中福(1435)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12345678910111213141516171819202122232425262728293031當月平均
3 月　　　　　　　　　　　　　　　　　　　39.80
0
0%		38.00
-1.8
-4.52%		35.35
-2.65
-6.97%		34.15
-1.2
-3.39%		32.25
-1.9
-5.56%		 　33.70
1.45
4.5%		33.35
-0.35
-1.04%		32.95
-0.4
-1.2%		32.10
-0.85
-2.58%		29.95
-2.15
-6.7%		34.12
4 月 　　　　28.55
-1.4
-4.67%		26.30
-2.25
-7.88%		 　　　　　28.90
2.6
9.89%		 28.75
5 月　　　　　　　　　　　　　28.90
2.6
9.89%		 28.9
6 月　　　　　　　　　　　　　28.90
2.6
9.89%		 28.9
7 月　　　　　　　　　　　　　28.90
2.6
9.89%		 28.9
8 月　　　　　　　　　　　　　28.90
2.6
9.89%		 28.9
9 月　　　　　　　　　　　　　28.90
2.6
9.89%		31.75
2.85
9.86%		 　34.90
3.15
9.92%		38.35
3.45
9.89%		35.10
-3.25
-8.47%		33.70
-1.4
-3.99%		37.05
3.35
9.94%		 　40.75
3.7
9.99%		44.80
4.05
9.94%		49.25
4.45
9.93%		48.00
-1.25
-2.54%		 39.67
10 月　45.50
-2.5
-5.21%		42.00
-3.5
-7.69%		44.70
2.7
6.43%		43.00
-1.7
-3.8%		43.00
0
0%		 　　　40.95
-2.05
-4.77%		38.50
-2.45
-5.98%		39.40
0.9
2.34%		 　41.55
2.15
5.46%		40.00
-1.55
-3.73%		39.15
-0.85
-2.13%		37.80
-1.35
-3.45%		38.60
0.8
2.12%		 　36.10
-2.5
-6.48%		36.00
-0.1
-0.28%		35.10
-0.9
-2.5%		35.00
-0.1
-0.28%		38.50
3.5
10%		 　38.50
0
0%		 39.44
11 月36.10
-2.4
-6.23%		36.75
0.65
1.8%		36.00
-0.75
-2.04%		 　35.55
-0.45
-1.25%		35.20
-0.35
-0.98%		 35.20
0
0%		34.00
-1.2
-3.41%		 　　34.00
0
0%		34.00
0
0%		37.40
3.4
10%		41.10
3.7
9.89%		 　42.10
1
2.43%		43.50
1.4
3.33%		41.00
-2.5
-5.75%		39.30
-1.7
-4.15%		39.70
0.4
1.02%		 　39.05
-0.65
-1.64%		39.30
0.25
0.64%		40.00
0.7
1.78%		38.40
-1.6
-4%		 37.82
12 月39.65
1.25
3.26%		 　39.50
-0.15
-0.38%		39.00
-0.5
-1.27%		39.60
0.6
1.54%		38.80
-0.8
-2.02%		39.15
0.35
0.9%		 　38.55
-0.6
-1.53%		42.40
3.85
9.99%		40.40
-2
-4.72%		41.60
1.2
2.97%		43.40
1.8
4.33%		 　41.40
-2
-4.61%		40.45
-0.95
-2.29%		44.45
4
9.89%		48.85
4.4
9.9%		45.40
-3.45
-7.06%		 　45.50
0.1
0.22%		46.85
1.35
2.97%		45.15
-1.7
-3.63%		49.65
4.5
9.97%		54.60
4.95
9.97%		　　42.77

說明:最高漲幅:10%最低跌幅:-8.47% 最高價:54.60最低價:26.30平均價:34.3,灰色底表示週末,漲132天(328.35)元,跌55天(-83.85)元,平盤9天
10%=109,6%=1,5%=4,4%=1,3%=5,2%=7,1%=3,0%=11,-0%=3,-1%=3,-2%=4,-3%=6,-4%=6,-5%=6,-6%=7,-7%=8,-8%=12,

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
2023-03-20 1435 66000 54 2649150 40.10 44.20 39.80 39.80 0.00 0% 0.00 0 39.80 21 39.41
2023-03-21 1435 51000 44 1933400 35.90 40.10 35.85 38.00 1.80 -4.52% 37.40 1 38.00 16 45.24
