 9.12 | 6 | 12.67 |
2011-12-05 | 2890 | 14690873 | 3315 | 137106090 | 9.25 | 9.50 | 9.22 | 9.30 | 0.18 | 1.97% | 9.29 | 201 | 9.30 | 109 | 12.92 |
2011-12-06 | 2890 | 10406359 | 2482 | 93782913 | 9.02 | 9.15 | 8.92 | 8.92 | 0.38 | -4.09% | 8.92 | 70 | 8.93 | 30 | 12.39 |
2011-12-07 | 2890 | 7821784 | 2116 | 70779161 | 9.06 | 9.10 | 8.97 | 9.08 | 0.16 | 1.79% | 9.07 | 6 | 9.08 | 33 | 12.61 |
2011-12-08 | 2890 | 9925949 | 2181 | 87767463 | 9.08 | 9.08 | 8.75 | 8.85 | 0.23 | -2.53% | 8.85 | 14 | 8.86 | 133 | 12.29 |
2011-12-09 | 2890 | 10193636 | 2950 | 88127319 | 8.60 | 8.77 | 8.50 | 8.64 | 0.21 | -2.37% | 8.63 | 219 | 8.64 | 99 | 12.00 |
2011-12-12 | 2890 | 5919636 | 2893 | 51622158 | 8.80 | 8.81 | 8.63 | 8.70 | 0.06 | 0.69% | 8.68 | 25 | 8.70 | 48 | 12.08 |
2011-12-13 | 2890 | 4175204 | 2170 | 35701028 | 8.62 | 8.62 | 8.48 | 8.59 | 0.11 | -1.26% | 8.58 | 72 | 8.59 | 6 | 11.93 |
2011-12-14 | 2890 | 3673128 | 970 | 31636981 | 8.68 | 8.68 | 8.56 | 8.60 | 0.01 | 0.12% | 8.60 | 66 | 8.61 | 5 | 11.94 |
2011-12-15 | 2890 | 9174568 | 1986 | 76403446 | 8.55 | 8.55 | 8.25 | 8.25 | 0.35 | -4.07% | 8.25 | 51 | 8.26 | 2 | 11.46 |
2011-12-16 | 2890 | 8919738 | 2141 | 73606931 | 8.30 | 8.31 | 8.22 | 8.22 | 0.03 | -0.36% | 8.22 | 99 | 8.24 | 10 | 11.42 |
2011-12-19 | 2890 | 12087075 | 2742 | 97478417 | 8.15 | 8.15 | 8.00 | 8.09 | 0.13 | -1.58% | 8.08 | 8 | 8.09 | 27 | 11.24 |
2011-12-20 | 2890 | 8865743 | 1940 | 71997264 | 8.26 | 8.26 | 8.06 | 8.09 | 0.00 | 0% | 8.08 | 109 | 8.09 | 146 | 11.24 |
2011-12-21 | 2890 | 7760101 | 936 | 67124846 | 8.65 | 8.65 | 8.65 | 8.65 | 0.56 | 6.92% | 8.65 | 23678 | 0.00 | 0 | 12.01 |
2011-12-22 | 2890 | 61509792 | 6877 | 567751581 | 9.25 | 9.25 | 9.12 | 9.20 | 0.55 | 6.36% | 9.20 | 95 | 9.21 | 321 | 12.78 |
2011-12-23 | 2890 | 46371647 | 7342 | 438441160 | 9.40 | 9.60 | 9.30 | 9.35 | 0.15 | 1.63% | 9.34 | 25 | 9.35 | 189 | 12.99 |
2011-12-26 | 2890 | 16945297 | 3085 | 155766564 | 9.34 | 9.34 | 9.13 | 9.15 | 0.20 | -2.14% | 9.15 | 378 | 9.16 | 168 | 12.71 |
2011-12-27 | 2890 | 15528725 | 2879 | 143656063 | 9.23 | 9.36 | 9.15 | 9.36 | 0.21 | 2.3% | 9.33 | 8 | 9.36 | 25 | 13.00 |
2011-12-28 | 2890 | 8361705 | 2011 | 77752357 | 9.36 | 9.37 | 9.26 | 9.30 | 0.06 | -0.64% | 9.29 | 35 | 9.30 | 818 | 12.92 |
2011-12-29 | 2890 | 7412523 | 1700 | 68420899 | 9.20 | 9.32 | 9.15 | 9.32 | 0.02 | 0.22% | 9.30 | 2 | 9.32 | 148 | 12.94 |
2011-12-30 | 2890 | 11611581 | 2427 | 108392874 | 9.38 | 9.47 | 9.21 | 9.22 | 0.10 | -1.07% | 9.22 | 155 | 9.24 | 164 | 12.81 |