高股息(0056)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
11 月 | 22.56 0 0% | 21.90 -0.66 -2.93% | 21.81 -0.09 -0.41% | 21.15 -0.66 -3.03% | 21.31 0.16 0.76% | 21.20 -0.11 -0.52% | 21.42 0.22 1.04% | 21.66 0.24 1.12% | 21.51 -0.15 -0.69% | 21.71 | ||||||||||||||||||||||
12 月 | 22.68 1.17 5.44% | 22.46 -0.22 -0.97% | 22.46 0 0% | 22.01 -0.45 -2% | 22.20 0.19 0.86% | 22.03 -0.17 -0.77% | 21.89 -0.14 -0.64% | 21.90 0.01 0.05% | 21.80 -0.1 -0.46% | 21.85 0.05 0.23% | 21.46 -0.39 -1.78% | 21.45 -0.01 -0.05% | 20.86 -0.59 -2.75% | 20.89 0.03 0.14% | 21.82 0.93 4.45% | 21.78 -0.04 -0.18% | 22.25 0.47 2.16% | 22.25 0 0% | 22.16 -0.09 -0.4% | 22.12 -0.04 -0.18% | 22.15 0.03 0.14% | 22.14 -0.01 -0.05% | 21.93 |
說明:最高漲幅:5.44%最低跌幅:-3.03% 最高價:22.68最低價:20.86平均價:21.86,灰色底表示週末,漲14天(4.9)元,跌19天(-5.17)元,平盤5天
5%=2,4%=1,2%=1,1%=5,0%=10,-0%=2,-1%=5,-2%=5,-3%=7,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-18 | 0056 | 868100 | 485 | 19646480 | 22.90 | 22.90 | 22.55 | 22.56 | 0.37 | 0% | 22.56 | 12 | 22.57 | 18 | 0.00 |
2011-11-21 | 0056 | 1536500 | 831 | 33896829 | 22.84 | 22.84 | 21.88 | 21.90 | 0.66 | -2.93% | 21.90 | 21 | 21.92 | 22 | 0.00 |
2011-11-22 | 0056 | 540098 | 333 | 11787362 | 21.90 | 21.98 | 21.66 | 21.81 | 0.09 | -0.41% | 21.80 | 7 | 21.81 | 53 | 0.00 |
2011-11-23 | 0056 | 1346549 | 755 | 28771126 | 21.75 | 21.75 | 21.15 | 21.15 | 0.66 | -3.03% | 21.15 | 30 | 21.18 | 41 | 0.00 |
2011-11-24 | 0056 | 613905 | 329 | 13027287 | 21.10 | 21.56 | 20.91 | 21.31 | 0.16 | 0.76% | 21.30 | 18 | 21.31 | 13 | 0.00 |
2011-11-25 | 0056 | 756298 | 415 | 16032530 | 21.35 | 21.50 | 21.00 | 21.20 | 0.11 | -0.52% | 21.20 | 9 | 21.21 | 20 | 0.00 |
2011-11-28 | 0056 | 217800 | 143 | 4667508 | 21.50 | 21.50 | 21.30 | 21.42 | 0.22 | 1.04% | 21.42 | 1 | 21.45 | 6 | 0.00 |
2011-11-29 | 0056 | 363418 | 217 | 7843426 | 21.60 | 21.67 | 21.51 | 21.66 | 0.24 | 1.12% | 21.66 | 2 | 21.67 | 7 | 0.00 |
2011-11-30 | 0056 | 400950 | 210 | 8631180 | 21.68 | 21.68 | 21.39 | 21.51 | 0.15 | -0.69% | 21.50 | 4 | 21.51 | 2 | 0.00 |
2011-12-01 | 0056 | 984293 | 492 | 22106102 | 21.80 | 22.74 | 21.80 | 22.68 | 1.17 | 5.44% | 22.68 | 2 | 22.70 | 37 | 0.00 |
2011-12-02 | 0056 | 307873 | 168 | 6916879 | 22.68 | 22.68 | 22.39 | 22.46 | 0.22 | -0.97% | 22.46 | 45 | 22.48 | 1 | 0.00 |
2011-12-05 | 0056 | 213090 | 130 | 4767580 | 22.50 | 22.50 | 22.17 | 22.46 | 0.00 | 0% | 22.42 | 1 | 22.46 | 9 | 0.00 |
