聚隆(1466)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 | 16.65 0 0% | 15.75 -0.9 -5.41% | 15.30 -0.45 -2.86% | 15.55 0.25 1.63% | 15.40 -0.15 -0.96% | 15.80 0.4 2.6% | 16.45 0.65 4.11% | 16.00 -0.45 -2.74% | 15.9 | |||||||||||||||||||||||
12 月 | 16.30 0.3 1.88% | 16.20 -0.1 -0.61% | 16.00 -0.2 -1.23% | 15.10 -0.9 -5.63% | 14.90 -0.2 -1.32% | 14.15 -0.75 -5.03% | 15.05 0.9 6.36% | 15.20 0.15 1% | 15.00 -0.2 -1.32% | 15.35 0.35 2.33% | 15.25 -0.1 -0.65% | 15.45 0.2 1.31% | 14.45 -1 -6.47% | 14.50 0.05 0.35% | 15.50 1 6.9% | 16.20 0.7 4.52% | 16.60 0.4 2.47% | 16.50 -0.1 -0.6% | 16.25 -0.25 -1.52% | 16.15 -0.1 -0.62% | 16.05 -0.1 -0.62% | 16.25 0.2 1.25% | 15.56 |
說明:最高漲幅:6.9%最低跌幅:-6.47% 最高價:16.65最低價:14.15平均價:15.65,灰色底表示週末,漲16天(6.4)元,跌19天(-7.25)元,平盤1天
7%=1,6%=1,5%=1,4%=1,3%=2,2%=5,1%=4,0%=2,-0%=1,-1%=2,-2%=2,-3%=3,-4%=11,
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 | 1466 | 1721600 | 632 | 28939027 | 17.80 | 17.80 | 16.65 | 16.65 | 1.20 | 0% | 16.65 | 6 | 16.70 | 2 | 4.52 |
2011-11-22 | 1466 | 1177560 | 438 | 18916065 | 16.60 | 16.60 | 15.65 | 15.75 | 0.90 | -5.41% | 15.75 | 6 | 15.80 | 2 | 4.28 |
2011-11-23 | 1466 | 814333 | 364 | 12674040 | 15.60 | 15.95 | 15.25 | 15.30 | 0.45 | -2.86% | 15.30 | 55 | 15.35 | 1 | 4.16 |
2011-11-24 | 1466 | 1333320 | 530 | 20265392 | 14.80 | 15.80 | 14.80 | 15.55 | 0.25 | 1.63% | 15.50 | 82 | 15.55 | 22 | 4.23 |
2011-11-25 | 1466 | 622880 | 286 | 9703308 | 15.65 | 16.00 | 15.10 | 15.40 | 0.15 | -0.96% | 15.35 | 23 | 15.40 | 7 | 4.18 |
2011-11-28 | 1466 | 482190 | 210 | 7574542 | 15.60 | 15.85 | 15.50 | 15.80 | 0.40 | 2.6% | 15.65 | 31 | 15.80 | 1 | 4.29 |
2011-11-29 | 1466 | 566239 | 242 | 9168907 | 16.20 | 16.45 | 15.95 | 16.45 | 0.65 | 4.11% | 16.40 | 34 | 16.45 | 11 | 4.47 |
2011-11-30 | 1466 | 602227 | 261 | 9563109 | 16.40 | 16.40 | 15.50 | 16.00 | 0.45 | -2.74% | 16.00 | 1 | 16.05 | 3 | 4.35 |
2011-12-01 | 1466 | 1161860 | 492 | 19056561 | 16.45 | 16.70 | 16.25 | 16.30 | 0.30 | 1.88% | 16.25 | 20 | 16.30 | 1 | 4.43 |
2011-12-02 | 1466 | 362486 | 190 | 5901971 | 16.30 | 16.45 | 16.20 | 16.20 | 0.10 | -0.61% | 16.20 | 24 | 16.30 | 4 | 4.40 |
2011-12-05 | 1466 | 337108 | 161 | 5409614 | 16.45 | 16.45 | 15.85 | 16.00 | 0.20 | -1.23% | 15.90 | 5 | 16.00 | 6 | 4.35 |
