宜進(1457)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 | 7.14 0 0% | 7.07 -0.07 -0.98% | 7.05 -0.02 -0.28% | 7.02 -0.03 -0.43% | 7.00 -0.02 -0.28% | 7.00 0 0% | 7.01 0.01 0.14% | 6.72 -0.29 -4.14% | 6.99 | |||||||||||||||||||||||
12 月 | 6.93 0.21 3.13% | 6.95 0.02 0.29% | 6.98 0.03 0.43% | 6.90 -0.08 -1.15% | 6.90 0 0% | 6.75 -0.15 -2.17% | 6.75 0 0% | 6.79 0.04 0.59% | 6.60 -0.19 -2.8% | 6.82 0.22 3.33% | 6.78 -0.04 -0.59% | 6.78 0 0% | 6.78 0 0% | 6.76 -0.02 -0.29% | 6.93 0.17 2.51% | 6.78 -0.15 -2.16% | 6.89 0.11 1.62% | 6.85 -0.04 -0.58% | 6.71 -0.14 -2.04% | 6.71 0 0% | 6.80 0.09 1.34% | 6.82 0.02 0.29% | 6.82 |
說明:最高漲幅:3.33%最低跌幅:-4.14% 最高價:7.14最低價:6.60平均價:6.87,灰色底表示週末,漲13天(1.2)元,跌14天(-1.28)元,平盤9天
3%=4,2%=1,1%=3,0%=14,-0%=1,-1%=1,-2%=3,-3%=4,-4%=5,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-21 | 1457 | 2677940 | 387 | 19361771 | 7.65 | 7.65 | 7.14 | 7.14 | 0.53 | 0% | 0.00 | 0 | 7.14 | 61 | 0.00 |
2011-11-22 | 1457 | 2207594 | 301 | 15669176 | 7.00 | 7.25 | 7.00 | 7.07 | 0.07 | -0.98% | 7.07 | 3 | 7.10 | 18 | 0.00 |
2011-11-23 | 1457 | 1418767 | 270 | 9956302 | 7.00 | 7.14 | 6.82 | 7.05 | 0.02 | -0.28% | 7.00 | 310 | 7.06 | 17 | 0.00 |
2011-11-24 | 1457 | 1280198 | 204 | 8960397 | 7.00 | 7.05 | 6.91 | 7.02 | 0.03 | -0.43% | 7.00 | 302 | 7.02 | 4 | 0.00 |
2011-11-25 | 1457 | 2152899 | 297 | 15262957 | 7.00 | 7.21 | 6.90 | 7.00 | 0.02 | -0.28% | 7.00 | 13 | 7.02 | 51 | 0.00 |
2011-11-28 | 1457 | 1079630 | 239 | 7542520 | 6.75 | 7.15 | 6.75 | 7.00 | 0.00 | 0% | 6.96 | 2 | 7.00 | 73 | 0.00 |
2011-11-29 | 1457 | 357711 | 130 | 2510441 | 7.02 | 7.08 | 6.97 | 7.01 | 0.01 | 0.14% | 7.01 | 6 | 7.03 | 2 | 0.00 |
2011-11-30 | 1457 | 829601 | 228 | 5696256 | 7.01 | 7.01 | 6.70 | 6.72 | 0.29 | -4.14% | 6.72 | 9 | 6.75 | 45 | 0.00 |
2011-12-01 | 1457 | 1192656 | 296 | 8261365 | 6.95 | 7.02 | 6.86 | 6.93 | 0.21 | 3.13% | 6.93 | 22 | 6.98 | 2 | 0.00 |
2011-12-02 | 1457 | 474158 | 130 | 3300679 | 7.02 | 7.02 | 6.93 | 6.95 | 0.02 | 0.29% | 6.95 | 66 | 6.97 | 11 | 0.00 |
2011-12-05 | 1457 | 329850 | 75 | 2294460 | 6.96 | 7.00 | 6.94 | 6.98 | 0.03 | 0.43% | 6.95 | 50 | 6.98 | 20 | 0.00 |