2011-12-06 | 0056 | 452009 | 285 | 10012711 | 22.50 | 22.50 | 22.00 | 22.01 | 0.45 | -2% | 22.00 | 16 | 22.13 | 1 | 0.00 |
2011-12-07 | 0056 | 228677 | 169 | 5075924 | 22.10 | 22.28 | 22.10 | 22.20 | 0.19 | 0.86% | 22.18 | 1 | 22.20 | 7 | 0.00 |
2011-12-08 | 0056 | 313605 | 176 | 6894700 | 22.16 | 22.16 | 21.90 | 22.03 | 0.17 | -0.77% | 22.03 | 5 | 22.05 | 2 | 0.00 |
2011-12-09 | 0056 | 305000 | 187 | 6661449 | 21.70 | 22.00 | 21.68 | 21.89 | 0.14 | -0.64% | 21.88 | 1 | 21.89 | 28 | 0.00 |
2011-12-12 | 0056 | 292833 | 192 | 6432510 | 22.16 | 22.16 | 21.85 | 21.90 | 0.01 | 0.05% | 21.90 | 4 | 21.96 | 2 | 0.00 |
2011-12-13 | 0056 | 279580 | 164 | 6069520 | 21.78 | 21.86 | 21.58 | 21.80 | 0.10 | -0.46% | 21.78 | 2 | 21.80 | 2 | 0.00 |
2011-12-14 | 0056 | 112251 | 83 | 2449032 | 21.88 | 21.89 | 21.70 | 21.85 | 0.05 | 0.23% | 21.83 | 5 | 21.85 | 6 | 0.00 |
2011-12-15 | 0056 | 569499 | 343 | 12258740 | 21.75 | 21.75 | 21.45 | 21.46 | 0.39 | -1.78% | 21.45 | 35 | 21.46 | 7 | 0.00 |
2011-12-16 | 0056 | 446070 | 193 | 9558266 | 21.48 | 21.53 | 21.39 | 21.45 | 0.01 | -0.05% | 21.43 | 3 | 21.45 | 17 | 0.00 |
2011-12-19 | 0056 | 1212280 | 704 | 25467782 | 21.31 | 21.32 | 20.78 | 20.86 | 0.59 | -2.75% | 20.84 | 1 | 20.86 | 4 | 0.00 |
2011-12-20 | 0056 | 685798 | 249 | 14353848 | 20.86 | 21.04 | 20.84 | 20.89 | 0.03 | 0.14% | 20.88 | 1 | 20.89 | 18 | 0.00 |
2011-12-21 | 0056 | 523950 | 289 | 11361902 | 21.50 | 21.84 | 21.41 | 21.82 | 0.93 | 4.45% | 21.80 | 6 | 21.85 | 3 | 0.00 |
2011-12-22 | 0056 | 275049 | 134 | 5975465 | 21.82 | 21.82 | 21.66 | 21.78 | 0.04 | -0.18% | 21.72 | 2 | 21.78 | 3 | 0.00 |
2011-12-23 | 0056 | 560268 | 246 | 12409882 | 21.93 | 22.30 | 21.93 | 22.25 | 0.47 | 2.16% | 22.22 | 10 | 22.25 | 4 | 0.00 |
2011-12-26 | 0056 | 196932 | 114 | 4379421 | 22.35 | 22.35 | 22.15 | 22.25 | 0.00 | 0% | 22.23 | 2 | 22.25 | 19 | 0.00 |
2011-12-27 | 0056 | 259232 | 133 | 5739599 | 22.28 | 22.28 | 22.04 | 22.16 | 0.09 | -0.4% | 22.16 | 16 | 22.18 | 10 | 0.00 |
2011-12-28 | 0056 | 135899 | 79 | 3006035 | 22.16 | 22.16 | 22.10 | 22.12 | 0.04 | -0.18% | 22.12 | 6 | 22.15 | 8 | 0.00 |
2011-12-29 | 0056 | 187064 | 109 | 4123633 | 22.10 | 22.15 | 21.95 | 22.15 | 0.03 | 0.14% | 22.10 | 2 | 22.15 | 10 | 0.00 |
2011-12-30 | 0056 | 258630 | 115 | 5741552 | 22.47 | 22.47 | 22.12 | 22.14 | 0.01 | -0.05% | 22.13 | 1 | 22.14 | 32 | 0.00 |