信錦(1582)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 | 36.20 0 0% | 34.60 -1.6 -4.42% | 33.05 -1.55 -4.48% | 34.00 0.95 2.87% | 33.35 -0.65 -1.91% | 33.60 0.25 0.75% | 33.50 -0.1 -0.3% | 33.80 0.3 0.9% | 34.1 | |||||||||||||||||||||||
12 月 | 35.30 1.5 4.44% | 34.55 -0.75 -2.12% | 34.10 -0.45 -1.3% | 33.60 -0.5 -1.47% | 34.30 0.7 2.08% | 33.30 -1 -2.92% | 33.20 -0.1 -0.3% | 33.25 0.05 0.15% | 33.15 -0.1 -0.3% | 33.50 0.35 1.06% | 33.40 -0.1 -0.3% | 33.00 -0.4 -1.2% | 31.60 -1.4 -4.24% | 31.65 0.05 0.16% | 33.40 1.75 5.53% | 32.75 -0.65 -1.95% | 33.80 1.05 3.21% | 33.30 -0.5 -1.48% | 32.75 -0.55 -1.65% | 32.70 -0.05 -0.15% | 32.40 -0.3 -0.92% | 32.40 0 0% | 33.22 |
說明:最高漲幅:5.53%最低跌幅:-4.48% 最高價:36.20最低價:31.60平均價:33.46,灰色底表示週末,漲13天(8.75)元,跌21天(-13.1)元,平盤2天
6%=1,4%=2,3%=2,2%=1,1%=4,0%=5,-0%=1,-1%=4,-2%=4,-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 | 1582 | 271000 | 169 | 9561250 | 36.00 | 36.20 | 34.60 | 36.20 | 0.05 | 0% | 34.80 | 10 | 36.20 | 3 | 11.14 |
2011-11-22 | 1582 | 437300 | 214 | 15097650 | 36.20 | 36.20 | 33.70 | 34.60 | 1.60 | -4.42% | 34.60 | 15 | 34.70 | 1 | 10.65 |
2011-11-23 | 1582 | 146252 | 113 | 4901624 | 33.00 | 34.50 | 33.00 | 33.05 | 1.55 | -4.48% | 33.05 | 12 | 33.30 | 1 | 10.17 |
2011-11-24 | 1582 | 362113 | 145 | 12540412 | 32.70 | 35.35 | 32.60 | 34.00 | 0.95 | 2.87% | 34.00 | 4 | 34.20 | 2 | 10.46 |
2011-11-25 | 1582 | 123034 | 97 | 4141988 | 34.00 | 34.80 | 33.25 | 33.35 | 0.65 | -1.91% | 33.35 | 6 | 33.40 | 6 | 10.26 |
2011-11-28 | 1582 | 109650 | 67 | 3689439 | 33.50 | 34.50 | 33.35 | 33.60 | 0.25 | 0.75% | 33.50 | 2 | 33.70 | 9 | 10.34 |
2011-11-29 | 1582 | 277040 | 153 | 9330460 | 34.50 | 34.50 | 33.45 | 33.50 | 0.10 | -0.3% | 33.50 | 20 | 33.80 | 2 | 10.31 |
2011-11-30 | 1582 | 139000 | 76 | 4671650 | 33.55 | 33.90 | 33.15 | 33.80 | 0.30 | 0.9% | 33.30 | 3 | 33.80 | 9 | 10.40 |
2011-12-01 | 1582 | 682198 | 256 | 24275589 | 36.15 | 36.15 | 35.00 | 35.30 | 1.50 | 4.44% | 35.30 | 28 | 35.45 | 10 | 10.86 |
2011-12-02 | 1582 | 128205 | 100 | 4440811 | 35.50 | 35.55 | 34.45 | 34.55 | 0.75 | -2.12% | 34.50 | 7 | 34.80 | 2 | 10.63 |
2011-12-05 | 1582 | 93110 | 63 | 3195667 | 34.50 | 34.55 | 34.10 | 34.10 | 0.45 | -1.3% | 34.10 | 11 | 34.35 | 2 | 10.49 |
