Goodinfo!台灣股市資訊網
股票代號/名稱  
  
登入網站 使用google帳號進行登入使用facebook帳號進行登入 border=

2317 鴻海股價破低PBR破低資料日期: 01/24
成交價 漲跌價 漲跌幅 昨收 開盤價 最高價 最低價
70 +0.3 +0.43% 69.7 69.5 70.1 69.5
成交張數 成交金額 成交筆數 成交均張 成交均價 PER PBR
21,00814.68 億 6,872 3.1 張/筆 69.86 元 7.03 0.84
昨日張數 昨日金額 昨日筆數 昨日均張 昨日均價 昨漲跌價 (幅)
14,2199.95 億 6,712 2.1 張/筆 70 元 -1 (-1.41%)

連漲連跌統計: 連2跌→漲  ( +0.3元 / +0.43%)        
財報評分: 最新38分 / 平均42分        上市指數: 9877.12 (30.72 / +0.31%)

2317 鴻海  日線圖(日K線/週K線/月K線/季K線/年K線)  

股  價  累  計  漲  跌  統  計
3日5日10日一個月三個月半年一年二年三年五年十年十五年二十年今年
  漲跌價  -1.2-0.4+0.7-0.7-12.6-13.5-25.9-13.7-6-15+11-79.5-105-0.8
漲跌幅-1.69%-0.57%+1.01%-0.99%-15.3%-16.2%-27%-16.4%-7.89%-17.6%+18.6%-53.2%-60%-1.13%
振幅2.39%2.7%4.04%6.79%17.7%22.8%30.8%66.3%73%65.3%163%165%188%6.21%

成  交  量  累  計  統  計
3日5日10日一個月三個月半年一年二年三年五年十年十五年二十年今年
 成交千張 4572.81764031,8783,9069,34519,80327,90844,39389,644109,020118,251360
週轉率0.32%0.53%1.27%2.91%13.5%28.2%67.4%143%201%320%647%786%853%2.6%

 * 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

顯示範圍:         
交易
日期
開盤 最高 最低 收盤 漲跌 漲跌
(%)
成交資料 法人買賣超(張) 外資
持股
(%)
融資(張) 融券(張) 券資

(%)
張數 筆數 均張 億元 外資 投信 自營 合計 增減 餘額 增減 餘額
01/24 69.5 70.1 69.5 70 +0.3 +0.43% 21,008 6,872 3.1 14.7 -179 +97 +137 +55
01/23 70.5 70.5 69.6 69.7 -1 -1.41% 14,219 6,712 2.1 10 -4,167 +203 -80 -4,044 41.9 +568 53,082 -19 2,333 4.4
01/22 71.2 71.2 70.3 70.7 -0.5 -0.7% 9,805 4,294 2.3 6.9 -273 +38 -182 -417 41.9 -68 52,516 +34 2,352 4.5
01/21 71.3 71.4 70.9 71.2 +0.4 +0.56% 13,812 6,076 2.3 9.8 +4,971 -803 -76 +4,093 41.9 -220 52,584 -20 2,318 4.4
01/18 70.5 70.8 70.3 70.8 +0.4 +0.57% 13,990 5,758 2.4 9.9 +3,301 +30 -7 +3,324 41.9 -406 52,805 -213 2,338 4.4
01/17 70.7 70.9 70 70.4 +0.2 +0.28% 14,229 6,079 2.3 10 +3,610 -110 -970 +2,530 41.9 -79 53,211 +77 2,551 4.8
01/16 69.8 70.5 69.8 70.2 -0.1 -0.14% 16,979 7,213 2.4 11.9 -1,172 -419 -494 -2,085 41.8 +215 53,293 +72 2,474 4.6
01/15 69.5 70.6 69.5 70.3 +1.6 +2.33% 34,095 13,090 2.6 23.9 +12,451 +340 -283 +12,508 41.9 -909 53,081 +77 2,402 4.5
01/14 69.3 69.7 68.6 68.7 -0.7 -1.01% 14,187 5,838 2.4 9.8 -3,673 0 -269 -3,942 41.7 +20 53,994 +148 2,325 4.3
01/11 69.8 70.2 69.4 69.4 +0.1 +0.14% 23,896 8,299 2.9 16.7 -1,391 +75 -478 -1,794 41.8 +285 53,976 -151 2,177 4
01/10 69.8 69.8 68.9 69.3 -0.6 -0.86% 19,041 6,868 2.8 13.2 -3,002 0 -640 -3,642 41.8 +299 53,691 -218 2,328 4.3
01/09 68.9 70.2 68.8 69.9 +1.3 +1.9% 31,947 12,390 2.6 22.3 +11,340 0 +1,578 +12,918 41.8 -1,200 53,392 +154 2,546 4.8
01/08 69.6 69.6 68.2 68.6 -0.7 -1.01% 18,303 8,027 2.3 12.6 +1,128 0 -224 +904 41.7 +215 54,593 +236 2,393 4.4
01/07 68.7 69.4 68.3 69.3 +1.7 +2.51% 24,085 11,167 2.2 16.6 +3,590 -355 +1,344 +4,579 41.7 -595 54,379 -424 2,157 4
01/04 68.2 68.2 67 67.6 -1.3 -1.89% 37,314 18,110 2.1 25.2 -6,497 -1,574 +438 -7,633 41.7 +398 54,976 +151 2,581 4.7
01/03 69 69.4 68.5 68.9 -1.2 -1.71% 36,659 17,345 2.1 25.3 -9,997 -600 +181 -10,416 41.7 +186 54,578 -110 2,430 4.5
01/02 71.4 71.4 69.9 70.1 -0.7 -0.99% 16,775 7,968 2.1 11.8 -4,737 +26 -1,394 -6,105 41.8 +241 54,393 -15 2,540 4.7
12/28 70.9 71.1 70.7 70.8 0 0% 16,169 5,604 2.9 11.5 +647 0 +101 +748 41.8 -332 54,153 -419 2,555 4.7
交易
日期
開盤 最高 最低 收盤 漲跌 漲跌
(%)
成交資料 法人買賣超(張) 外資
持股
(%)
融資(張) 融券(張) 券資

