東元(1504)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 | 16.70 0 0% | 16.70 0 0% | 16.90 0.2 1.2% | 17.70 0.8 4.73% | 17.25 -0.45 -2.54% | 17.40 0.15 0.87% | 17.80 0.4 2.3% | 17.75 -0.05 -0.28% | 17.41 | |||||||||||||||||||||||
12 月 | 18.45 0.7 3.94% | 18.50 0.05 0.27% | 18.50 0 0% | 18.15 -0.35 -1.89% | 18.35 0.2 1.1% | 18.40 0.05 0.27% | 17.95 -0.45 -2.45% | 17.90 -0.05 -0.28% | 17.65 -0.25 -1.4% | 17.90 0.25 1.42% | 17.30 -0.6 -3.35% | 17.35 0.05 0.29% | 17.30 -0.05 -0.29% | 17.20 -0.1 -0.58% | 18.05 0.85 4.94% | 18.00 -0.05 -0.28% | 18.15 0.15 0.83% | 18.00 -0.15 -0.83% | 18.00 0 0% | 17.95 -0.05 -0.28% | 17.90 -0.05 -0.28% | 17.85 -0.05 -0.28% | 17.94 |
說明:最高漲幅:4.94%最低跌幅:-3.35% 最高價:18.50最低價:16.70平均價:17.79,灰色底表示週末,漲14天(4.7)元,跌17天(-2.95)元,平盤5天
5%=2,4%=2,2%=1,1%=6,0%=8,-0%=2,-1%=2,-2%=4,-3%=9,
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 | 1504 | 6666864 | 1879 | 112254514 | 17.10 | 17.20 | 16.70 | 16.70 | 0.50 | 0% | 16.70 | 474 | 16.75 | 7 | 11.21 |
2011-11-22 | 1504 | 5885734 | 1814 | 98694047 | 16.85 | 16.90 | 16.60 | 16.70 | 0.00 | 0% | 16.70 | 136 | 16.75 | 23 | 11.21 |
2011-11-23 | 1504 | 9417483 | 2798 | 159861830 | 16.75 | 17.15 | 16.75 | 16.90 | 0.20 | 1.2% | 16.90 | 38 | 16.95 | 17 | 11.34 |
2011-11-24 | 1504 | 13836321 | 3296 | 240049603 | 16.90 | 17.80 | 16.90 | 17.70 | 0.80 | 4.73% | 17.65 | 91 | 17.70 | 233 | 11.88 |
2011-11-25 | 1504 | 9706652 | 2594 | 169131076 | 17.60 | 17.75 | 17.15 | 17.25 | 0.45 | -2.54% | 17.25 | 127 | 17.30 | 50 | 11.58 |
2011-11-28 | 1504 | 3878307 | 1198 | 67760270 | 17.50 | 17.70 | 17.35 | 17.40 | 0.15 | 0.87% | 17.40 | 3 | 17.45 | 59 | 11.68 |
2011-11-29 | 1504 | 10017221 | 2622 | 177917757 | 17.55 | 18.00 | 17.50 | 17.80 | 0.40 | 2.3% | 17.80 | 87 | 17.85 | 304 | 11.95 |
2011-11-30 | 1504 | 6956883 | 1966 | 123028136 | 17.90 | 17.90 | 17.45 | 17.75 | 0.05 | -0.28% | 17.60 | 46 | 17.75 | 41 | 11.91 |
2011-12-01 | 1504 | 16652901 | 4169 | 306564173 | 18.20 | 18.60 | 18.20 | 18.45 | 0.70 | 3.94% | 18.45 | 29 | 18.50 | 53 | 12.38 |
2011-12-02 | 1504 | 14009279 | 3816 | 261925238 | 18.65 | 18.85 | 18.50 | 18.50 | 0.05 | 0.27% | 18.50 | 232 | 18.55 | 16 | 12.42 |
2011-12-05 | 1504 | 5674239 | 1860 | 105435894 | 18.60 | 18.75 | 18.50 | 18.50 | 0.00 | 0% | 18.50 | 173 | 18.55 | 57 | 12.42 |
2011-12-06 | 1504 | 8156783 | 1999 | 149351219 | 18.65 | 18.70 | 18.05 | 18.15 | 0.35 | -1.89% | 18.10 | 242 | 18.15 | 14 | 12.18 |
