官田鋼(2017)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 | 6.72 0 0% | 6.27 -0.45 -6.7% | 5.84 -0.43 -6.86% | 6.04 0.2 3.42% | 6.04 0 0% | 6.13 0.09 1.49% | 6.12 -0.01 -0.16% | 5.92 -0.2 -3.27% | 6.14 | |||||||||||||||||||||||
12 月 | 6.21 0.29 4.9% | 6.14 -0.07 -1.13% | 6.25 0.11 1.79% | 6.14 -0.11 -1.76% | 6.25 0.11 1.79% | 6.20 -0.05 -0.8% | 6.06 -0.14 -2.26% | 6.20 0.14 2.31% | 6.13 -0.07 -1.13% | 6.14 0.01 0.16% | 6.12 -0.02 -0.33% | 6.20 0.08 1.31% | 5.90 -0.3 -4.84% | 5.95 0.05 0.85% | 6.31 0.36 6.05% | 6.63 0.32 5.07% | 7.03 0.4 6.03% | 6.98 -0.05 -0.71% | 6.92 -0.06 -0.86% | 6.79 -0.13 -1.88% | 6.71 -0.08 -1.18% | 6.70 -0.01 -0.15% | 6.36 |
說明:最高漲幅:6.05%最低跌幅:-6.86% 最高價:7.03最低價:5.84平均價:6.3,灰色底表示週末,漲16天(2.79)元,跌18天(-2.53)元,平盤2天
6%=2,5%=3,3%=1,2%=5,1%=4,0%=3,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-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 | 2017 | 1038250 | 320 | 7103209 | 7.12 | 7.21 | 6.72 | 6.72 | 0.50 | 0% | 6.72 | 39 | 6.75 | 10 | 10.84 |
2011-11-22 | 2017 | 1889075 | 440 | 11985899 | 6.34 | 6.56 | 6.25 | 6.27 | 0.45 | -6.7% | 6.27 | 1 | 6.30 | 4 | 10.11 |
2011-11-23 | 2017 | 2305487 | 555 | 13711477 | 6.20 | 6.20 | 5.84 | 5.84 | 0.43 | -6.86% | 5.84 | 7 | 5.85 | 2 | 9.42 |
2011-11-24 | 2017 | 963167 | 313 | 5667586 | 5.84 | 6.08 | 5.61 | 6.04 | 0.20 | 3.42% | 6.03 | 2 | 6.04 | 22 | 9.74 |
2011-11-25 | 2017 | 673000 | 199 | 4090128 | 6.10 | 6.16 | 5.95 | 6.04 | 0.00 | 0% | 6.04 | 12 | 6.05 | 13 | 9.74 |
2011-11-28 | 2017 | 343000 | 110 | 2099218 | 6.11 | 6.15 | 6.08 | 6.13 | 0.09 | 1.49% | 6.13 | 1 | 6.14 | 8 | 9.89 |
2011-11-29 | 2017 | 1037750 | 238 | 6350528 | 6.23 | 6.23 | 6.04 | 6.12 | 0.01 | -0.16% | 6.12 | 4 | 6.13 | 20 | 9.87 |
2011-11-30 | 2017 | 358393 | 143 | 2157435 | 6.13 | 6.13 | 5.92 | 5.92 | 0.20 | -3.27% | 5.92 | 40 | 5.93 | 2 | 9.55 |
2011-12-01 | 2017 | 1058264 | 323 | 6531740 | 6.17 | 6.24 | 6.10 | 6.21 | 0.29 | 4.9% | 6.21 | 6 | 6.22 | 11 | 10.02 |
2011-12-02 | 2017 | 512999 | 133 | 3144632 | 6.20 | 6.20 | 6.10 | 6.14 | 0.07 | -1.13% | 6.14 | 2 | 6.15 | 14 | 9.90 |
2011-12-05 | 2017 | 644551 | 186 | 4024048 | 6.34 | 6.34 | 6.16 | 6.25 | 0.11 | 1.79% | 6.25 | 1 | 6.26 | 4 | 10.08 |