2023-03-22 1435 159000 120 5581400 37.25 37.25 34.20 35.35 2.65 -6.97% 34.55 1 35.35 1 42.08
2023-03-23 1435 41000 40 1389750 35.00 35.00 33.20 34.15 1.20 -3.39% 34.00 2 34.60 9 40.65
2023-03-24 1435 44000 35 1442150 32.60 33.35 32.25 32.25 1.90 -5.56% 32.25 3 32.75 2 38.39
2023-03-27 1435 52000 47 1746450 32.25 34.25 32.25 33.70 1.45 4.5% 33.65 3 34.10 1 40.12
2023-03-28 1435 19000 17 649200 35.00 35.00 33.25 33.35 0.35 -1.04% 33.35 2 34.30 1 39.70
2023-03-29 1435 15000 15 499450 32.85 34.00 32.35 32.95 0.40 -1.2% 32.95 1 33.75 1 39.23
2023-03-30 1435 27000 25 878000 32.55 32.90 32.10 32.10 0.85 -2.58% 32.10 2 32.40 2 38.21
2023-03-31 1435 94000 79 2761250 30.00 30.00 28.90 29.95 2.15 -6.7% 29.90 11 29.95 2 0.00
2023-04-06 1435 48000 32 1362950 28.90 29.90 28.05 28.55 1.40 -4.67% 28.55 4 29.35 1 0.00
2023-04-07 1435 339000 153 8770500 25.80 26.30 25.70 26.30 2.25 -7.88% 26.30 16 28.30 3 0.00
2023-09-14 1435 114000 71 3172200 25.50 28.90 25.50 28.90 0.00 9.89% 28.90 207 0.00 0 0.00
2023-09-15 1435 36000 26 1143000 31.75 31.75 31.75 31.75 2.85 9.86% 31.75 407 0.00 0 0.00
2023-09-18 1435 25000 22 872500 34.90 34.90 34.90 34.90 3.15 9.92% 34.90 563 0.00 0 0.00
2023-09-19 1435 180000 124 6901250 38.35 38.35 38.00 38.35 3.45 9.89% 38.35 66 0.00 0 0.00
2023-09-20 1435 122000 94 4478650 41.65 41.65 35.00 35.10 3.25 -8.47% 35.10 2 36.00 1 0.00
2023-09-21 1435 51000 34 1716750 34.00 34.10 33.50 33.70 1.40 -3.99% 33.90 2 34.75 1 0.00
2023-09-22 1435 60000 52 2171050 33.70 37.05 33.50 37.05 3.35 9.94% 37.05 52 0.00 0 0.00
2023-09-25 1435 88000 68 3576750 40.50 40.75 40.50 40.75 3.70 9.99% 40.75 158 0.00 0 0.00
2023-09-26 1435 91000 65 4073650 44.75 44.80 44.75 44.80 4.05 9.94% 44.80 166 0.00 0 0.00
2023-09-27 1435 230000 171 11327350 49.25 49.25 49.20 49.25 4.45 9.93% 49.25 159 0.00 0 0.00
2023-09-28 1435 133000 108 6044800 44.40 48.90 44.35 48.00 1.25 -2.54% 46.80 1 48.00 8 0.00
2023-10-02 1435 43000 40 1968300 47.95 47.95 43.60 45.50 2.50 -5.21% 45.10 2 45.50 2 0.00
2023-10-03 1435 40000 33 1693450 43.00 43.50 41.65 42.00 3.50 -7.69% 42.00 9 43.95 1 0.00
2023-10-04 1435 47000 41 2051450 41.95 45.00 40.85 44.70 2.70 6.43% 44.00 1 44.80 1 0.00
2023-10-05 1435 32000 30 1403550 45.00 46.50 42.80 43.00 1.70 -3.8% 43.00 1 44.95 1 0.00
2023-10-06 1435 12000 11 506000 41.50 43.00 41.50 43.00 0.00 0% 43.00 1 43.80 3 0.00
2023-10-11 1435 17000 12 698750 43.00 43.00 40.90 40.95 2.05 -4.77% 40.95 1 42.85 1 0.00
