耿鼎(1524)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 | 7.18 0 0% | 7.00 -0.18 -2.51% | 6.61 -0.39 -5.57% | 6.70 0.09 1.36% | 6.65 -0.05 -0.75% | 6.84 0.19 2.86% | 6.90 0.06 0.88% | 6.65 -0.25 -3.62% | 6.82 | |||||||||||||||||||||||
12 月 | 6.83 0.18 2.71% | 6.81 -0.02 -0.29% | 6.84 0.03 0.44% | 6.73 -0.11 -1.61% | 6.81 0.08 1.19% | 6.82 0.01 0.15% | 6.90 0.08 1.17% | 6.86 -0.04 -0.58% | 6.75 -0.11 -1.6% | 6.81 0.06 0.89% | 6.71 -0.1 -1.47% | 6.72 0.01 0.15% | 6.58 -0.14 -2.08% | 6.63 0.05 0.76% | 6.76 0.13 1.96% | 7.00 0.24 3.55% | 6.96 -0.04 -0.57% | 6.92 -0.04 -0.57% | 6.95 0.03 0.43% | 6.92 -0.03 -0.43% | 6.92 0 0% | 6.93 0.01 0.14% | 6.82 |
說明:最高漲幅:3.55%最低跌幅:-5.57% 最高價:7.18最低價:6.58平均價:6.82,灰色底表示週末,漲18天(1.65)元,跌16天(-1.72)元,平盤2天
4%=1,3%=4,2%=1,1%=6,0%=8,-0%=1,-1%=1,-2%=1,-3%=2,-4%=4,-5%=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 | 1524 | 96004 | 40 | 693177 | 7.33 | 7.34 | 7.03 | 7.18 | 0.24 | 0% | 7.11 | 8 | 7.18 | 12 | 0.00 |
2011-11-22 | 1524 | 228415 | 87 | 1604673 | 7.20 | 7.22 | 6.81 | 7.00 | 0.18 | -2.51% | 6.98 | 9 | 7.00 | 12 | 0.00 |
2011-11-23 | 1524 | 270204 | 86 | 1822645 | 7.00 | 7.00 | 6.61 | 6.61 | 0.39 | -5.57% | 6.61 | 9 | 6.65 | 1 | 0.00 |
2011-11-24 | 1524 | 150902 | 72 | 998316 | 6.61 | 6.73 | 6.50 | 6.70 | 0.09 | 1.36% | 6.71 | 11 | 6.76 | 8 | 0.00 |
2011-11-25 | 1524 | 178551 | 39 | 1181485 | 6.78 | 6.78 | 6.60 | 6.65 | 0.05 | -0.75% | 6.61 | 8 | 6.65 | 7 | 0.00 |
2011-11-28 | 1524 | 178054 | 52 | 1196037 | 6.76 | 6.84 | 6.65 | 6.84 | 0.19 | 2.86% | 6.75 | 10 | 6.85 | 6 | 0.00 |
2011-11-29 | 1524 | 471100 | 70 | 3237773 | 6.90 | 6.95 | 6.74 | 6.90 | 0.06 | 0.88% | 6.84 | 8 | 6.89 | 1 | 0.00 |
2011-11-30 | 1524 | 69000 | 29 | 467560 | 6.90 | 6.90 | 6.65 | 6.65 | 0.25 | -3.62% | 6.65 | 2 | 6.71 | 8 | 0.00 |
2011-12-01 | 1524 | 281672 | 89 | 1911108 | 6.88 | 6.89 | 6.74 | 6.83 | 0.18 | 2.71% | 6.79 | 10 | 6.83 | 2 | 0.00 |
2011-12-02 | 1524 | 80400 | 39 | 545686 | 6.83 | 6.84 | 6.75 | 6.81 | 0.02 | -0.29% | 6.78 | 1 | 6.81 | 5 | 0.00 |
2011-12-05 | 1524 | 57010 | 17 | 388368 | 6.81 | 6.84 | 6.80 | 6.84 | 0.03 | 0.44% | 6.77 | 1 | 6.84 | 10 | 0.00 |
