瑞利(1512)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 | 7.38 0 0% | 7.08 -0.3 -4.07% | 6.90 -0.18 -2.54% | 6.91 0.01 0.14% | 6.97 0.06 0.87% | 7.00 0.03 0.43% | 7.05 0.05 0.71% | 6.86 -0.19 -2.7% | 7.03 | |||||||||||||||||||||||
12 月 | 7.13 0.27 3.94% | 7.05 -0.08 -1.12% | 7.10 0.05 0.71% | 7.00 -0.1 -1.41% | 7.03 0.03 0.43% | 7.00 -0.03 -0.43% | 7.06 0.06 0.86% | 7.03 -0.03 -0.42% | 6.95 -0.08 -1.14% | 6.99 0.04 0.58% | 6.99 0 0% | 6.92 -0.07 -1% | 6.80 -0.12 -1.73% | 6.70 -0.1 -1.47% | 6.96 0.26 3.88% | 6.85 -0.11 -1.58% | 7.03 0.18 2.63% | 6.97 -0.06 -0.85% | 6.94 -0.03 -0.43% | 7.14 0.2 2.88% | 7.10 -0.04 -0.56% | 7.10 0 0% | 6.99 |
說明:最高漲幅:3.94%最低跌幅:-4.07% 最高價:7.38最低價:6.70平均價:7,灰色底表示週末,漲15天(1.59)元,跌18天(-1.73)元,平盤3天
4%=3,3%=2,1%=6,0%=7,-0%=1,-1%=2,-2%=3,-3%=4,-4%=8,
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 | 1512 | 791230 | 217 | 5908907 | 7.93 | 7.94 | 7.38 | 7.38 | 0.55 | 0% | 0.00 | 0 | 7.38 | 2 | 56.77 |
2011-11-22 | 1512 | 1026000 | 246 | 7208470 | 7.20 | 7.46 | 6.87 | 7.08 | 0.30 | -4.07% | 7.05 | 30 | 7.08 | 11 | 54.46 |
2011-11-23 | 1512 | 775001 | 159 | 5330606 | 7.00 | 7.00 | 6.80 | 6.90 | 0.18 | -2.54% | 6.82 | 71 | 6.90 | 9 | 53.08 |
2011-11-24 | 1512 | 442002 | 154 | 3041663 | 6.82 | 7.08 | 6.70 | 6.91 | 0.01 | 0.14% | 6.90 | 13 | 6.91 | 7 | 53.15 |
2011-11-25 | 1512 | 227000 | 90 | 1578780 | 7.00 | 7.07 | 6.88 | 6.97 | 0.06 | 0.87% | 6.91 | 2 | 6.97 | 3 | 53.62 |
2011-11-28 | 1512 | 165226 | 73 | 1154919 | 6.80 | 7.05 | 6.80 | 7.00 | 0.03 | 0.43% | 7.00 | 2 | 7.02 | 3 | 53.85 |
2011-11-29 | 1512 | 177600 | 56 | 1252860 | 7.05 | 7.13 | 7.00 | 7.05 | 0.05 | 0.71% | 7.05 | 4 | 7.06 | 2 | 54.23 |
2011-11-30 | 1512 | 123100 | 64 | 854689 | 7.05 | 7.08 | 6.86 | 6.86 | 0.19 | -2.7% | 6.86 | 47 | 6.90 | 2 | 52.77 |
2011-12-01 | 1512 | 294000 | 101 | 2096110 | 7.00 | 7.18 | 7.00 | 7.13 | 0.27 | 3.94% | 7.11 | 1 | 7.13 | 3 | 54.85 |
2011-12-02 | 1512 | 153300 | 61 | 1084460 | 7.13 | 7.15 | 7.01 | 7.05 | 0.08 | -1.12% | 7.05 | 5 | 7.12 | 12 | 54.23 |
2011-12-05 | 1512 | 124037 | 55 | 878719 | 7.20 | 7.20 | 7.05 | 7.10 | 0.05 | 0.71% | 7.09 | 4 | 7.10 | 1 | 54.62 |