2023-10-12 1435 21000 17 807750 39.35 39.35 38.10 38.50 2.45 -5.98% 38.50 3 40.00 2 0.00
2023-10-13 1435 16000 16 621850 37.00 39.60 37.00 39.40 0.90 2.34% 39.00 2 39.40 2 0.00
2023-10-16 1435 28000 23 1134450 40.00 41.60 40.00 41.55 2.15 5.46% 41.50 2 41.55 1 0.00
2023-10-17 1435 12000 12 493800 42.75 42.75 40.00 40.00 1.55 -3.73% 40.00 1 41.00 1 0.00
2023-10-18 1435 19652 32 792559 42.75 42.75 39.05 39.15 0.85 -2.13% 39.05 2 39.15 15 0.00
2023-10-19 1435 6000 6 229450 39.90 39.90 37.45 37.80 1.35 -3.45% 37.80 2 39.00 1 0.00
2023-10-20 1435 2000 2 77700 39.10 39.10 38.60 38.60 0.80 2.12% 36.50 1 38.80 2 0.00
2023-10-23 1435 10000 6 361700 36.20 36.20 36.10 36.10 2.50 -6.48% 36.30 2 37.30 1 0.00
2023-10-24 1435 22000 12 785300 36.00 36.00 35.45 36.00 0.10 -0.28% 36.00 1 37.00 1 0.00
2023-10-25 1435 36613 38 1284589 35.85 35.85 35.00 35.10 0.90 -2.5% 35.10 1 39.10 1 0.00
2023-10-26 1435 23000 13 811150 34.25 36.00 34.20 35.00 0.10 -0.28% 35.00 1 37.25 1 0.00
2023-10-27 1435 33000 26 1255950 34.50 38.50 34.50 38.50 3.50 10% 38.50 14 0.00 0 0.00
2023-10-30 1435 17000 14 661800 38.50 39.80 38.50 38.50 0.00 0% 36.50 2 39.80 2 0.00
2023-11-01 1435 9000 8 325000 36.05 36.25 36.00 36.10 0.00 -6.23% 36.10 1 38.45 1 0.00
2023-11-02 1435 5000 5 178750 35.00 36.75 35.00 36.75 0.65 1.8% 35.90 1 36.95 1 0.00
2023-11-03 1435 5000 5 179700 36.00 36.00 35.80 36.00 0.75 -2.04% 36.00 2 36.95 1 0.00
2023-11-06 1435 21000 15 747000 36.00 36.00 35.15 35.55 0.45 -1.25% 35.30 1 36.15 1 0.00
2023-11-07 1435 8000 8 282350 35.15 35.55 35.10 35.20 0.35 -0.98% 35.20 1 37.05 1 0.00
2023-11-09 1435 2000 2 70400 35.20 35.20 35.20 35.20 0.00 0% 33.85 1 35.20 1 0.00
2023-11-10 1435 2000 2 68150 34.15 34.15 34.00 34.00 1.20 -3.41% 33.75 2 37.65 1 0.00
2023-11-14 1435 10000 8 335200 32.25 34.05 32.25 34.00 0.00 0% 33.00 2 34.95 1 0.00
2023-11-15 1435 1000 1 34000 34.00 34.00 34.00 34.00 0.00 0% 32.75 1 36.50 1 0.00
2023-11-16 1435 41000 27 1530200 36.65 37.40 36.65 37.40 3.40 10% 37.40 63 0.00 0 0.00
2023-11-17 1435 46000 41 1862450 39.10 41.10 39.10 41.10 3.70 9.89% 41.10 78 0.00 0 0.00
2023-11-20 1435 145000 94 6280850 44.90 44.90 42.10 42.10 1.00 2.43% 42.15 1 43.80 2 0.00
2023-11-21 1435 29000 29 1198350 44.50 44.50 39.00 43.50 1.40 3.33% 41.05 2 42.10 2 0.00
2023-11-22 1435 13000 13 532500 41.05 41.10 40.60 41.00 2.50 -5.75% 40.50 2 41.00 4 0.00
