東陽(1319)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
11 月　　　　　　　　　　　　　　　　　31.60
0
0%		 　29.90
-1.7
-5.38%		29.50
-0.4
-1.34%		30.00
0.5
1.69%		30.90
0.9
3%		30.00
-0.9
-2.91%		 　30.50
0.5
1.67%		30.45
-0.05
-0.16%		30.25
-0.2
-0.66%		 30.45
12 月31.90
1.65
5.45%		31.65
-0.25
-0.78%		 　32.40
0.75
2.37%		30.90
-1.5
-4.63%		31.65
0.75
2.43%		32.00
0.35
1.11%		32.55
0.55
1.72%		 　32.30
-0.25
-0.77%		31.80
-0.5
-1.55%		31.60
-0.2
-0.63%		31.55
-0.05
-0.16%		31.90
0.35
1.11%		 　30.80
-1.1
-3.45%		31.00
0.2
0.65%		32.10
1.1
3.55%		31.85
-0.25
-0.78%		33.95
2.1
6.59%		 　33.60
-0.35
-1.03%		33.30
-0.3
-0.89%		33.00
-0.3
-0.9%		32.75
-0.25
-0.76%		32.50
-0.25
-0.76%		　32.16

說明:最高漲幅:6.59%最低跌幅:-5.38% 最高價:33.95最低價:29.50平均價:31.62,灰色底表示週末,漲15天(12.6)元,跌22天(-12.2)元,平盤1天
7%=1,5%=2,4%=1,3%=1,2%=7,1%=3,0%=1,-0%=1,-1%=2,-2%=3,-3%=3,-4%=13,

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
2011-11-18 1319 2388215 1141 76100647 32.30 32.40 31.50 31.60 1.15 0% 31.60 90 31.75 1 17.56
2011-11-21 1319 2863669 1331 86895646 31.40 31.40 29.90 29.90 1.70 -5.38% 29.90 46 29.95 1 16.61
2011-11-22 1319 2245982 991 66718259 30.00 30.50 29.30 29.50 0.40 -1.34% 29.50 375 29.60 1 16.39
2011-11-23 1319 1295861 835 38795943 29.50 30.50 29.35 30.00 0.50 1.69% 29.95 31 30.00 69 16.67
2011-11-24 1319 2463322 1332 75699043 30.00 31.50 29.80 30.90 0.90 3% 30.85 3 30.90 18 17.17
2011-11-25 1319 2058371 1092 62690130 31.40 31.40 29.90 30.00 0.90 -2.91% 30.00 16 30.20 2 16.67
2011-11-28 1319 1264169 644 38785568 30.50 30.90 30.45 30.50 0.50 1.67% 30.50 104 30.55 6 16.94
2011-11-29 1319 1764181 1025 54124066 30.70 31.30 30.30 30.45 0.05 -0.16% 30.45 119 30.50 4 16.92
2011-11-30 1319 1129220 654 33976152 30.80 30.80 29.80 30.25 0.20 -0.66% 30.00 5 30.25 30 16.81
2011-12-01 1319 4025996 1922 128206662 31.50 32.35 31.05 31.90 1.65 5.45% 31.85 2 31.90 21 17.72
2011-12-02 1319 1581314 736 50210540 31.60 32.00 31.55 31.65 0.25 -0.78% 31.65 15 31.80 5 17.58
2011-12-05 1319 2465606 1095 79636337 31.90 32.65 31.65 32.40 0.75 2.37% 32.30 23 32.40 22 18.00
2011-12-06 1319 1896620 1010 59614846 32.30 32.30 30.90 30.90 1.50 -4.63% 30.90 1 30.95 2 17.17
2011-12-07 1319 1546538 786 48780446 31.30 31.70 31.10 31.65 0.75 2.43% 31.60 6 31.65 4 17.58
2011-12-08 1319 2243300 1064 71811794 31.55 32.60 31.30 32.00 0.35 1.11% 32.00 32 32.05 19 17.78
2011-12-09 1319 3079047 1686 100148871 31.50 33.00 31.45 32.55 0.55 1.72% 32.55 13 32.60 27 18.08
2011-12-12 1319 2592795 1387 85587929 33.00 33.50 32.30 32.30 0.25 -0.77% 32.30 50 32.35 53 17.94
2011-12-13 1319 1412512 853 45078477 31.85 32.60 31.50 31.80 0.50 -1.55% 31.80 12 31.85 19 17.67
2011-12-14 1319 1347677 628 42706472 31.80 32.10 31.30 31.60 0.20 -0.63% 31.60 6 31.70 66 17.56
2011-12-15 1319 1035415 546 32668605 31.20 31.85 31.20 31.55 0.05 -0.16% 31.55 45 31.60 8 17.53
2011-12-16 1319 1071019 655 34266595 31.95 32.30 31.70 31.90 0.35 1.11% 31.90 28 31.95 8 17.72
2011-12-19 1319 1240272 770 38708222 31.90 31.90 30.70 30.80 1.10 -3.45% 30.75 2 30.80 3 17.11
2011-12-20 1319 737233 432 22951631 31.00 31.40 31.00 31.00 0.20 0.65% 31.00 21 31.05 9 17.22
2011-12-21 1319 1654041 845 53415462 32.00 32.60 31.80 32.10 1.10 3.55% 32.05 72 32.10 1 17.83
2011-12-22 1319 662333 348 21167251 32.00 32.30 31.80 31.85 0.25 -0.78% 31.85 1 31.90 4 17.69
2011-12-23 1319 7723524 2364 260358003 32.45 34.05 32.10 33.95 2.10 6.59% 33.90 19 33.95 23 18.86
2011-12-26 1319 4201911 1430 142136161 33.90 34.20 33.20 33.60 0.35 -1.03% 33.60 17 33.70 12 18.67
2011-12-27 1319 1180454 615 39322082 33.60 33.90 33.10 33.30 0.30 -0.89% 33.25 3 33.30 10 18.50
2011-12-28 1319 2130868 1205 71713608 33.50 34.20 33.00 33.00 0.30 -0.9% 32.95 24 33.00 88 18.33
2011-12-29 1319 808338 488 26538412 32.90 33.10 32.60 32.75 0.25 -0.76% 32.75 1 32.85 2 18.19
2011-12-30 1319 1240130 700 40940670 33.40 33.50 32.50 32.50 0.25 -0.76% 32.50 126 32.60 5 18.06