上銀(2049)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 | 269.50 0 0% | 263.50 -6 -2.23% | 257.00 -6.5 -2.47% | 257.00 0 0% | 264.50 7.5 2.92% | 252.50 -12 -4.54% | 256.00 3.5 1.39% | 238.50 -17.5 -6.84% | 256.6 | |||||||||||||||||||||||
12 月 | 255.00 16.5 6.92% | 257.50 2.5 0.98% | 261.50 4 1.55% | 249.00 -12.5 -4.78% | 251.50 2.5 1% | 244.00 -7.5 -2.98% | 238.50 -5.5 -2.25% | 241.00 2.5 1.05% | 246.00 5 2.07% | 253.50 7.5 3.05% | 242.50 -11 -4.34% | 246.50 4 1.65% | 238.00 -8.5 -3.45% | 244.50 6.5 2.73% | 261.50 17 6.95% | 262.00 0.5 0.19% | 262.50 0.5 0.19% | 260.00 -2.5 -0.95% | 259.50 -0.5 -0.19% | 255.50 -4 -1.54% | 253.50 -2 -0.78% | 246.00 -7.5 -2.96% | 251.15 |
說明:最高漲幅:6.95%最低跌幅:-6.84% 最高價:269.50最低價:238.00平均價:252.67,灰色底表示週末,漲17天(103)元,跌17天(-126.5)元,平盤2天
7%=3,3%=3,2%=4,1%=5,0%=4,-0%=1,-1%=1,-2%=1,-3%=3,-4%=3,-5%=4,-6%=4,
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 | 2049 | 4825589 | 3390 | 1316517030 | 277.00 | 279.00 | 268.00 | 269.50 | 11.50 | 0% | 269.50 | 25 | 270.00 | 31 | 18.81 |
2011-11-22 | 2049 | 5716967 | 4221 | 1516095698 | 271.00 | 274.00 | 258.50 | 263.50 | 6.00 | -2.23% | 263.00 | 57 | 263.50 | 2 | 18.39 |
2011-11-23 | 2049 | 4085410 | 3202 | 1067146190 | 260.00 | 267.50 | 257.00 | 257.00 | 6.50 | -2.47% | 257.00 | 62 | 257.50 | 38 | 17.93 |
2011-11-24 | 2049 | 5745436 | 4176 | 1453832488 | 254.50 | 259.50 | 245.00 | 257.00 | 0.00 | 0% | 256.50 | 1 | 257.00 | 8 | 17.93 |
2011-11-25 | 2049 | 4857739 | 3562 | 1286011460 | 260.00 | 269.00 | 260.00 | 264.50 | 7.50 | 2.92% | 264.00 | 12 | 264.50 | 14 | 18.46 |
2011-11-28 | 2049 | 6623361 | 5006 | 1709094694 | 270.00 | 270.00 | 250.00 | 252.50 | 12.00 | -4.54% | 252.50 | 66 | 253.00 | 15 | 17.62 |
2011-11-29 | 2049 | 5492053 | 3737 | 1401250143 | 255.50 | 258.00 | 252.50 | 256.00 | 3.50 | 1.39% | 256.00 | 59 | 256.50 | 13 | 17.86 |
2011-11-30 | 2049 | 7792896 | 5786 | 1907320144 | 254.50 | 254.50 | 238.50 | 238.50 | 17.50 | -6.84% | 0.00 | 0 | 238.50 | 286 | 16.64 |
2011-12-01 | 2049 | 7486256 | 5097 | 1877114780 | 249.00 | 255.00 | 244.00 | 255.00 | 16.50 | 6.92% | 255.00 | 41 | 0.00 | 0 | 17.79 |
2011-12-02 | 2049 | 5296913 | 4273 | 1367504554 | 254.00 | 264.00 | 251.00 | 257.50 | 2.50 | 0.98% | 257.50 | 16 | 258.00 | 9 | 17.97 |
2011-12-05 | 2049 | 4791309 | 3764 | 1262408297 | 260.50 | 267.50 | 258.00 | 261.50 | 4.00 | 1.55% | 261.50 | 7 | 262.00 | 21 | 18.25 |
2011-12-06 | 2049 | 4911063 | 3770 | 1261620339 | 262.00 | 264.50 | 248.50 | 249.00 | 12.50 | -4.78% | 249.00 | 83 | 250.00 | 16 | 17.38 |