(%)
張數 筆數 均張 億元 外資 投信 自營 合計 增減 餘額 增減 餘額
12/27 71.8 71.8 70.8 70.8 +0.6 +0.85% 17,074 7,161 2.4 12.2 +2,957 +11 +1,530 +4,498 41.8 -362 54,486 +23 2,974 5.5
12/26 70.9 71.2 70.2 70.2 -0.5 -0.71% 9,507 5,070 1.9 6.7 -1,503 -20 -674 -2,197 41.8 -440 54,852 +105 2,951 5.4
12/25 70 70.9 70 70.7 -0.7 -0.98% 10,944 6,482 1.7 7.7 -1,789 +63 -587 -2,313 41.8 -184 55,239 -284 2,846 5.2
12/24 70.8 71.4 70.7 71.4 +0.5 +0.71% 11,792 5,306 2.2 8.4 -234 0 -137 -371 41.8 -529 55,426 -449 3,130 5.6
12/22 71 71.3 70.8 70.9 -0.5 -0.7% 6,222 4,435 1.4 4.4 -285 -84 -222 -591 41.8 -541 55,956 +10 3,579 6.4
12/21 70.6 71.4 70.2 71.4 -0.1 -0.14% 33,136 9,316 3.6 23.5 -6,722 +598 -503 -6,627 41.8 +423 56,500 -90 3,569 6.3
12/20 71.1 72.2 70.9 71.5 -0.3 -0.42% 25,245 11,527 2.2 18.1 -5,576 +10 -701 -6,267 41.9 -466 56,079 -35 3,659 6.5
12/19 70.9 71.8 70.8 71.8 +1 +1.41% 17,964 8,760 2.1 12.8 +1,744 +188 +144 +2,076 41.9 -645 56,547 -166 3,694 6.5
12/18 70.5 70.8 70.1 70.8 -0.3 -0.42% 22,953 9,991 2.3 16.2 -6,989 +32 -788 -7,745 41.9 -507 57,193 -132 3,860 6.7
12/17 71.6 72.2 71.1 71.1 -0.4 -0.56% 17,850 8,056 2.2 12.8 -579 +31 +683 +135 42 +6 57,702 +124 3,992 6.9
12/14 72.6 72.6 71.1 71.5 -1.5 -2.05% 31,646 15,433 2.1 22.7 -3,672 -61 -2,113 -5,846 42 +412 57,697 +66 3,868 6.7
12/13 71.2 73 71.2 73 +1.8 +2.53% 46,487 22,336 2.1 33.6 +15,100 +1,001 +204 +16,305 42 -2,763 57,289 +236 3,802 6.6
12/12 70.5 71.7 70.1 71.2 +2.8 +4.09% 52,213 22,460 2.3 37 +10,025 +92 +832 +10,949 41.9 -1,051 60,054 +46 3,566 5.9
12/11 68.5 69.2 68.4 68.4 +0.7 +1.03% 27,864 13,419 2.1 19.1 -8,297 +170 +730 -7,397 41.8 +151 61,105 -224 3,520 5.8
12/10 68.2 68.4 67.6 67.7 -1.4 -2.03% 34,180 18,329 1.9 23.2 -11,407 -380 -162 -11,949 41.9 +631 60,958 +613 3,744 6.1
12/07 69.2 69.6 69.1 69.1 +0.1 +0.14% 29,789 16,282 1.8 20.7 -16,471 -502 +924 -16,049 42 +1,015 60,330 +51 3,131 5.2
12/06 70.3 71 68.8 69 -2.6 -3.63% 74,371 33,077 2.2 51.7 -34,013 -850 -4,012 -38,875 42.1 +2,405 59,320 +501 3,080 5.2
12/05 72.3 72.5 71.5 71.6 -1.8 -2.45% 23,899 12,344 1.9 17.2 -7,460 0 -1,066 -8,526 42.3 +898 56,917 +84 2,579 4.5
交易
日期
開盤 最高 最低 收盤 漲跌 漲跌
(%)
成交資料 法人買賣超(張) 外資
持股
(%)
融資(張) 融券(張) 券資