2011-12-06 | 1512 | 118001 | 39 | 826387 | 7.03 | 7.05 | 6.95 | 7.00 | 0.10 | -1.41% | 6.99 | 4 | 7.00 | 9 | 53.85 |
2011-12-07 | 1512 | 142000 | 57 | 1002880 | 7.01 | 7.11 | 7.00 | 7.03 | 0.03 | 0.43% | 7.03 | 5 | 7.08 | 11 | 54.08 |
2011-12-08 | 1512 | 151000 | 47 | 1052870 | 7.03 | 7.05 | 6.90 | 7.00 | 0.03 | -0.43% | 7.00 | 16 | 7.04 | 1 | 53.85 |
2011-12-09 | 1512 | 274010 | 66 | 1917290 | 7.00 | 7.06 | 6.93 | 7.06 | 0.06 | 0.86% | 7.06 | 2 | 7.08 | 4 | 54.31 |
2011-12-12 | 1512 | 141741 | 57 | 1009837 | 7.16 | 7.20 | 7.03 | 7.03 | 0.03 | -0.42% | 7.03 | 32 | 7.06 | 5 | 54.08 |
2011-12-13 | 1512 | 321249 | 67 | 2240068 | 7.00 | 7.08 | 6.93 | 6.95 | 0.08 | -1.14% | 6.95 | 1 | 6.99 | 4 | 53.46 |
2011-12-14 | 1512 | 183021 | 53 | 1276065 | 6.95 | 7.06 | 6.93 | 6.99 | 0.04 | 0.58% | 6.97 | 4 | 6.99 | 2 | 53.77 |
2011-12-15 | 1512 | 299000 | 79 | 2057920 | 7.00 | 7.05 | 6.80 | 6.99 | 0.00 | 0% | 6.93 | 11 | 6.99 | 5 | 53.77 |
2011-12-16 | 1512 | 296000 | 65 | 2052900 | 7.00 | 7.00 | 6.89 | 6.92 | 0.07 | -1% | 6.91 | 5 | 6.92 | 1 | 53.23 |
2011-12-19 | 1512 | 438300 | 119 | 2977270 | 6.92 | 6.92 | 6.44 | 6.80 | 0.12 | -1.73% | 6.66 | 1 | 6.80 | 4 | 52.31 |
2011-12-20 | 1512 | 120400 | 52 | 805892 | 6.80 | 6.80 | 6.66 | 6.70 | 0.10 | -1.47% | 6.70 | 3 | 6.75 | 2 | 51.54 |
2011-12-21 | 1512 | 291012 | 104 | 2024952 | 6.81 | 7.02 | 6.81 | 6.96 | 0.26 | 3.88% | 6.95 | 12 | 6.97 | 10 | 53.54 |
2011-12-22 | 1512 | 249138 | 61 | 1727948 | 7.02 | 7.02 | 6.85 | 6.85 | 0.11 | -1.58% | 6.85 | 8 | 6.90 | 9 | 52.69 |
2011-12-23 | 1512 | 374184 | 117 | 2619878 | 6.86 | 7.09 | 6.86 | 7.03 | 0.18 | 2.63% | 7.03 | 15 | 7.05 | 10 | 54.08 |
2011-12-26 | 1512 | 250041 | 71 | 1750270 | 7.10 | 7.10 | 6.95 | 6.97 | 0.06 | -0.85% | 6.97 | 33 | 6.99 | 10 | 53.62 |
2011-12-27 | 1512 | 256000 | 78 | 1773130 | 7.00 | 7.00 | 6.89 | 6.94 | 0.03 | -0.43% | 6.93 | 4 | 6.95 | 3 | 53.38 |
2011-12-28 | 1512 | 926409 | 261 | 6594323 | 6.95 | 7.20 | 6.95 | 7.14 | 0.20 | 2.88% | 7.14 | 2 | 7.15 | 22 | 54.92 |
2011-12-29 | 1512 | 470521 | 86 | 3316472 | 7.14 | 7.14 | 7.00 | 7.10 | 0.04 | -0.56% | 7.06 | 10 | 7.10 | 6 | 54.62 |
2011-12-30 | 1512 | 184554 | 55 | 1313880 | 7.15 | 7.18 | 7.06 | 7.10 | 0.00 | 0% | 7.09 | 12 | 7.10 | 6 | 54.62 |