2011-12-06 | 1457 | 377439 | 80 | 2602597 | 6.98 | 6.98 | 6.84 | 6.90 | 0.08 | -1.15% | 6.90 | 5 | 6.91 | 9 | 0.00 |
2011-12-07 | 1457 | 1134035 | 265 | 7933785 | 6.42 | 7.37 | 6.42 | 6.90 | 0.00 | 0% | 6.89 | 3 | 6.90 | 3 | 0.00 |
2011-12-08 | 1457 | 362604 | 87 | 2466305 | 6.90 | 6.90 | 6.75 | 6.75 | 0.15 | -2.17% | 6.75 | 2 | 6.76 | 3 | 0.00 |
2011-12-09 | 1457 | 449108 | 145 | 3004260 | 6.60 | 6.85 | 6.60 | 6.75 | 0.00 | 0% | 6.75 | 8 | 6.76 | 8 | 0.00 |
2011-12-12 | 1457 | 266918 | 73 | 1802366 | 6.80 | 6.81 | 6.68 | 6.79 | 0.04 | 0.59% | 6.75 | 100 | 6.79 | 25 | 0.00 |
2011-12-13 | 1457 | 330124 | 95 | 2180776 | 6.61 | 6.66 | 6.56 | 6.60 | 0.19 | -2.8% | 6.60 | 15 | 6.63 | 9 | 0.00 |
2011-12-14 | 1457 | 603719 | 192 | 4073905 | 6.60 | 6.95 | 6.56 | 6.82 | 0.22 | 3.33% | 6.79 | 2 | 6.82 | 14 | 0.00 |
2011-12-15 | 1457 | 427840 | 122 | 2883564 | 6.80 | 6.80 | 6.65 | 6.78 | 0.04 | -0.59% | 6.77 | 4 | 6.78 | 15 | 0.00 |
2011-12-16 | 1457 | 332197 | 93 | 2237760 | 6.78 | 6.79 | 6.67 | 6.78 | 0.00 | 0% | 6.78 | 16 | 6.79 | 25 | 0.00 |
2011-12-19 | 1457 | 1333997 | 261 | 8801836 | 6.68 | 6.78 | 6.35 | 6.78 | 0.00 | 0% | 6.78 | 13 | 6.79 | 2 | 0.00 |
2011-12-20 | 1457 | 384986 | 100 | 2573492 | 6.61 | 6.76 | 6.61 | 6.76 | 0.02 | -0.29% | 6.63 | 13 | 6.76 | 7 | 0.00 |
2011-12-21 | 1457 | 702044 | 204 | 4870558 | 7.00 | 7.00 | 6.85 | 6.93 | 0.17 | 2.51% | 6.93 | 4 | 6.94 | 20 | 0.00 |
2011-12-22 | 1457 | 274053 | 103 | 1873345 | 6.88 | 6.90 | 6.77 | 6.78 | 0.15 | -2.16% | 6.78 | 71 | 6.80 | 1 | 0.00 |
2011-12-23 | 1457 | 471774 | 179 | 3250385 | 6.83 | 6.95 | 6.82 | 6.89 | 0.11 | 1.62% | 6.89 | 17 | 6.90 | 3 | 0.00 |
2011-12-26 | 1457 | 313054 | 94 | 2146194 | 6.79 | 6.96 | 6.79 | 6.85 | 0.04 | -0.58% | 6.85 | 29 | 6.86 | 3 | 0.00 |
2011-12-27 | 1457 | 610148 | 138 | 4117625 | 6.85 | 6.85 | 6.70 | 6.71 | 0.14 | -2.04% | 6.71 | 4 | 6.76 | 5 | 0.00 |
2011-12-28 | 1457 | 305011 | 118 | 2053730 | 6.66 | 6.76 | 6.65 | 6.71 | 0.00 | 0% | 6.71 | 10 | 6.73 | 7 | 0.00 |
2011-12-29 | 1457 | 245318 | 78 | 1656257 | 6.68 | 6.80 | 6.68 | 6.80 | 0.09 | 1.34% | 6.80 | 127 | 6.81 | 10 | 0.00 |
2011-12-30 | 1457 | 249333 | 89 | 1699929 | 6.80 | 6.88 | 6.80 | 6.82 | 0.02 | 0.29% | 6.82 | 170 | 6.83 | 216 | 0.00 |