(%)
張數 筆數 均張 億元 外資 投信 自營 合計 增減 餘額 增減 餘額
12/04 74 74 73.1 73.4 -0.6 -0.81% 23,376 9,063 2.6 17.2 +1,618 +7 -452 +1,173 42.4 -295 56,021 +234 2,495 4.5
12/03 73.1 74.3 73.1 74 +2.1 +2.92% 44,756 16,213 2.8 33 +1,171 +1,216 -10 +2,377 42.4 +427 56,321 -212 2,261 4
11/30 72.6 73.9 71.9 71.9 -0.5 -0.69% 79,512 16,857 4.7 57.7 +4,503 +1,276 +137 +5,916 42.4 +224 55,895 +75 2,473 4.4
11/29 74.4 74.5 72.4 72.4 -0.7 -0.96% 44,210 16,789 2.6 32.5 -8,736 +2,667 -655 -6,724 42.3 -303 55,672 +42 2,398 4.3
11/28 71 73.4 71 73.1 +2.4 +3.39% 48,699 19,916 2.4 35.2 +8,079 +341 +5,104 +13,524 42.4 -2,199 55,977 -708 2,356 4.2
11/27 71 71 70.1 70.7 -0.3 -0.42% 24,442 10,507 2.3 17.2 -1,818 0 -327 -2,145 42.3 +336 58,177 -71 3,064 5.3
11/26 71.3 71.5 70.6 71 +1 +1.43% 25,630 11,579 2.2 18.2 -2,012 0 +578 -1,434 42.3 +262 57,843 -612 3,135 5.4
11/23 69.9 70.4 69.6 70 +0.5 +0.72% 23,607 10,747 2.2 16.5 +3,077 +45 -537 +2,585 42.4 -852 57,625 +243 3,740 6.5
11/22 70.6 71 69.4 69.5 -1.1 -1.56% 34,033 16,757 2 23.8 -9,830 0 -478 -10,308 42.4 +870 58,479 +251 3,497 6
11/21 69 70.9 68.9 70.6 -0.4 -0.56% 43,288 20,770 2.1 30.2 -10,384 -108 +179 -10,313 42.4 +1,109 57,611 -696 3,246 5.6
11/20 72 72.7 71 71 -2.4 -3.27% 41,386 21,043 2 29.6 -16,695 -80 +763 -16,012 42.5 +937 56,504 +209 3,942 7
11/19 73.7 73.8 73.1 73.4 -0.9 -1.21% 29,570 12,196 2.4 21.7 -11,543 +14 +65 -11,464 42.6 +1,280 55,569 -346 3,733 6.7
11/16 74.9 75 73.8 74.3 -0.2 -0.27% 23,953 9,336 2.6 17.8 -4,804 +27 -11 -4,788 42.7 +324 54,291 -370 4,079 7.5
11/15 73.3 75.4 72.5 74.5 +1.2 +1.64% 37,827 15,743 2.4 27.8 -8,760 +7 +680 -8,073 42.7 +107 53,971 -363 4,449 8.2
11/14 74.6 74.7 73 73.3 -1.1 -1.48% 35,175 15,801 2.2 26 -10,261 +7 -581 -10,835 42.8 +351 53,866 +238 4,812 8.9
11/13 74.4 74.8 73.8 74.4 -1.8 -2.36% 31,660 12,266 2.6 23.6 -5,631 -156 +340 -5,447 42.9 +15 53,517 -359 4,574 8.5
11/12 75.9 76.9 75.8 76.2 +0.1 +0.13% 22,024 7,775 2.8 16.8 -2,292 +50 +338 -1,904 42.9 +48 53,503 -23 4,933 9.2
11/09 76.5 76.6 75.5 76.1 -0.5 -0.65% 29,900 12,313 2.4 22.7 -4,422 -23 -273 -4,718 42.9 +124 53,456 -975 4,956 9.3
交易
日期
開盤 最高 最低 收盤 漲跌 漲跌
(%)
成交資料 法人買賣超(張) 外資
持股
(%)
融資(張) 融券(張) 券資

