聚陽(1477)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　　　　　　　　　　　　　　　　　　　　68.60
0
0%		68.70
0.1
0.15%		68.30
-0.4
-0.58%		68.40
0.1
0.15%		66.60
-1.8
-2.63%		 　66.00
-0.6
-0.9%		67.00
1
1.52%		67.80
0.8
1.19%		 67.6
12 月68.60
0.8
1.18%		68.70
0.1
0.15%		 　68.50
-0.2
-0.29%		67.70
-0.8
-1.17%		68.10
0.4
0.59%		68.00
-0.1
-0.15%		67.80
-0.2
-0.29%		 　68.10
0.3
0.44%		67.80
-0.3
-0.44%		68.10
0.3
0.44%		68.10
0
0%		67.90
-0.2
-0.29%		 　67.80
-0.1
-0.15%		67.70
-0.1
-0.15%		68.50
0.8
1.18%		68.20
-0.3
-0.44%		68.50
0.3
0.44%		 　68.70
0.2
0.29%		69.60
0.9
1.31%		69.60
0
0%		69.60
0
0%		70.10
0.5
0.72%		　68.42

說明:最高漲幅:1.52%最低跌幅:-2.63% 最高價:70.10最低價:66.00平均價:68.19,灰色底表示週末,漲17天(7.9)元,跌15天(-6)元,平盤4天
2%=1,1%=7,0%=13,-0%=1,-1%=4,-2%=10,

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
2011-11-21 1477 250154 142 17236441 69.30 69.50 68.30 68.60 0.90 0% 68.60 4 68.80 9 12.04
2011-11-22 1477 689233 303 46364004 65.00 69.00 65.00 68.70 0.10 0.15% 68.70 1 68.90 5 12.05
2011-11-23 1477 348438 207 23846422 68.50 68.90 68.10 68.30 0.40 -0.58% 68.30 9 68.50 1 11.98
2011-11-24 1477 196358 140 13381402 68.00 68.50 67.70 68.40 0.10 0.15% 68.20 4 68.40 4 12.00
2011-11-25 1477 476233 302 31993856 68.10 68.40 66.30 66.60 1.80 -2.63% 66.60 10 67.50 1 11.68
2011-11-28 1477 593981 391 39467427 66.80 67.30 66.00 66.00 0.60 -0.9% 66.00 15 66.10 1 11.58
2011-11-29 1477 511098 345 33878014 66.80 67.00 65.90 67.00 1.00 1.52% 66.90 8 67.00 1 11.75
2011-11-30 1477 513436 388 34494629 67.50 67.90 66.90 67.80 0.80 1.19% 67.50 26 67.80 18 11.89
2011-12-01 1477 532469 304 36630611 68.50 69.40 68.10 68.60 0.80 1.18% 68.50 1 69.00 2 12.04
2011-12-02 1477 211350 103 14478950 68.60 68.80 68.10 68.70 0.10 0.15% 68.70 17 68.80 7 12.05
2011-12-05 1477 322597 171 22112854 68.80 68.90 68.30 68.50 0.20 -0.29% 68.40 2 68.50 6 12.15
2011-12-06 1477 228960 139 15575281 68.50 68.50 67.70 67.70 0.80 -1.17% 67.70 3 67.80 2 12.00
2011-12-07 1477 274147 168 18579984 67.70 68.20 67.40 68.10 0.40 0.59% 68.00 4 68.10 8 12.07
2011-12-08 1477 309000 122 21038900 68.30 68.50 67.70 68.00 0.10 -0.15% 68.00 4 68.30 4 12.06
2011-12-09 1477 210682 163 14296376 67.80 68.00 67.50 67.80 0.20 -0.29% 67.80 2 67.90 1 12.02
2011-12-12 1477 93100 44 6350639 68.00 68.40 68.00 68.10 0.30 0.44% 68.10 4 68.20 26 12.07
2011-12-13 1477 122449 69 8302530 67.50 68.00 67.50 67.80 0.30 -0.44% 67.80 2 68.00 14 12.02
2011-12-14 1477 78100 54 5308650 68.00 68.10 67.70 68.10 0.30 0.44% 68.00 9 68.10 31 12.07
2011-12-15 1477 174100 84 11827950 68.10 68.10 67.70 68.10 0.00 0% 67.90 3 68.10 20 12.07
2011-12-16 1477 156200 112 10585100 68.20 68.20 67.50 67.90 0.20 -0.29% 67.50 43 68.00 8 12.04
2011-12-19 1477 145100 127 9822640 67.90 68.00 67.10 67.80 0.10 -0.15% 67.50 3 67.80 9 12.02
2011-12-20 1477 134000 95 9050400 67.80 67.80 67.00 67.70 0.10 -0.15% 67.20 7 67.70 5 12.00
2011-12-21 1477 275572 180 18823680 68.00 68.50 67.90 68.50 0.80 1.18% 68.30 3 68.60 17 12.15
2011-12-22 1477 103300 78 7033020 68.20 68.30 67.90 68.20 0.30 -0.44% 68.00 5 68.20 3 12.09
2011-12-23 1477 245590 164 16886110 68.40 69.20 68.30 68.50 0.30 0.44% 68.50 20 68.80 4 12.15
2011-12-26 1477 233010 110 16073881 69.60 69.60 68.70 68.70 0.20 0.29% 68.70 9 68.90 12 12.18
2011-12-27 1477 406772 229 28191098 69.20 69.60 68.80 69.60 0.90 1.31% 69.60 4 69.70 29 12.34
2011-12-28 1477 321200 195 22382080 69.60 69.90 69.50 69.60 0.00 0% 69.60 2 69.70 3 12.34
2011-12-29 1477 164600 100 11436319 69.50 69.70 69.00 69.60 0.00 0% 69.50 5 69.70 5 12.34
2011-12-30 1477 535112 270 37440696 69.90 70.20 69.60 70.10 0.50 0.72% 70.00 55 70.10 46 12.43