2011-12-06 | 2017 | 195257 | 78 | 1201055 | 6.20 | 6.20 | 6.13 | 6.14 | 0.11 | -1.76% | 6.14 | 15 | 6.15 | 27 | 9.90 |
2011-12-07 | 2017 | 687183 | 203 | 4306113 | 6.14 | 6.34 | 6.14 | 6.25 | 0.11 | 1.79% | 6.25 | 9 | 6.26 | 15 | 10.08 |
2011-12-08 | 2017 | 232000 | 94 | 1433189 | 6.25 | 6.25 | 6.13 | 6.20 | 0.05 | -0.8% | 6.17 | 8 | 6.20 | 1 | 10.00 |
2011-12-09 | 2017 | 536250 | 162 | 3242531 | 6.00 | 6.14 | 5.98 | 6.06 | 0.14 | -2.26% | 6.06 | 12 | 6.07 | 3 | 9.77 |
2011-12-12 | 2017 | 510607 | 145 | 3151528 | 6.16 | 6.23 | 6.12 | 6.20 | 0.14 | 2.31% | 6.17 | 7 | 6.20 | 10 | 10.00 |
2011-12-13 | 2017 | 427500 | 109 | 2628650 | 6.13 | 6.19 | 6.05 | 6.13 | 0.07 | -1.13% | 6.13 | 17 | 6.17 | 6 | 9.89 |
2011-12-14 | 2017 | 558000 | 163 | 3458700 | 6.13 | 6.27 | 6.13 | 6.14 | 0.01 | 0.16% | 6.14 | 1 | 6.18 | 2 | 9.90 |
2011-12-15 | 2017 | 576075 | 154 | 3533146 | 6.09 | 6.19 | 6.09 | 6.12 | 0.02 | -0.33% | 6.12 | 4 | 6.15 | 3 | 9.87 |
2011-12-16 | 2017 | 765175 | 177 | 4742997 | 6.12 | 6.30 | 6.10 | 6.20 | 0.08 | 1.31% | 6.20 | 48 | 6.22 | 2 | 10.00 |
2011-12-19 | 2017 | 759750 | 187 | 4582453 | 6.13 | 6.19 | 5.88 | 5.90 | 0.30 | -4.84% | 5.90 | 35 | 5.97 | 2 | 9.52 |
2011-12-20 | 2017 | 388000 | 117 | 2314826 | 5.80 | 6.05 | 5.80 | 5.95 | 0.05 | 0.85% | 5.95 | 6 | 6.00 | 25 | 9.60 |
2011-12-21 | 2017 | 749559 | 197 | 4687449 | 6.15 | 6.31 | 6.15 | 6.31 | 0.36 | 6.05% | 6.30 | 46 | 6.31 | 14 | 10.18 |
2011-12-22 | 2017 | 1751950 | 466 | 11378827 | 6.31 | 6.70 | 6.21 | 6.63 | 0.32 | 5.07% | 6.63 | 34 | 6.64 | 13 | 10.69 |
2011-12-23 | 2017 | 2941503 | 550 | 20425531 | 6.88 | 7.09 | 6.68 | 7.03 | 0.40 | 6.03% | 6.99 | 6 | 7.03 | 11 | 11.34 |
2011-12-26 | 2017 | 731500 | 162 | 5137333 | 7.04 | 7.09 | 6.95 | 6.98 | 0.05 | -0.71% | 6.98 | 3 | 7.00 | 5 | 11.26 |
2011-12-27 | 2017 | 538967 | 149 | 3713004 | 7.02 | 7.02 | 6.81 | 6.92 | 0.06 | -0.86% | 6.91 | 1 | 6.92 | 2 | 11.16 |
2011-12-28 | 2017 | 582100 | 165 | 3984819 | 6.89 | 6.91 | 6.79 | 6.79 | 0.13 | -1.88% | 6.79 | 7 | 6.83 | 10 | 10.95 |
2011-12-29 | 2017 | 420228 | 106 | 2794859 | 6.50 | 6.78 | 6.50 | 6.71 | 0.08 | -1.18% | 6.71 | 16 | 6.74 | 17 | 10.82 |
2011-12-30 | 2017 | 497970 | 148 | 3334117 | 6.72 | 6.78 | 6.60 | 6.70 | 0.01 | -0.15% | 6.70 | 14 | 6.71 | 16 | 10.81 |