(%)
張數 筆數 均張 億元 外資 投信 自營 合計 增減 餘額 增減 餘額
11/08 78.2 78.4 76.6 76.6 -1.3 -1.67% 30,437 13,422 2.3 23.5 -3,179 +82 +121 -2,976 43 +152 53,337 +1,055 5,931 11.1
11/07 78.4 78.4 77.4 77.9 +0.6 +0.78% 23,857 8,606 2.8 18.6 -3,773 +54 +160 -3,560 43 +514 53,186 -1,108 4,876 9.2
11/06 79.5 79.6 77.1 77.3 -2.7 -3.38% 27,209 12,329 2.2 21.3 -5,488 -85 +113 -5,460 43 +325 52,675 +420 5,984 11.4
11/05 81 81 79.5 80 -1 -1.23% 22,501 9,822 2.3 18 -756 0 -391 -1,147 43 -127 52,350 +279 5,564 10.6
11/02 79.7 81.6 78.7 81 +1.1 +1.38% 36,587 15,057 2.4 29.4 +6,512 0 +1,055 +7,567 43 -869 52,483 +478 5,285 10.1
11/01 79 80 78.7 79.9 +1.1 +1.4% 27,825 14,064 2 22.1 +1,345 -25 +699 +2,019 43 -802 53,355 -353 4,807 9
10/31 78.1 78.8 77.7 78.8 +2.4 +3.14% 38,572 16,847 2.3 30.3 +8,471 -95 -1,014 +7,361 43 -1,459 54,162 -1,131 5,160 9.5
10/30 75.5 76.5 75.3 76.4 +0.9 +1.19% 25,361 12,188 2.1 19.3 +8,010 -182 -741 +7,087 42.9 -1,512 55,628 +393 6,291 11.3
10/29 78.2 78.2 75.5 75.5 -0.7 -0.92% 38,484 18,229 2.1 29.5 -4,682 -693 +283 -5,092 42.8 -364 57,149 -194 5,898 10.3


股豐資訊有限公司 版權所有 © 2012-2019 Good Information Co., Ltd. All Rights Reserved. (服務條款 | 隱私權政策)

本網站所有資料僅供參考,如使用者依本資料交易發生交易損失需自行負責,股豐資訊有限公司 對資料內容錯誤、更新延誤或傳輸中斷不負任何責任。

ETtoday東森新聞雲 相關新聞標題與內容均來自原網站之RSS服務,著作權與智慧財產權均屬原網站及原作者所有,本網站僅提供新聞聯播,不主張任何權利。