中鋼(2002)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 | 27.00 0 0% | 27.65 0.65 2.41% | 27.35 -0.3 -1.08% | 28.05 0.7 2.56% | 29.20 1.15 4.1% | 29.15 -0.05 -0.17% | 29.15 0 0% | 29.10 -0.05 -0.17% | 28.49 | |||||||||||||||||||||||
12 月 | 29.10 0 0% | 28.95 -0.15 -0.52% | 28.90 -0.05 -0.17% | 28.40 -0.5 -1.73% | 28.65 0.25 0.88% | 28.80 0.15 0.52% | 28.45 -0.35 -1.22% | 28.70 0.25 0.88% | 28.55 -0.15 -0.52% | 28.35 -0.2 -0.7% | 28.00 -0.35 -1.23% | 28.20 0.2 0.71% | 28.05 -0.15 -0.53% | 27.90 -0.15 -0.53% | 28.50 0.6 2.15% | 28.65 0.15 0.53% | 28.90 0.25 0.87% | 28.80 -0.1 -0.35% | 28.90 0.1 0.35% | 28.90 0 0% | 28.90 0 0% | 28.80 -0.1 -0.35% | 28.61 |
說明:最高漲幅:4.1%最低跌幅:-1.73% 最高價:29.20最低價:27.00平均價:28.58,灰色底表示週末,漲12天(4.7)元,跌18天(-3)元,平盤6天
4%=1,3%=1,2%=2,1%=7,0%=7,-0%=1,-1%=8,-2%=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 | 2002 | 109041790 | 44820 | 2147483647 | 27.90 | 27.90 | 26.85 | 27.00 | 1.00 | 0% | 27.00 | 15257 | 27.05 | 178 | 16.56 |
2011-11-22 | 2002 | 47755295 | 17951 | 1311090529 | 27.00 | 27.75 | 26.90 | 27.65 | 0.65 | 2.41% | 27.65 | 367 | 27.70 | 523 | 16.96 |
2011-11-23 | 2002 | 39560223 | 15069 | 1082471499 | 27.50 | 27.60 | 27.25 | 27.35 | 0.30 | -1.08% | 27.30 | 2202 | 27.35 | 154 | 16.78 |
2011-11-24 | 2002 | 40347659 | 13016 | 1115235115 | 27.20 | 28.10 | 27.20 | 28.05 | 0.70 | 2.56% | 28.00 | 1551 | 28.10 | 755 | 17.21 |
2011-11-25 | 2002 | 191650637 | 36412 | 2147483647 | 30.00 | 30.00 | 28.75 | 29.20 | 1.15 | 4.1% | 29.15 | 28 | 29.20 | 948 | 17.91 |
2011-11-28 | 2002 | 57699029 | 14632 | 1670400621 | 29.00 | 29.20 | 28.55 | 29.15 | 0.05 | -0.17% | 29.10 | 2925 | 29.15 | 1310 | 17.88 |
2011-11-29 | 2002 | 58350239 | 11580 | 1705690323 | 29.40 | 29.40 | 29.10 | 29.15 | 0.00 | 0% | 29.10 | 257 | 29.15 | 335 | 17.88 |
2011-11-30 | 2002 | 31556536 | 8479 | 911334185 | 29.20 | 29.20 | 28.60 | 29.10 | 0.05 | -0.17% | 29.00 | 100 | 29.10 | 248 | 17.85 |
2011-12-01 | 2002 | 43894081 | 10706 | 1279182053 | 29.40 | 29.50 | 28.90 | 29.10 | 0.00 | 0% | 29.05 | 808 | 29.10 | 1215 | 17.85 |
2011-12-02 | 2002 | 13346259 | 4070 | 386775416 | 29.10 | 29.10 | 28.90 | 28.95 | 0.15 | -0.52% | 28.95 | 102 | 29.00 | 1445 | 17.76 |
2011-12-05 | 2002 | 12566564 | 4401 | 362502806 | 28.95 | 29.00 | 28.70 | 28.90 | 0.05 | -0.17% | 28.85 | 407 | 28.90 | 189 | 17.73 |
2011-12-06 | 2002 | 21878529 | 7629 | 624355524 | 28.70 | 28.70 | 28.40 | 28.40 | 0.50 | -1.73% | 28.40 | 141 | 28.45 | 72 | 17.42 |
