聚亨(2022)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 | 5.97 0 0% | 5.56 -0.41 -6.87% | 5.33 -0.23 -4.14% | 5.28 -0.05 -0.94% | 5.32 0.04 0.76% | 5.44 0.12 2.26% | 5.80 0.36 6.62% | 5.56 -0.24 -4.14% | 5.55 | |||||||||||||||||||||||
12 月 | 5.82 0.26 4.68% | 5.79 -0.03 -0.52% | 5.75 -0.04 -0.69% | 5.53 -0.22 -3.83% | 5.54 0.01 0.18% | 5.48 -0.06 -1.08% | 5.39 -0.09 -1.64% | 5.39 0 0% | 5.30 -0.09 -1.67% | 5.42 0.12 2.26% | 5.36 -0.06 -1.11% | 5.37 0.01 0.19% | 5.12 -0.25 -4.66% | 5.15 0.03 0.59% | 5.38 0.23 4.47% | 5.39 0.01 0.19% | 5.63 0.24 4.45% | 5.66 0.03 0.53% | 5.60 -0.06 -1.06% | 5.54 -0.06 -1.07% | 5.54 0 0% | 5.53 -0.01 -0.18% | 5.48 |
說明:最高漲幅:6.62%最低跌幅:-6.87% 最高價:5.97最低價:5.12平均價:5.5,灰色底表示週末,漲15天(1.87)元,跌17天(-2.19)元,平盤4天
7%=1,5%=2,4%=2,2%=3,1%=4,0%=7,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=8,
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 | 2022 | 3626840 | 581 | 22057563 | 6.43 | 6.46 | 5.97 | 5.97 | 0.44 | 0% | 0.00 | 0 | 5.97 | 167 | 14.56 |
2011-11-22 | 2022 | 6030763 | 923 | 33812031 | 5.57 | 5.80 | 5.56 | 5.56 | 0.41 | -6.87% | 0.00 | 0 | 5.56 | 9 | 13.56 |
2011-11-23 | 2022 | 3181781 | 685 | 17213404 | 5.56 | 5.59 | 5.25 | 5.33 | 0.23 | -4.14% | 5.32 | 53 | 5.33 | 39 | 13.00 |
2011-11-24 | 2022 | 4385310 | 660 | 22451187 | 4.96 | 5.29 | 4.96 | 5.28 | 0.05 | -0.94% | 5.25 | 5 | 5.28 | 176 | 12.88 |
2011-11-25 | 2022 | 2431065 | 505 | 12972715 | 5.28 | 5.40 | 5.26 | 5.32 | 0.04 | 0.76% | 5.29 | 10 | 5.32 | 32 | 12.98 |
2011-11-28 | 2022 | 3034438 | 424 | 16518685 | 5.36 | 5.52 | 5.35 | 5.44 | 0.12 | 2.26% | 5.44 | 19 | 5.45 | 28 | 13.27 |
2011-11-29 | 2022 | 3331450 | 481 | 18696428 | 5.50 | 5.80 | 5.50 | 5.80 | 0.36 | 6.62% | 5.77 | 10 | 5.80 | 27 | 14.15 |
2011-11-30 | 2022 | 1532290 | 269 | 8658816 | 5.80 | 5.80 | 5.52 | 5.56 | 0.24 | -4.14% | 5.56 | 34 | 5.59 | 23 | 13.56 |
2011-12-01 | 2022 | 1872319 | 415 | 10844858 | 5.76 | 5.85 | 5.70 | 5.82 | 0.26 | 4.68% | 5.82 | 2 | 5.83 | 15 | 14.20 |
2011-12-02 | 2022 | 963829 | 243 | 5549035 | 5.79 | 5.82 | 5.71 | 5.79 | 0.03 | -0.52% | 5.77 | 1 | 5.79 | 38 | 14.12 |
2011-12-05 | 2022 | 453880 | 136 | 2615433 | 5.85 | 5.85 | 5.72 | 5.75 | 0.04 | -0.69% | 5.75 | 4 | 5.76 | 4 | 14.02 |