2011-12-06 | 1466 | 662501 | 265 | 10250439 | 15.95 | 15.95 | 15.10 | 15.10 | 0.90 | -5.63% | 15.10 | 6 | 15.20 | 22 | 4.10 |
2011-12-07 | 1466 | 515641 | 228 | 7753999 | 15.20 | 15.35 | 14.85 | 14.90 | 0.20 | -1.32% | 14.90 | 8 | 15.00 | 6 | 4.05 |
2011-12-08 | 1466 | 1053276 | 381 | 15064167 | 14.90 | 14.90 | 14.10 | 14.15 | 0.75 | -5.03% | 14.15 | 123 | 14.20 | 2 | 3.85 |
2011-12-09 | 1466 | 2036599 | 764 | 30129535 | 14.05 | 15.10 | 14.05 | 15.05 | 0.90 | 6.36% | 15.00 | 54 | 15.05 | 34 | 4.09 |
2011-12-12 | 1466 | 869825 | 448 | 13178256 | 15.20 | 15.40 | 14.90 | 15.20 | 0.15 | 1% | 15.10 | 8 | 15.20 | 61 | 4.13 |
2011-12-13 | 1466 | 493550 | 184 | 7438271 | 15.00 | 15.20 | 14.90 | 15.00 | 0.20 | -1.32% | 15.00 | 57 | 15.05 | 5 | 4.08 |
2011-12-14 | 1466 | 602254 | 195 | 9155384 | 15.15 | 15.40 | 15.00 | 15.35 | 0.35 | 2.33% | 15.30 | 39 | 15.35 | 12 | 4.17 |
2011-12-15 | 1466 | 579801 | 256 | 8888654 | 15.35 | 15.60 | 15.15 | 15.25 | 0.10 | -0.65% | 15.25 | 22 | 15.30 | 15 | 4.14 |
2011-12-16 | 1466 | 608568 | 211 | 9377167 | 15.60 | 15.60 | 15.20 | 15.45 | 0.20 | 1.31% | 15.45 | 59 | 15.50 | 14 | 4.20 |
2011-12-19 | 1466 | 851300 | 264 | 12540270 | 15.25 | 15.30 | 14.45 | 14.45 | 1.00 | -6.47% | 14.40 | 138 | 14.45 | 1 | 3.93 |
2011-12-20 | 1466 | 549718 | 193 | 7949687 | 14.35 | 14.60 | 14.35 | 14.50 | 0.05 | 0.35% | 14.50 | 18 | 14.55 | 4 | 3.94 |
2011-12-21 | 1466 | 841539 | 326 | 13019303 | 15.50 | 15.50 | 15.15 | 15.50 | 1.00 | 6.9% | 15.50 | 226 | 0.00 | 0 | 4.21 |
2011-12-22 | 1466 | 1294619 | 630 | 20983214 | 15.60 | 16.55 | 15.60 | 16.20 | 0.70 | 4.52% | 16.15 | 21 | 16.20 | 11 | 4.40 |
2011-12-23 | 1466 | 1084000 | 416 | 17965350 | 16.50 | 16.80 | 16.30 | 16.60 | 0.40 | 2.47% | 16.60 | 7 | 16.65 | 16 | 4.51 |
2011-12-26 | 1466 | 515271 | 194 | 8526391 | 16.60 | 16.80 | 16.40 | 16.50 | 0.10 | -0.6% | 16.50 | 28 | 16.55 | 2 | 4.48 |
2011-12-27 | 1466 | 489548 | 152 | 7945505 | 16.40 | 16.40 | 16.00 | 16.25 | 0.25 | -1.52% | 16.25 | 6 | 16.30 | 1 | 4.42 |
2011-12-28 | 1466 | 556300 | 156 | 9009115 | 16.30 | 16.35 | 16.05 | 16.15 | 0.10 | -0.62% | 16.15 | 23 | 16.20 | 5 | 4.39 |
2011-12-29 | 1466 | 445040 | 127 | 7132636 | 16.00 | 16.20 | 15.90 | 16.05 | 0.10 | -0.62% | 16.05 | 3 | 16.20 | 1 | 4.36 |
2011-12-30 | 1466 | 615601 | 189 | 9927856 | 16.20 | 16.40 | 16.00 | 16.25 | 0.20 | 1.25% | 16.20 | 5 | 16.25 | 5 | 4.42 |