神隆(1789)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　　　　　　　　　　　　　　　　　　　　42.00
0
0%		41.90
-0.1
-0.24%		40.70
-1.2
-2.86%		42.90
2.2
5.41%		41.50
-1.4
-3.26%		 　42.00
0.5
1.2%		42.20
0.2
0.48%		41.20
-1
-2.37%		 41.92
12 月42.80
1.6
3.88%		41.60
-1.2
-2.8%		 　42.40
0.8
1.92%		41.25
-1.15
-2.71%		41.60
0.35
0.85%		41.30
-0.3
-0.72%		40.75
-0.55
-1.33%		 　40.55
-0.2
-0.49%		39.80
-0.75
-1.85%		40.50
0.7
1.76%		40.00
-0.5
-1.23%		41.35
1.35
3.38%		 　40.60
-0.75
-1.81%		41.05
0.45
1.11%		42.55
1.5
3.65%		42.00
-0.55
-1.29%		43.60
1.6
3.81%		 　44.40
0.8
1.83%		43.15
-1.25
-2.82%		44.20
1.05
2.43%		43.30
-0.9
-2.04%		43.30
0
0%		　41.92

說明:最高漲幅:5.41%最低跌幅:-3.26% 最高價:44.40最低價:39.80平均價:41.92,灰色底表示週末,漲17天(16.8)元,跌17天(-12.75)元,平盤2天
5%=1,4%=4,3%=1,2%=6,1%=4,0%=3,-0%=3,-1%=4,-2%=5,-3%=5,

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 1789 966163 608 41808452 44.50 44.50 42.00 42.00 2.70 0% 42.00 25 42.20 10 25.45
2011-11-22 1789 679402 432 28230484 40.50 42.40 40.50 41.90 0.10 -0.24% 41.60 3 41.90 13 25.39
2011-11-23 1789 555202 334 22972233 42.00 42.50 40.50 40.70 1.20 -2.86% 40.70 29 40.85 4 24.67
2011-11-24 1789 663822 481 27995257 40.50 43.25 40.50 42.90 2.20 5.41% 42.90 14 43.00 3 26.00
2011-11-25 1789 699206 450 29429902 43.00 43.40 41.05 41.50 1.40 -3.26% 41.50 4 41.70 1 25.15
2011-11-28 1789 526050 262 22104189 42.00 42.50 41.70 42.00 0.50 1.2% 41.85 4 42.00 2 25.45
2011-11-29 1789 249252 169 10521434 42.70 42.70 42.00 42.20 0.20 0.48% 42.15 4 42.20 3 25.58
2011-11-30 1789 401325 291 16685050 42.20 42.20 41.00 41.20 1.00 -2.37% 41.20 6 41.30 3 24.97
2011-12-01 1789 682354 453 29041423 43.00 43.00 42.25 42.80 1.60 3.88% 42.35 4 42.80 27 25.94
2011-12-02 1789 557107 501 23316801 42.50 42.80 41.50 41.60 1.20 -2.8% 41.60 9 41.70 3 25.21
2011-12-05 1789 265215 198 11167115 41.75 42.45 41.60 42.40 0.80 1.92% 42.35 1 42.40 10 25.70
2011-12-06 1789 341000 247 14132400 42.40 42.40 41.20 41.25 1.15 -2.71% 41.25 4 41.30 2 25.00
2011-12-07 1789 319025 191 13288732 41.20 42.00 41.20 41.60 0.35 0.85% 41.60 5 41.70 18 25.21
2011-12-08 1789 290030 197 11971588 41.50 42.00 40.90 41.30 0.30 -0.72% 41.25 10 41.30 1 25.03
2011-12-09 1789 427713 281 17450644 40.60 41.10 40.60 40.75 0.55 -1.33% 40.75 1 40.85 2 24.70
2011-12-12 1789 372000 224 15289500 41.20 41.85 40.50 40.55 0.20 -0.49% 40.50 34 40.55 1 24.58
2011-12-13 1789 564200 339 22538419 40.30 40.30 39.70 39.80 0.75 -1.85% 39.80 18 39.85 1 24.12
2011-12-14 1789 312587 239 12508622 39.80 40.70 39.70 40.50 0.70 1.76% 40.30 4 40.50 17 24.55
2011-12-15 1789 247050 197 9822175 40.00 40.20 39.50 40.00 0.50 -1.23% 39.95 3 40.00 15 24.24
2011-12-16 1789 592100 364 24110450 40.00 41.35 39.90 41.35 1.35 3.38% 40.90 1 41.35 4 25.06
2011-12-19 1789 394400 274 16057650 41.35 41.35 40.45 40.60 0.75 -1.81% 40.60 2 40.65 4 24.61
2011-12-20 1789 276361 204 11348319 41.30 41.45 40.80 41.05 0.45 1.11% 41.00 6 41.05 2 24.88
2011-12-21 1789 840665 488 35498212 41.30 42.70 41.30 42.55 1.50 3.65% 42.50 2 42.55 8 25.79
2011-12-22 1789 651704 432 27814237 42.50 43.30 42.00 42.00 0.55 -1.29% 42.00 14 42.10 2 25.45
2011-12-23 1789 1183100 674 51327139 42.40 44.15 42.30 43.60 1.60 3.81% 43.55 11 43.60 7 26.42
2011-12-26 1789 966430 552 42770946 44.00 44.80 43.60 44.40 0.80 1.83% 44.30 4 44.40 11 26.91
2011-12-27 1789 675543 432 29356809 44.40 44.60 43.05 43.15 1.25 -2.82% 43.15 2 43.25 1 26.15
2011-12-28 1789 1087975 630 48227450 43.20 45.05 43.20 44.20 1.05 2.43% 44.10 10 44.20 7 26.79
2011-12-29 1789 475100 320 20655640 43.95 44.00 43.10 43.30 0.90 -2.04% 43.30 20 43.35 2 26.24
2011-12-30 1789 444150 244 19333550 43.80 44.15 43.20 43.30 0.00 0% 43.25 10 43.30 24 26.24