2023-11-23 1435 6000 6 235850 39.25 39.40 39.25 39.30 1.70 -4.15% 39.25 2 40.95 1 0.00
2023-11-24 1435 6000 6 231700 38.00 39.70 38.00 39.70 0.40 1.02% 38.20 1 39.70 2 0.00
2023-11-27 1435 3000 3 119500 41.25 41.25 39.05 39.05 0.65 -1.64% 38.25 1 39.65 1 0.00
2023-11-28 1435 9000 9 349100 38.35 39.30 38.30 39.30 0.25 0.64% 38.70 1 39.35 1 0.00
2023-11-29 1435 9000 8 359400 39.50 40.00 39.50 40.00 0.70 1.78% 39.10 1 39.80 2 0.00
2023-11-30 1435 5000 4 193000 40.00 40.00 37.90 38.40 1.60 -4% 38.30 1 39.65 1 0.00
2023-12-01 1435 7000 6 271350 38.20 39.65 38.20 39.65 1.25 3.26% 38.30 1 39.75 1 0.00
2023-12-04 1435 27000 18 1062150 39.25 39.80 38.40 39.50 0.15 -0.38% 38.70 1 39.70 1 0.00
2023-12-05 1435 2000 2 77650 38.65 39.00 38.65 39.00 0.50 -1.27% 38.70 1 39.15 2 0.00
2023-12-06 1435 10000 9 392700 39.00 39.60 38.50 39.60 0.60 1.54% 38.90 1 40.05 1 0.00
2023-12-07 1435 4000 4 155500 39.55 39.55 38.15 38.80 0.80 -2.02% 38.80 1 40.00 1 0.00
2023-12-08 1435 10000 10 387550 38.80 39.15 38.50 39.15 0.35 0.9% 39.10 1 39.40 1 0.00
2023-12-11 1435 4000 4 156000 39.10 39.25 38.55 38.55 0.60 -1.53% 38.65 1 39.40 1 0.00
2023-12-12 1435 1077000 48 43259300 39.65 42.40 39.65 42.40 3.85 9.99% 42.40 74 0.00 0 0.00
2023-12-13 1435 58000 50 2418800 43.80 43.80 40.00 40.40 2.00 -4.72% 40.50 2 42.00 1 0.00
2023-12-14 1435 20000 19 821000 40.35 41.90 40.30 41.60 1.20 2.97% 41.60 5 41.80 1 0.00
2023-12-15 1435 21000 20 893450 41.55 43.40 41.55 43.40 1.80 4.33% 43.40 7 43.50 2 0.00
2023-12-18 1435 1000 1 41400 41.40 41.40 41.40 41.40 2.00 -4.61% 41.75 1 43.00 1 0.00
2023-12-19 1435 3000 3 122850 40.95 41.45 40.45 40.45 0.95 -2.29% 40.65 1 40.80 2 0.00
2023-12-20 1435 249000 101 11058700 42.90 44.45 42.90 44.45 4.00 9.89% 41.00 1 0.00 0 0.00
2023-12-21 1435 185000 115 8850000 44.45 48.85 44.45 48.85 4.40 9.9% 48.85 83 0.00 0 0.00
2023-12-22 1435 93000 79 4297650 48.00 48.00 44.95 45.40 3.45 -7.06% 45.40 1 46.00 2 0.00
2023-12-25 1435 18000 18 829500 47.00 47.00 45.30 45.50 0.10 0.22% 46.15 9 46.20 1 0.00
2023-12-26 1435 22000 20 1017400 45.50 46.85 45.50 46.85 1.35 2.97% 46.85 5 46.90 1 0.00
2023-12-27 1435 50000 30 2258350 46.10 46.10 44.50 45.15 1.70 -3.63% 45.15 8 45.80 1 0.00
2023-12-28 1435 199000 105 9854400 45.15 49.65 45.15 49.65 4.50 9.97% 49.65 7 0.00 0 0.00
2023-12-29 1435 300000 141 16341800 51.90 54.60 51.90 54.60 4.95 9.97% 54.60 13 0.00 0 0.00