2011-12-07 | 2002 | 21120135 | 5438 | 605558856 | 28.40 | 28.75 | 28.40 | 28.65 | 0.25 | 0.88% | 28.65 | 492 | 28.70 | 108 | 17.58 |
2011-12-08 | 2002 | 19707953 | 6862 | 562225501 | 28.60 | 28.80 | 28.25 | 28.80 | 0.15 | 0.52% | 28.70 | 5 | 28.80 | 817 | 17.67 |
2011-12-09 | 2002 | 15614113 | 5893 | 444335180 | 28.50 | 28.65 | 28.30 | 28.45 | 0.35 | -1.22% | 28.40 | 187 | 28.45 | 114 | 17.45 |
2011-12-12 | 2002 | 10904642 | 3352 | 312317936 | 28.70 | 28.70 | 28.55 | 28.70 | 0.25 | 0.88% | 28.65 | 767 | 28.70 | 1731 | 17.61 |
2011-12-13 | 2002 | 11710519 | 4411 | 333506454 | 28.50 | 28.60 | 28.35 | 28.55 | 0.15 | -0.52% | 28.50 | 1351 | 28.55 | 186 | 17.52 |
2011-12-14 | 2002 | 14006851 | 5221 | 398214117 | 28.55 | 28.55 | 28.35 | 28.35 | 0.20 | -0.7% | 28.35 | 940 | 28.40 | 23 | 17.39 |
2011-12-15 | 2002 | 25433263 | 10232 | 713628556 | 28.30 | 28.30 | 28.00 | 28.00 | 0.35 | -1.23% | 28.00 | 3453 | 28.05 | 73 | 17.18 |
2011-12-16 | 2002 | 12463775 | 4008 | 350662382 | 28.00 | 28.20 | 28.00 | 28.20 | 0.20 | 0.71% | 28.15 | 92 | 28.20 | 398 | 17.30 |
2011-12-19 | 2002 | 20282751 | 7295 | 567842738 | 28.20 | 28.20 | 27.90 | 28.05 | 0.15 | -0.53% | 28.00 | 381 | 28.05 | 86 | 17.21 |
2011-12-20 | 2002 | 17301273 | 5960 | 484736872 | 28.10 | 28.15 | 27.90 | 27.90 | 0.15 | -0.53% | 27.90 | 1088 | 27.95 | 6 | 17.12 |
2011-12-21 | 2002 | 21695545 | 6366 | 613678302 | 28.40 | 28.50 | 28.25 | 28.50 | 0.60 | 2.15% | 28.45 | 740 | 28.50 | 1078 | 17.48 |
2011-12-22 | 2002 | 13394710 | 3764 | 381988978 | 28.50 | 28.70 | 28.35 | 28.65 | 0.15 | 0.53% | 28.60 | 99 | 28.65 | 173 | 17.58 |
2011-12-23 | 2002 | 21983351 | 6573 | 634144010 | 28.70 | 28.90 | 28.65 | 28.90 | 0.25 | 0.87% | 28.85 | 37 | 28.90 | 2733 | 17.73 |
2011-12-26 | 2002 | 8674353 | 3293 | 250086714 | 28.90 | 28.95 | 28.65 | 28.80 | 0.10 | -0.35% | 28.80 | 128 | 28.85 | 464 | 17.67 |
2011-12-27 | 2002 | 9574488 | 3728 | 276030247 | 28.70 | 28.90 | 28.70 | 28.90 | 0.10 | 0.35% | 28.85 | 1 | 28.90 | 649 | 17.73 |
2011-12-28 | 2002 | 9273876 | 3244 | 267432872 | 28.85 | 28.90 | 28.70 | 28.90 | 0.00 | 0% | 28.85 | 64 | 28.90 | 345 | 17.73 |
2011-12-29 | 2002 | 11099617 | 2959 | 320298391 | 28.70 | 28.90 | 28.70 | 28.90 | 0.00 | 0% | 28.85 | 67 | 28.90 | 277 | 17.73 |
2011-12-30 | 2002 | 9936278 | 3359 | 286792388 | 28.90 | 29.00 | 28.75 | 28.80 | 0.10 | -0.35% | 28.80 | 299 | 28.85 | 715 | 17.67 |