儒鴻(1476)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 | 46.30 0 0% | 46.35 0.05 0.11% | 46.00 -0.35 -0.76% | 47.00 1 2.17% | 45.80 -1.2 -2.55% | 45.70 -0.1 -0.22% | 45.95 0.25 0.55% | 46.15 0.2 0.44% | 46.21 | |||||||||||||||||||||||
12 月 | 47.15 1 2.17% | 46.85 -0.3 -0.64% | 45.25 -1.6 -3.42% | 42.60 -2.65 -5.86% | 42.30 -0.3 -0.7% | 42.30 0 0% | 42.50 0.2 0.47% | 43.35 0.85 2% | 43.40 0.05 0.12% | 43.25 -0.15 -0.35% | 42.70 -0.55 -1.27% | 42.60 -0.1 -0.23% | 41.00 -1.6 -3.76% | 41.05 0.05 0.12% | 42.90 1.85 4.51% | 42.50 -0.4 -0.93% | 43.00 0.5 1.18% | 42.70 -0.3 -0.7% | 43.20 0.5 1.17% | 45.10 1.9 4.4% | 45.05 -0.05 -0.11% | 45.90 0.85 1.89% | 43.42 |
說明:最高漲幅:4.51%最低跌幅:-5.86% 最高價:47.15最低價:41.00平均價:44.2,灰色底表示週末,漲16天(11.1)元,跌18天(-13.25)元,平盤2天
5%=1,4%=1,2%=6,1%=3,0%=7,-0%=1,-1%=2,-2%=3,-3%=5,-4%=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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-21 | 1476 | 798291 | 406 | 36989486 | 47.30 | 47.30 | 45.90 | 46.30 | 1.00 | 0% | 46.30 | 16 | 46.40 | 7 | 9.98 |
2011-11-22 | 1476 | 731860 | 403 | 33661255 | 46.30 | 46.50 | 45.10 | 46.35 | 0.05 | 0.11% | 46.30 | 3 | 46.35 | 7 | 9.99 |
2011-11-23 | 1476 | 655800 | 329 | 30211250 | 46.40 | 46.75 | 45.80 | 46.00 | 0.35 | -0.76% | 45.85 | 40 | 46.00 | 1 | 9.91 |
2011-11-24 | 1476 | 937543 | 531 | 43943385 | 45.80 | 47.60 | 45.70 | 47.00 | 1.00 | 2.17% | 47.00 | 6 | 47.20 | 16 | 10.13 |
2011-11-25 | 1476 | 644640 | 365 | 29772090 | 47.20 | 47.20 | 45.65 | 45.80 | 1.20 | -2.55% | 45.80 | 6 | 46.00 | 2 | 9.87 |
2011-11-28 | 1476 | 431246 | 268 | 19765440 | 45.80 | 46.75 | 45.50 | 45.70 | 0.10 | -0.22% | 45.70 | 11 | 45.80 | 7 | 9.85 |
2011-11-29 | 1476 | 500440 | 255 | 22879451 | 46.00 | 46.50 | 45.35 | 45.95 | 0.25 | 0.55% | 45.80 | 1 | 45.95 | 9 | 9.90 |
2011-11-30 | 1476 | 492201 | 288 | 22540434 | 45.95 | 46.20 | 45.50 | 46.15 | 0.20 | 0.44% | 45.85 | 1 | 46.15 | 1 | 9.95 |
2011-12-01 | 1476 | 1024278 | 614 | 48372052 | 47.50 | 47.80 | 46.80 | 47.15 | 1.00 | 2.17% | 47.15 | 102 | 47.20 | 4 | 10.16 |
2011-12-02 | 1476 | 441280 | 246 | 20560248 | 47.15 | 47.15 | 46.45 | 46.85 | 0.30 | -0.64% | 46.85 | 3 | 46.90 | 14 | 10.10 |
2011-12-05 | 1476 | 1082896 | 523 | 49453670 | 46.90 | 46.90 | 45.20 | 45.25 | 1.60 | -3.42% | 45.25 | 11 | 45.40 | 7 | 9.75 |