2011-12-07 | 1504 | 6111083 | 1548 | 112086310 | 18.20 | 18.45 | 18.20 | 18.35 | 0.20 | 1.1% | 18.35 | 210 | 18.40 | 523 | 12.32 |
2011-12-08 | 1504 | 5537161 | 1607 | 100995940 | 18.30 | 18.40 | 18.05 | 18.40 | 0.05 | 0.27% | 18.35 | 11 | 18.40 | 115 | 12.35 |
2011-12-09 | 1504 | 6907574 | 2319 | 124627697 | 18.20 | 18.20 | 17.90 | 17.95 | 0.45 | -2.45% | 17.95 | 99 | 18.00 | 106 | 12.05 |
2011-12-12 | 1504 | 3963642 | 1137 | 71113102 | 18.05 | 18.10 | 17.75 | 17.90 | 0.05 | -0.28% | 17.90 | 544 | 17.95 | 189 | 12.01 |
2011-12-13 | 1504 | 4148878 | 1393 | 73720698 | 17.85 | 17.90 | 17.65 | 17.65 | 0.25 | -1.4% | 17.65 | 282 | 17.70 | 8 | 11.85 |
2011-12-14 | 1504 | 5392235 | 1826 | 96495285 | 17.90 | 18.00 | 17.75 | 17.90 | 0.25 | 1.42% | 17.85 | 191 | 17.90 | 37 | 12.01 |
2011-12-15 | 1504 | 7973873 | 2511 | 138902092 | 17.65 | 17.65 | 17.20 | 17.30 | 0.60 | -3.35% | 17.30 | 9 | 17.35 | 356 | 11.61 |
2011-12-16 | 1504 | 2410018 | 818 | 41802505 | 17.40 | 17.45 | 17.30 | 17.35 | 0.05 | 0.29% | 17.35 | 12 | 17.40 | 143 | 11.64 |
2011-12-19 | 1504 | 4610099 | 1177 | 79390206 | 17.35 | 17.45 | 17.10 | 17.30 | 0.05 | -0.29% | 17.25 | 30 | 17.30 | 50 | 11.61 |
2011-12-20 | 1504 | 3283552 | 838 | 56634462 | 17.40 | 17.40 | 17.15 | 17.20 | 0.10 | -0.58% | 17.20 | 62 | 17.25 | 44 | 11.54 |
2011-12-21 | 1504 | 7292309 | 2221 | 130581112 | 17.60 | 18.15 | 17.60 | 18.05 | 0.85 | 4.94% | 18.00 | 702 | 18.05 | 15 | 12.11 |
2011-12-22 | 1504 | 2744734 | 808 | 49366222 | 18.05 | 18.10 | 17.85 | 18.00 | 0.05 | -0.28% | 17.95 | 29 | 18.00 | 25 | 12.08 |
2011-12-23 | 1504 | 4806360 | 1617 | 87600043 | 18.20 | 18.35 | 18.15 | 18.15 | 0.15 | 0.83% | 18.15 | 73 | 18.20 | 52 | 12.18 |
2011-12-26 | 1504 | 2181874 | 667 | 39409183 | 18.20 | 18.25 | 18.00 | 18.00 | 0.15 | -0.83% | 18.00 | 155 | 18.05 | 271 | 12.08 |
2011-12-27 | 1504 | 3831766 | 899 | 68704395 | 18.10 | 18.15 | 17.75 | 18.00 | 0.00 | 0% | 17.95 | 241 | 18.00 | 300 | 12.08 |
2011-12-28 | 1504 | 1990270 | 700 | 35751914 | 17.90 | 18.05 | 17.85 | 17.95 | 0.05 | -0.28% | 17.90 | 945 | 17.95 | 37 | 12.05 |
2011-12-29 | 1504 | 2191905 | 681 | 39294650 | 17.85 | 18.00 | 17.80 | 17.90 | 0.05 | -0.28% | 17.90 | 361 | 17.95 | 10 | 12.01 |
2011-12-30 | 1504 | 3509526 | 883 | 62886330 | 18.00 | 18.05 | 17.80 | 17.85 | 0.05 | -0.28% | 17.85 | 118 | 17.90 | 35 | 11.98 |