2011-12-06 | 1524 | 58375 | 25 | 393572 | 6.84 | 6.84 | 6.66 | 6.73 | 0.11 | -1.61% | 6.65 | 10 | 6.73 | 1 | 0.00 |
2011-12-07 | 1524 | 84985 | 35 | 575366 | 6.73 | 6.84 | 6.73 | 6.81 | 0.08 | 1.19% | 6.81 | 2 | 6.82 | 16 | 0.00 |
2011-12-08 | 1524 | 34490 | 20 | 233882 | 6.81 | 6.84 | 6.74 | 6.82 | 0.01 | 0.15% | 6.82 | 9 | 6.83 | 16 | 0.00 |
2011-12-09 | 1524 | 84000 | 41 | 577540 | 6.80 | 6.90 | 6.80 | 6.90 | 0.08 | 1.17% | 6.89 | 20 | 6.90 | 8 | 0.00 |
2011-12-12 | 1524 | 61000 | 19 | 420410 | 6.91 | 6.92 | 6.85 | 6.86 | 0.04 | -0.58% | 6.85 | 2 | 6.88 | 5 | 0.00 |
2011-12-13 | 1524 | 45000 | 15 | 306270 | 6.86 | 6.86 | 6.71 | 6.75 | 0.11 | -1.6% | 6.74 | 10 | 6.83 | 10 | 0.00 |
2011-12-14 | 1524 | 24564 | 16 | 166689 | 6.82 | 6.82 | 6.75 | 6.81 | 0.06 | 0.89% | 6.75 | 12 | 6.81 | 1 | 0.00 |
2011-12-15 | 1524 | 59000 | 19 | 398480 | 6.71 | 6.82 | 6.59 | 6.71 | 0.10 | -1.47% | 6.71 | 10 | 6.80 | 1 | 0.00 |
2011-12-16 | 1524 | 73358 | 34 | 494004 | 6.60 | 6.99 | 6.60 | 6.72 | 0.01 | 0.15% | 6.71 | 15 | 6.73 | 1 | 0.00 |
2011-12-19 | 1524 | 106685 | 36 | 698472 | 6.50 | 6.61 | 6.50 | 6.58 | 0.14 | -2.08% | 6.55 | 4 | 6.58 | 39 | 0.00 |
2011-12-20 | 1524 | 64000 | 28 | 422100 | 6.58 | 6.70 | 6.53 | 6.63 | 0.05 | 0.76% | 6.62 | 1 | 6.63 | 7 | 0.00 |
2011-12-21 | 1524 | 129082 | 59 | 876277 | 6.76 | 6.90 | 6.65 | 6.76 | 0.13 | 1.96% | 6.76 | 3 | 6.83 | 1 | 0.00 |
2011-12-22 | 1524 | 94177 | 43 | 650850 | 6.78 | 7.00 | 6.73 | 7.00 | 0.24 | 3.55% | 6.75 | 6 | 7.00 | 2 | 0.00 |
2011-12-23 | 1524 | 104538 | 49 | 731426 | 7.00 | 7.03 | 6.95 | 6.96 | 0.04 | -0.57% | 6.95 | 20 | 7.00 | 1 | 0.00 |
2011-12-26 | 1524 | 42019 | 16 | 291341 | 7.00 | 7.00 | 6.92 | 6.92 | 0.04 | -0.57% | 6.92 | 3 | 6.93 | 14 | 0.00 |
2011-12-27 | 1524 | 23121 | 14 | 160887 | 6.99 | 6.99 | 6.92 | 6.95 | 0.03 | 0.43% | 6.93 | 3 | 6.95 | 2 | 0.00 |
2011-12-28 | 1524 | 67627 | 31 | 469384 | 6.86 | 7.00 | 6.86 | 6.92 | 0.03 | -0.43% | 6.92 | 6 | 6.99 | 1 | 0.00 |
2011-12-29 | 1524 | 162001 | 42 | 1118956 | 6.91 | 6.95 | 6.86 | 6.92 | 0.00 | 0% | 6.92 | 5 | 6.95 | 5 | 0.00 |
2011-12-30 | 1524 | 139000 | 31 | 966140 | 7.00 | 7.00 | 6.92 | 6.93 | 0.01 | 0.14% | 6.93 | 6 | 6.98 | 12 | 0.00 |