2011-12-06 | 1476 | 2133581 | 1017 | 91550833 | 45.00 | 45.00 | 42.20 | 42.60 | 2.65 | -5.86% | 42.60 | 1 | 42.65 | 1 | 9.18 |
2011-12-07 | 1476 | 1450366 | 681 | 61426401 | 42.45 | 42.95 | 41.80 | 42.30 | 0.30 | -0.7% | 42.25 | 6 | 42.30 | 2 | 9.12 |
2011-12-08 | 1476 | 912171 | 394 | 38172946 | 42.30 | 42.30 | 41.55 | 42.30 | 0.00 | 0% | 42.15 | 8 | 42.30 | 2 | 9.12 |
2011-12-09 | 1476 | 842696 | 437 | 35489980 | 41.40 | 42.60 | 41.40 | 42.50 | 0.20 | 0.47% | 42.50 | 20 | 42.55 | 6 | 9.16 |
2011-12-12 | 1476 | 995438 | 518 | 42717753 | 43.00 | 43.40 | 42.20 | 43.35 | 0.85 | 2% | 43.10 | 21 | 43.35 | 5 | 9.34 |
2011-12-13 | 1476 | 392740 | 231 | 16958015 | 43.20 | 43.40 | 42.70 | 43.40 | 0.05 | 0.12% | 43.25 | 11 | 43.40 | 26 | 9.35 |
2011-12-14 | 1476 | 343628 | 199 | 14818070 | 43.40 | 43.40 | 42.90 | 43.25 | 0.15 | -0.35% | 43.25 | 5 | 43.35 | 7 | 9.32 |
2011-12-15 | 1476 | 282660 | 168 | 12069082 | 43.00 | 43.00 | 42.50 | 42.70 | 0.55 | -1.27% | 42.60 | 2 | 42.70 | 4 | 9.20 |
2011-12-16 | 1476 | 361386 | 204 | 15438141 | 43.00 | 43.00 | 42.50 | 42.60 | 0.10 | -0.23% | 42.60 | 2 | 42.65 | 8 | 9.18 |
2011-12-19 | 1476 | 653980 | 327 | 27180725 | 42.50 | 42.50 | 41.00 | 41.00 | 1.60 | -3.76% | 41.00 | 26 | 41.05 | 4 | 8.84 |
2011-12-20 | 1476 | 575590 | 255 | 23630398 | 41.00 | 41.30 | 40.90 | 41.05 | 0.05 | 0.12% | 41.05 | 18 | 41.10 | 1 | 8.85 |
2011-12-21 | 1476 | 865405 | 480 | 36769932 | 42.90 | 42.90 | 42.10 | 42.90 | 1.85 | 4.51% | 42.80 | 5 | 42.90 | 19 | 9.25 |
2011-12-22 | 1476 | 790166 | 264 | 33722482 | 43.20 | 43.20 | 42.00 | 42.50 | 0.40 | -0.93% | 42.35 | 2 | 42.50 | 12 | 9.16 |
2011-12-23 | 1476 | 1063403 | 539 | 45446729 | 42.60 | 43.00 | 42.40 | 43.00 | 0.50 | 1.18% | 43.00 | 6 | 43.05 | 12 | 9.27 |
2011-12-26 | 1476 | 299070 | 179 | 12816953 | 43.20 | 43.20 | 42.65 | 42.70 | 0.30 | -0.7% | 42.70 | 4 | 42.80 | 9 | 9.20 |
2011-12-27 | 1476 | 486120 | 293 | 20844433 | 42.90 | 43.20 | 42.60 | 43.20 | 0.50 | 1.17% | 43.20 | 38 | 43.30 | 28 | 9.31 |
2011-12-28 | 1476 | 2801299 | 1403 | 125988855 | 43.80 | 45.50 | 43.60 | 45.10 | 1.90 | 4.4% | 45.10 | 7 | 45.15 | 1 | 9.72 |
2011-12-29 | 1476 | 1123442 | 659 | 50612940 | 45.00 | 45.40 | 44.40 | 45.05 | 0.05 | -0.11% | 45.00 | 292 | 45.05 | 3 | 9.71 |
2011-12-30 | 1476 | 1303680 | 727 | 59546876 | 45.45 | 46.15 | 45.30 | 45.90 | 0.85 | 1.89% | 45.70 | 5 | 45.90 | 14 | 9.89 |