2011-12-07 | 2049 | 3485589 | 2834 | 876641428 | 253.00 | 256.00 | 245.00 | 251.50 | 2.50 | 1% | 251.50 | 21 | 252.00 | 28 | 17.55 |
2011-12-08 | 2049 | 4265802 | 3173 | 1037707387 | 249.00 | 249.00 | 238.50 | 244.00 | 7.50 | -2.98% | 243.50 | 27 | 244.00 | 10 | 17.03 |
2011-12-09 | 2049 | 3432053 | 2845 | 813573720 | 230.50 | 243.50 | 230.50 | 238.50 | 5.50 | -2.25% | 238.00 | 19 | 238.50 | 12 | 16.64 |
2011-12-12 | 2049 | 2639620 | 2122 | 645007920 | 244.00 | 248.50 | 240.50 | 241.00 | 2.50 | 1.05% | 241.00 | 11 | 241.50 | 8 | 16.82 |
2011-12-13 | 2049 | 2984418 | 2497 | 723284328 | 238.00 | 247.50 | 236.00 | 246.00 | 5.00 | 2.07% | 245.50 | 6 | 246.00 | 45 | 17.17 |
2011-12-14 | 2049 | 4057125 | 3233 | 1019958304 | 249.00 | 256.00 | 245.00 | 253.50 | 7.50 | 3.05% | 253.50 | 17 | 254.00 | 35 | 17.69 |
2011-12-15 | 2049 | 2536584 | 2158 | 628508996 | 250.00 | 251.00 | 242.50 | 242.50 | 11.00 | -4.34% | 242.50 | 57 | 243.00 | 22 | 16.92 |
2011-12-16 | 2049 | 2642571 | 2226 | 651778821 | 243.00 | 251.00 | 243.00 | 246.50 | 4.00 | 1.65% | 246.50 | 30 | 247.00 | 15 | 17.20 |
2011-12-19 | 2049 | 3459470 | 2662 | 831924330 | 244.00 | 246.00 | 238.00 | 238.00 | 8.50 | -3.45% | 238.00 | 82 | 238.50 | 15 | 16.61 |
2011-12-20 | 2049 | 2626720 | 2240 | 645297035 | 242.00 | 249.50 | 240.00 | 244.50 | 6.50 | 2.73% | 244.50 | 16 | 245.00 | 18 | 17.06 |
2011-12-21 | 2049 | 3373941 | 2340 | 878750065 | 259.00 | 261.50 | 255.00 | 261.50 | 17.00 | 6.95% | 261.50 | 3680 | 0.00 | 0 | 18.25 |
2011-12-22 | 2049 | 4693452 | 3484 | 1237622924 | 262.50 | 266.00 | 260.50 | 262.00 | 0.50 | 0.19% | 262.00 | 8 | 263.00 | 12 | 18.28 |
2011-12-23 | 2049 | 3847280 | 2987 | 1024473200 | 268.00 | 269.00 | 262.50 | 262.50 | 0.50 | 0.19% | 262.50 | 28 | 263.00 | 8 | 18.32 |
2011-12-26 | 2049 | 2511793 | 1929 | 658860065 | 263.50 | 266.50 | 259.00 | 260.00 | 2.50 | -0.95% | 260.00 | 15 | 260.50 | 63 | 18.14 |
2011-12-27 | 2049 | 2959308 | 2367 | 771182420 | 258.00 | 263.50 | 257.00 | 259.50 | 0.50 | -0.19% | 259.00 | 84 | 259.50 | 7 | 18.11 |
2011-12-28 | 2049 | 3831085 | 2803 | 1000821295 | 260.00 | 265.50 | 255.50 | 255.50 | 4.00 | -1.54% | 255.00 | 207 | 256.00 | 15 | 17.83 |
2011-12-29 | 2049 | 2756527 | 2169 | 696893858 | 254.00 | 255.00 | 250.50 | 253.50 | 2.00 | -0.78% | 253.00 | 51 | 253.50 | 37 | 17.69 |
2011-12-30 | 2049 | 4463833 | 3562 | 1121743827 | 256.00 | 258.00 | 246.00 | 246.00 | 7.50 | -2.96% | 246.00 | 118 | 246.50 | 8 | 17.17 |