彰銀 最近30天詳細歷史價格

日期 成交股數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 成交筆數
112/03/31 6,000,376 104,261,521 17.3 17.45 17.25 17.35 0.1 1,671
112/03/30 3,824,372 66,094,826 17.35 17.4 17.25 17.25 -0.1 1,799
112/03/29 2,971,974 51,444,432 17.3 17.35 17.25 17.35 0.05 1,262
112/03/28 4,642,995 80,423,006 17.3 17.4 17.25 17.3 0.1 1,678
112/03/27 3,653,123 62,776,659 17.2 17.25 17.15 17.2 0.0 1,286
112/03/24 3,239,049 55,657,047 17.25 17.25 17.1 17.2 -0.05 1,180
112/03/23 5,522,975 95,050,493 17.15 17.25 17.15 17.25 0.05 1,578
112/03/22 4,911,413 84,104,935 17.05 17.2 17.0 17.2 0.25 1,911
112/03/21 4,677,368 79,226,361 16.8 17.05 16.8 16.95 0.2 1,818
112/03/20 8,567,636 143,988,040 16.9 16.9 16.75 16.75 -0.2 3,742
112/03/17 8,357,566 141,825,371 17.0 17.05 16.95 16.95 -0.05 2,180
112/03/16 8,963,223 151,922,692 17.0 17.05 16.9 17.0 -0.05 3,203
112/03/15 8,321,344 142,379,304 17.2 17.2 17.05 17.05 -0.1 3,939
112/03/14 8,841,013 151,694,096 17.2 17.25 17.1 17.15 -0.15 2,649
112/03/13 4,543,046 78,506,802 17.3 17.35 17.2 17.3 -0.05 1,512
112/03/10 8,517,133 147,894,011 17.4 17.45 17.3 17.35 -0.2 2,447
112/03/09 5,331,839 93,208,410 17.45 17.55 17.4 17.55 0.1 1,703
112/03/08 4,636,516 81,108,252 17.5 17.55 17.45 17.45 -0.1 1,932
112/03/07 3,467,440 60,763,892 17.5 17.55 17.45 17.55 0.05 1,181
112/03/06 5,027,488 88,005,381 17.5 17.55 17.45 17.5 0.05 1,477
112/03/03 4,995,960 86,910,510 17.45 17.5 17.3 17.45 0.05 1,310
112/03/02 3,795,352 66,051,869 17.5 17.5 17.35 17.4 -0.1 1,394
112/03/01 5,318,092 92,852,553 17.4 17.55 17.4 17.5 0.05 2,027
112/02/24 6,298,102 110,011,096 17.55 17.55 17.45 17.45 -0.05 1,373
112/02/23 3,715,798 65,053,529 17.5 17.55 17.45 17.5 0.05 1,276
112/02/22 4,538,569 79,083,596 17.5 17.5 17.35 17.45 -0.1 1,515
112/02/21 2,737,324 47,895,178 17.5 17.55 17.45 17.55 0.0 924
112/02/20 3,938,187 68,950,025 17.4 17.55 17.4 17.55 0.1 1,427
112/02/17 4,125,670 71,859,966 17.3 17.45 17.3 17.45 0.15 1,194
112/02/16 4,452,824 77,189,945 17.3 17.4 17.3 17.3 0.05 1,271