2011-12-06 | 1582 | 76060 | 53 | 2572940 | 34.10 | 34.20 | 33.50 | 33.60 | 0.50 | -1.47% | 33.50 | 1 | 33.60 | 6 | 10.34 |
2011-12-07 | 1582 | 139498 | 81 | 4735581 | 34.20 | 34.30 | 33.60 | 34.30 | 0.70 | 2.08% | 33.80 | 1 | 34.30 | 2 | 10.55 |
2011-12-08 | 1582 | 137040 | 72 | 4588638 | 34.00 | 34.00 | 33.30 | 33.30 | 1.00 | -2.92% | 33.25 | 8 | 33.30 | 1 | 10.25 |
2011-12-09 | 1582 | 127000 | 67 | 4190900 | 33.00 | 33.30 | 32.80 | 33.20 | 0.10 | -0.3% | 33.05 | 1 | 33.20 | 2 | 10.22 |
2011-12-12 | 1582 | 82045 | 59 | 2746503 | 34.00 | 34.00 | 33.25 | 33.25 | 0.05 | 0.15% | 33.20 | 13 | 33.45 | 3 | 10.23 |
2011-12-13 | 1582 | 110300 | 83 | 3653989 | 33.00 | 33.45 | 32.90 | 33.15 | 0.10 | -0.3% | 33.10 | 3 | 33.15 | 1 | 10.20 |
2011-12-14 | 1582 | 91100 | 59 | 3031715 | 33.00 | 33.50 | 33.00 | 33.50 | 0.35 | 1.06% | 33.50 | 3 | 33.55 | 6 | 10.31 |
2011-12-15 | 1582 | 103010 | 65 | 3419484 | 33.05 | 33.45 | 32.95 | 33.40 | 0.10 | -0.3% | 33.40 | 4 | 33.45 | 4 | 10.28 |
2011-12-16 | 1582 | 142148 | 70 | 4709334 | 33.40 | 33.40 | 32.95 | 33.00 | 0.40 | -1.2% | 33.00 | 9 | 33.10 | 5 | 10.15 |
2011-12-19 | 1582 | 174116 | 114 | 5559182 | 33.00 | 33.00 | 31.50 | 31.60 | 1.40 | -4.24% | 31.60 | 5 | 31.70 | 1 | 9.72 |
2011-12-20 | 1582 | 127020 | 94 | 4037689 | 31.35 | 32.30 | 31.35 | 31.65 | 0.05 | 0.16% | 31.65 | 7 | 31.80 | 1 | 9.74 |
2011-12-21 | 1582 | 155100 | 104 | 5130405 | 32.50 | 33.50 | 32.50 | 33.40 | 1.75 | 5.53% | 33.30 | 1 | 33.40 | 4 | 10.28 |
2011-12-22 | 1582 | 96000 | 61 | 3151650 | 32.80 | 33.00 | 32.50 | 32.75 | 0.65 | -1.95% | 32.70 | 2 | 32.75 | 6 | 10.08 |
2011-12-23 | 1582 | 758191 | 386 | 25178913 | 32.90 | 34.00 | 32.80 | 33.80 | 1.05 | 3.21% | 33.80 | 19 | 33.85 | 8 | 10.40 |
2011-12-26 | 1582 | 548160 | 269 | 18251262 | 33.80 | 34.50 | 32.90 | 33.30 | 0.50 | -1.48% | 33.20 | 10 | 33.30 | 4 | 10.25 |
2011-12-27 | 1582 | 375045 | 214 | 12270598 | 33.30 | 33.30 | 32.40 | 32.75 | 0.55 | -1.65% | 32.70 | 9 | 32.75 | 1 | 10.08 |
2011-12-28 | 1582 | 295140 | 169 | 9589085 | 32.75 | 32.85 | 32.10 | 32.70 | 0.05 | -0.15% | 32.60 | 6 | 32.70 | 7 | 10.06 |
2011-12-29 | 1582 | 325191 | 173 | 10452017 | 32.50 | 32.50 | 32.00 | 32.40 | 0.30 | -0.92% | 32.40 | 21 | 32.45 | 13 | 9.97 |
2011-12-30 | 1582 | 185000 | 112 | 6025800 | 32.60 | 32.85 | 32.40 | 32.40 | 0.00 | 0% | 32.40 | 11 | 32.50 | 1 | 9.97 |