2011-12-06 | 2022 | 754917 | 228 | 4257160 | 5.74 | 5.75 | 5.53 | 5.53 | 0.22 | -3.83% | 5.53 | 2 | 5.57 | 8 | 13.49 |
2011-12-07 | 2022 | 849970 | 207 | 4713450 | 5.50 | 5.58 | 5.50 | 5.54 | 0.01 | 0.18% | 5.54 | 9 | 5.55 | 22 | 13.51 |
2011-12-08 | 2022 | 699191 | 230 | 3788341 | 5.50 | 5.52 | 5.31 | 5.48 | 0.06 | -1.08% | 5.45 | 5 | 5.48 | 23 | 13.37 |
2011-12-09 | 2022 | 895132 | 211 | 4815993 | 5.39 | 5.42 | 5.32 | 5.39 | 0.09 | -1.64% | 5.39 | 109 | 5.40 | 43 | 13.15 |
2011-12-12 | 2022 | 497486 | 162 | 2694376 | 5.49 | 5.50 | 5.37 | 5.39 | 0.00 | 0% | 5.39 | 18 | 5.40 | 3 | 13.15 |
2011-12-13 | 2022 | 800962 | 175 | 4255056 | 5.37 | 5.37 | 5.26 | 5.30 | 0.09 | -1.67% | 5.29 | 23 | 5.30 | 21 | 12.93 |
2011-12-14 | 2022 | 910013 | 218 | 4905457 | 5.26 | 5.50 | 5.26 | 5.42 | 0.12 | 2.26% | 5.38 | 13 | 5.42 | 6 | 13.22 |
2011-12-15 | 2022 | 840095 | 185 | 4525792 | 5.42 | 5.42 | 5.31 | 5.36 | 0.06 | -1.11% | 5.36 | 9 | 5.40 | 11 | 13.07 |
2011-12-16 | 2022 | 1250263 | 227 | 6825848 | 5.50 | 5.50 | 5.37 | 5.37 | 0.01 | 0.19% | 5.37 | 8 | 5.38 | 3 | 13.10 |
2011-12-19 | 2022 | 1338048 | 272 | 7000970 | 5.32 | 5.35 | 5.12 | 5.12 | 0.25 | -4.66% | 5.12 | 33 | 5.15 | 13 | 12.49 |
2011-12-20 | 2022 | 2487352 | 249 | 12718806 | 5.00 | 5.22 | 5.00 | 5.15 | 0.03 | 0.59% | 5.14 | 20 | 5.15 | 12 | 12.56 |
2011-12-21 | 2022 | 1914504 | 302 | 10194258 | 5.16 | 5.44 | 5.16 | 5.38 | 0.23 | 4.47% | 5.38 | 33 | 5.40 | 16 | 13.12 |
2011-12-22 | 2022 | 1202497 | 215 | 6506838 | 5.50 | 5.50 | 5.33 | 5.39 | 0.01 | 0.19% | 5.39 | 11 | 5.40 | 11 | 13.15 |
2011-12-23 | 2022 | 2685400 | 409 | 15022280 | 5.40 | 5.69 | 5.40 | 5.63 | 0.24 | 4.45% | 5.63 | 27 | 5.64 | 23 | 13.73 |
2011-12-26 | 2022 | 1117799 | 228 | 6337638 | 5.73 | 5.73 | 5.62 | 5.66 | 0.03 | 0.53% | 5.66 | 2 | 5.67 | 20 | 13.80 |
2011-12-27 | 2022 | 525784 | 147 | 2949547 | 5.70 | 5.70 | 5.56 | 5.60 | 0.06 | -1.06% | 5.60 | 45 | 5.62 | 5 | 13.66 |
2011-12-28 | 2022 | 1027389 | 258 | 5698326 | 5.58 | 5.59 | 5.51 | 5.54 | 0.06 | -1.07% | 5.54 | 11 | 5.57 | 11 | 13.51 |
2011-12-29 | 2022 | 682803 | 176 | 3762392 | 5.51 | 5.56 | 5.47 | 5.54 | 0.00 | 0% | 5.53 | 20 | 5.54 | 4 | 13.51 |
2011-12-30 | 2022 | 763300 | 176 | 4243557 | 5.60 | 5.60 | 5.51 | 5.53 | 0.01 | -0.18% | 5.52 | 10 | 5.53 | 18 | 13.49 |