台灣高鐵(2633)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
月12345678910111213141516171819202122232425262728293031當月平均
10 月　　　　　　　　　　　　　　　　　　　　　　　　　　24.05
0
0%		22.15
-1.9
-7.9%		 20.85
-1.3
-5.87%		21.75
11 月20.40
-0.45
-2.16%		19.05
-1.35
-6.62%		19.60
0.55
2.89%		19.35
-0.25
-1.28%		 　19.20
-0.15
-0.78%		19.10
-0.1
-0.52%		18.45
-0.65
-3.4%		18.60
0.15
0.81%		18.20
-0.4
-2.15%		 　18.50
0.3
1.65%		18.50
0
0%		18.95
0.45
2.43%		18.75
-0.2
-1.06%		18.80
0.05
0.27%		 　18.75
-0.05
-0.27%		18.75
0
0%		18.65
-0.1
-0.53%		19.00
0.35
1.88%		18.80
-0.2
-1.05%		 　18.75
-0.05
-0.27%		19.00
0.25
1.33%		19.05
0.05
0.26%		 18.91
12 月19.05
0
0%		18.90
-0.15
-0.79%		 　19.00
0.1
0.53%		18.90
-0.1
-0.53%		18.85
-0.05
-0.26%		18.90
0.05
0.27%		18.95
0.05
0.26%		 　18.75
-0.2
-1.06%		18.70
-0.05
-0.27%		18.70
0
0%		18.65
-0.05
-0.27%		18.50
-0.15
-0.8%		 　18.25
-0.25
-1.35%		18.25
0
0%		18.45
0.2
1.1%		18.20
-0.25
-1.36%		18.25
0.05
0.27%		 　18.35
0.1
0.55%		18.35
0
0%		18.35
0
0%		18.35
0
0%		18.40
0.05
0.27%		　18.59

說明:最高漲幅:2.89%最低跌幅:-7.9% 最高價:24.05最低價:18.20平均價:19.01,灰色底表示週末,漲18天(3.25)元,跌30天(-11.7)元,平盤10天
3%=1,2%=4,1%=7,0%=16,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=7,-6%=15,

