長榮鋼(2211)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021
12345678910111213141516171819202122232425262728293031當月平均
1 月 107.50
0
0%
104.00
-3.5
-3.26%
105.00
1
0.96%
102.50
-2.5
-2.38%
 103.00
0.5
0.49%
102.50
-0.5
-0.49%
103.50
1
0.98%
103.50
0
0%
103.50
0
0%
 104.50
1
0.97%
101.00
-3.5
-3.35%
102.50
1.5
1.49%
103.00
0.5
0.49%
102.50
-0.5
-0.49%
 104.00
1.5
1.46%
104.00
0
0%
105.00
1
0.96%
106.50
1.5
1.43%
106.50
0
0%
 114.50
8
7.51%
117.50
3
2.62%
113.00
-4.5
-3.83%
105.6
2 月113.00
0
0%
111.00
-2
-1.77%
 111.50
0.5
0.45%
        105.50
-6
-5.38%
105.00
-0.5
-0.47%
 107.00
2
1.9%
104.50
-2.5
-2.34%
104.50
0
0%
105.00
0.5
0.48%
103.50
-1.5
-1.43%
        107.27

說明:最高漲幅:7.51%最低跌幅:-5.38% 最高價:117.50最低價:101.00平均價:106.15,灰色底表示週末,漲20天(37)元,跌12天(-33.5)元,平盤7天
8%=2,3%=1,2%=2,1%=9,0%=13,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=3,

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
2024-01-02 2211 2473000 1293 260628000 104.50 107.50 102.50 107.50 3.50 0% 106.50 6 107.50 27 11.89
2024-01-03 2211 1987000 1304 208234000 106.50 106.50 103.50 104.00 3.50 -3.26% 104.00 16 104.50 5 11.50
2024-01-04 2211 1291000 949 134573500 103.00 105.50 102.50 105.00 1.00 0.96% 104.50 14 105.00 27 11.62
2024-01-05 2211 1042000 702 107353000 105.00 105.00 102.50 102.50 2.50 -2.38% 102.00 234 102.50 21 11.34
2024-01-08 2211 637000 444 65423000 102.00 103.50 102.00 103.00 0.50 0.49% 102.50 48 103.00 44 11.39
2024-01-09 2211 1350000 802 137927500 103.00 103.50 101.00 102.50 0.50 -0.49% 102.50 4 103.00 30 11.34
2024-01-10 2211 1271000 934 131135500 102.00 104.50 101.00 103.50 1.00 0.98% 103.00 17 103.50 13 11.45
2024-01-11 2211 1525000 971 159579000 103.50 107.00 103.00 103.50 0.00 0% 103.50 2 104.00 97 11.45
2024-01-12 2211 564000 357 58370500 103.50 104.50 102.50 103.50 0.00 0% 103.00 8 103.50 3 11.45
2024-01-15 2211 538000 348 56055000 103.50 105.00 103.50 104.50 1.00 0.97% 104.00 13 104.50 41 11.56
2024-01-16 2211 1138000 829 115814500 103.50 103.50 101.00 101.00 3.50 -3.35% 101.00 8 101.50 43 11.17
2024-01-17 2211 1888000 1315 193366500 101.50 104.00 101.00 102.50 1.50 1.49% 102.50 35 103.00 28 11.34
2024-01-18 2211 845000 548 87547000 103.00 105.00 102.50 103.00 0.50 0.49% 103.00 1 103.50 63 11.39
2024-01-19 2211 858000 586 87686000 102.50 103.50 101.50 102.50 0.50 -0.49% 102.00 2 102.50 48 11.34
2024-01-22 2211 613000 404 63125000 102.00 104.00 101.50 104.00 1.50 1.46% 103.50 11 104.00 37 11.50
2024-01-23 2211 592000 403 61097000 104.00 104.00 102.50 104.00 0.00 0% 103.00 40 104.00 95 11.50
2024-01-24 2211 964000 574 101252000 104.00 106.00 104.00 105.00 1.00 0.96% 104.50 2 105.00 44 11.62
2024-01-25 2211 1183000 744 125397500 105.50 107.00 105.00 106.50 1.50 1.43% 106.00 17 106.50 125 11.78
2024-01-26 2211 468000 367 49671500 106.50 107.00 105.50 106.50 0.00 0% 106.00 22 106.50 16 11.78
2024-01-29 2211 3447000 2351 386239000 106.50 114.50 106.50 114.50 8.00 7.51% 114.00 27 114.50 20 12.67
2024-01-30 2211 2577000 1973 303607000 114.00 120.00 113.50 117.50 3.00 2.62% 117.50 14 118.00 73 13.00
2024-01-31 2211 1522000 1046 174877000 118.00 118.00 113.00 113.00 4.50 -3.83% 113.00 59 113.50 20 12.50
2024-02-01 2211 1155000 812 130640500 113.00 114.00 112.00 113.00 0.00 0% 112.50 27 113.00 3 12.50
2024-02-02 2211 950000 693 105905000 114.00 114.00 110.00 111.00 2.00 -1.77% 110.50 34 111.00 10 12.28
2024-02-05 2211 623000 430 69337000 111.00 113.00 110.00 111.50 0.50 0.45% 111.00 75 111.50 4 12.33
2024-02-15 2211 2975000 2033 315747000 112.00 112.50 102.50 105.50 6.00 -5.38% 105.00 8 105.50 40 11.67
2024-02-16 2211 1147000 755 120390000 105.50 106.00 104.00 105.00 0.50 -0.47% 104.50 98 105.00 8 11.62
2024-02-19 2211 1575000 1188 166571500 105.00 107.00 103.00 107.00 2.00 1.9% 106.50 8 107.00 37 11.84
2024-02-20 2211 1186000 871 124708500 107.50 107.50 104.50 104.50 2.50 -2.34% 104.50 124 105.00 10 11.56
2024-02-21 2211 781000 423 81462500 104.00 105.00 103.50 104.50 0.00 0% 104.50 22 105.00 21 11.56
2024-02-22 2211 707000 475 74161000 105.00 106.00 104.00 105.00 0.50 0.48% 104.50 106 105.00 51 11.62
2024-02-23 2211 1880000 1189 194565000 104.50 105.00 102.00 103.50 1.50 -1.43% 103.00 38 103.50 42 11.45