明細

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
2016-10-27 2633 79716801 26176 1762148850 20.60 24.80 20.50 24.05 0.00 0% 24.00 749 24.05 109 5.70
2016-10-28 2633 49799509 20184 1150206748 24.50 24.50 22.05 22.15 1.90 -7.9% 22.15 69 22.20 105 5.25
2016-10-31 2633 20287411 7930 426853504 21.80 21.80 20.65 20.85 1.30 -5.87% 20.80 596 20.85 112 4.94
2016-11-01 2633 13016520 5570 270558774 20.80 21.20 20.10 20.40 0.45 -2.16% 20.40 2 20.45 29 4.83
2016-11-02 2633 19289510 7994 373167831 20.00 20.05 19.00 19.05 1.35 -6.62% 19.05 267 19.10 9 4.51
2016-11-03 2633 10086548 4585 197745413 19.15 20.00 19.15 19.60 0.55 2.89% 19.60 354 19.65 45 4.64
2016-11-04 2633 4551205 2089 88126292 19.60 19.60 19.20 19.35 0.25 -1.28% 19.35 586 19.40 73 4.59
2016-11-07 2633 6248331 2787 119784034 19.35 19.40 19.10 19.20 0.15 -0.78% 19.15 533 19.20 9 4.55
2016-11-08 2633 3767780 1656 72278287 19.10 19.45 19.10 19.10 0.10 -0.52% 19.10 692 19.15 32 4.53
2016-11-09 2633 14353745 5339 265831967 19.10 19.20 18.20 18.45 0.65 -3.4% 18.45 103 18.50 202 4.37
2016-11-10 2633 5802598 2373 108427775 18.70 18.95 18.50 18.60 0.15 0.81% 18.60 745 18.65 36 4.41
2016-11-11 2633 5445900 2154 99165366 18.40 18.50 18.15 18.20 0.40 -2.15% 18.20 84 18.25 38 4.31
2016-11-14 2633 3097917 1424 57007107 18.20 18.60 18.20 18.50 0.30 1.65% 18.45 47 18.50 4 4.38
2016-11-15 2633 2390376 1085 44298945 18.50 18.65 18.35 18.50 0.00 0% 18.50 278 18.55 22 4.38
2016-11-16 2633 4346156 2094 82464586 18.65 19.20 18.60 18.95 0.45 2.43% 18.95 86 19.00 288 4.49
2016-11-17 2633 2019568 1168 38045345 19.05 19.05 18.75 18.75 0.20 -1.06% 18.75 61 18.80 54 4.44
2016-11-18 2633 2071003 1076 38996082 18.80 18.95 18.65 18.80 0.05 0.27% 18.80 35 18.85 11 4.45
2016-11-21 2633 2171960 981 40820224 18.85 18.90 18.70 18.75 0.05 -0.27% 18.75 16 18.80 52 4.44
2016-11-22 2633 2529675 1082 47429707 18.80 18.80 18.70 18.75 0.00 0% 18.70 222 18.75 40 4.44
2016-11-23 2633 2775450 1313 51822828 18.75 18.80 18.60 18.65 0.10 -0.53% 18.65 26 18.70 430 4.42
2016-11-24 2633 6059205 2853 115363795 19.00 19.20 18.90 19.00 0.35 1.88% 18.95 30 19.00 65 4.50
2016-11-25 2633 2623900 1428 49497920 19.00 19.00 18.80 18.80 0.20 -1.05% 18.80 159 18.85 9 4.45
2016-11-28 2633 2697280 1182 50614913 18.80 18.85 18.65 18.75 0.05 -0.27% 18.70 269 18.75 5 4.44
2016-11-29 2633 3676046 1433 69618602 18.75 19.15 18.70 19.00 0.25 1.33% 19.00 48 19.05 55 4.50
2016-11-30 2633 2546522 1020 48536318 19.05 19.20 19.00 19.05 0.05 0.26% 19.00 474 19.05 39 4.51
2016-12-01 2633 2528882 1380 48232746 19.15 19.20 19.00 19.05 0.00 0% 19.05 4 19.10 223 4.51
2016-12-02 2633 1448564 732 27448570 19.05 19.05 18.85 18.90 0.15 -0.79% 18.90 187 18.95 23 4.48
2016-12-05 2633 2111109 955 40102171 18.90 19.05 18.90 19.00 0.10 0.53% 19.00 322 19.05 212 4.50
2016-12-06 2633 2875700 1571 54308438 19.00 19.00 18.80 18.90 0.10 -0.53% 18.85 109 18.90 87 4.48
2016-12-07 2633 1644037 707 30996022 18.85 18.95 18.80 18.85 0.05 -0.26% 18.85 3 18.90 128 4.47
2016-12-08 2633 2304843 790 43615887 18.90 19.00 18.85 18.90 0.05 0.27% 18.90 95 18.95 22 4.48
2016-12-09 2633 2128500 918 40442281 19.10 19.15 18.90 18.95 0.05 0.26% 18.90 350 18.95 4 4.49
2016-12-12 2633 2557718 953 48151433 18.95 19.00 18.75 18.75 0.20 -1.06% 18.75 82 18.80 18 4.44
2016-12-13 2633 2739701 1168 51390329 18.85 18.90 18.70 18.70 0.05 -0.27% 18.70 284 18.75 332 4.43
2016-12-14 2633 1256560 544 23532010 18.70 18.80 18.65 18.70 0.00 0% 18.70 85 18.75 203 4.43
2016-12-15 2633 2351800 936 43823700 18.65 18.70 18.60 18.65 0.05 -0.27% 18.60 394 18.65 85 4.42
2016-12-16 2633 5472521 2027 100874872 18.65 18.65 18.30 18.50 0.15 -0.8% 18.45 12 18.50 47 4.38
2016-12-19 2633 2134350 1019 39061490 18.45 18.50 18.20 18.25 0.25 -1.35% 18.25 7 18.30 28 4.32
2016-12-20 2633 1685955 770 30806468 18.25 18.40 18.20 18.25 0.00 0% 18.25 243 18.30 1 4.32
2016-12-21 2633 1856163 801 34165444 18.30 18.50 18.30 18.45 0.20 1.1% 18.45 13 18.50 163 4.37
2016-12-22 2633 2620039 899 47814556 18.40 18.45 18.20 18.20 0.25 -1.36% 18.20 10 18.25 2 4.31
2016-12-23 2633 1607880 719 29322001 18.20 18.30 18.15 18.25 0.05 0.27% 18.25 42 18.30 90 4.32
2016-12-26 2633 1365924 526 25016893 18.35 18.40 18.25 18.35 0.10 0.55% 18.30 397 18.35 2 4.35
2016-12-27 2633 1098396 572 20154635 18.35 18.40 18.30 18.35 0.00 0% 18.30 169 18.35 150 4.35
2016-12-28 2633 1205900 523 22121554 18.35 18.40 18.30 18.35 0.00 0% 18.35 83 18.40 422 4.35
2016-12-29 2633 1009087 498 18509297 18.30 18.40 18.30 18.35 0.00 0% 18.35 28 18.40 219 4.35
2016-12-30 2633 1839367 791 33813622 18.30 18.45 18.30 18.40 0.05 0.27% 18.35 522 18.40 3 4.36