川湖(2059)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 | 129.00 0 0% | 130.00 1 0.78% | 129.50 -0.5 -0.38% | 124.00 -5.5 -4.25% | 119.00 -5 -4.03% | 127.00 8 6.72% | 134.50 7.5 5.91% | 135.00 0.5 0.37% | 129.25 | |||||||||||||||||||||||
12 月 | 137.50 2.5 1.85% | 135.00 -2.5 -1.82% | 139.50 4.5 3.33% | 132.00 -7.5 -5.38% | 136.50 4.5 3.41% | 134.00 -2.5 -1.83% | 133.50 -0.5 -0.37% | 132.00 -1.5 -1.12% | 135.00 3 2.27% | 136.00 1 0.74% | 137.00 1 0.74% | 136.00 -1 -0.73% | 133.50 -2.5 -1.84% | 135.00 1.5 1.12% | 138.00 3 2.22% | 137.00 -1 -0.72% | 146.00 9 6.57% | 147.50 1.5 1.03% | 147.00 -0.5 -0.34% | 147.00 0 0% | 146.00 -1 -0.68% | 144.00 -2 -1.37% | 138.37 |
說明:最高漲幅:6.72%最低跌幅:-5.38% 最高價:147.50最低價:119.00平均價:135.83,灰色底表示週末,漲18天(65)元,跌16天(-37.5)元,平盤2天
7%=3,6%=1,3%=3,2%=4,1%=6,0%=3,-0%=1,-1%=2,-2%=3,-3%=4,-4%=6,
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 | 2059 | 363724 | 297 | 47688172 | 135.00 | 135.00 | 129.00 | 129.00 | 6.00 | 0% | 129.00 | 19 | 129.50 | 1 | 15.69 |
2011-11-22 | 2059 | 480888 | 351 | 62022552 | 128.00 | 130.00 | 126.50 | 130.00 | 1.00 | 0.78% | 129.50 | 6 | 130.00 | 61 | 15.82 |
2011-11-23 | 2059 | 388500 | 326 | 50155500 | 130.00 | 130.00 | 128.00 | 129.50 | 0.50 | -0.38% | 129.00 | 6 | 129.50 | 9 | 15.75 |
2011-11-24 | 2059 | 559320 | 405 | 69825519 | 129.00 | 129.00 | 122.00 | 124.00 | 5.50 | -4.25% | 124.00 | 2 | 124.50 | 6 | 15.09 |
2011-11-25 | 2059 | 498900 | 367 | 60850700 | 124.00 | 126.50 | 117.00 | 119.00 | 5.00 | -4.03% | 118.50 | 5 | 119.00 | 3 | 14.48 |
2011-11-28 | 2059 | 488101 | 276 | 61474827 | 124.00 | 127.00 | 122.50 | 127.00 | 8.00 | 6.72% | 127.00 | 303 | 0.00 | 0 | 15.45 |
2011-11-29 | 2059 | 947743 | 594 | 126763689 | 132.00 | 135.50 | 130.00 | 134.50 | 7.50 | 5.91% | 134.00 | 8 | 134.50 | 9 | 16.36 |
2011-11-30 | 2059 | 604463 | 433 | 80710505 | 135.00 | 135.50 | 131.00 | 135.00 | 0.50 | 0.37% | 135.00 | 6 | 135.50 | 32 | 16.42 |
2011-12-01 | 2059 | 694775 | 511 | 95441061 | 138.50 | 140.50 | 135.50 | 137.50 | 2.50 | 1.85% | 136.50 | 12 | 137.50 | 8 | 16.73 |
2011-12-02 | 2059 | 374456 | 242 | 50862104 | 137.00 | 137.00 | 134.50 | 135.00 | 2.50 | -1.82% | 135.00 | 4 | 135.50 | 28 | 16.42 |
2011-12-05 | 2059 | 1029233 | 679 | 143243500 | 135.50 | 140.50 | 135.50 | 139.50 | 4.50 | 3.33% | 139.50 | 2 | 140.00 | 36 | 16.97 |
2011-12-06 | 2059 | 658937 | 508 | 89135713 | 140.00 | 140.00 | 132.00 | 132.00 | 7.50 | -5.38% | 132.00 | 15 | 133.00 | 1 | 16.06 |
2011-12-07 | 2059 | 820015 | 567 | 111756040 | 134.50 | 138.00 | 134.50 | 136.50 | 4.50 | 3.41% | 136.00 | 4 | 136.50 | 3 | 16.61 |
2011-12-08 | 2059 | 373194 | 293 | 49691398 | 136.50 | 136.50 | 131.00 | 134.00 | 2.50 | -1.83% | 133.50 | 4 | 134.00 | 2 | 16.30 |
2011-12-09 | 2059 | 404329 | 319 | 53534420 | 130.00 | 134.50 | 129.00 | 133.50 | 0.50 | -0.37% | 133.00 | 18 | 133.50 | 1 | 16.24 |
2011-12-12 | 2059 | 319270 | 248 | 42903774 | 134.50 | 136.50 | 132.00 | 132.00 | 1.50 | -1.12% | 132.00 | 5 | 132.50 | 1 | 16.06 |
2011-12-13 | 2059 | 850000 | 575 | 113656500 | 131.00 | 137.50 | 130.00 | 135.00 | 3.00 | 2.27% | 134.50 | 16 | 135.00 | 29 | 16.42 |
2011-12-14 | 2059 | 441350 | 331 | 59675600 | 135.00 | 136.50 | 134.00 | 136.00 | 1.00 | 0.74% | 135.50 | 8 | 136.00 | 24 | 16.55 |
2011-12-15 | 2059 | 710855 | 526 | 97060135 | 134.00 | 138.00 | 134.00 | 137.00 | 1.00 | 0.74% | 136.50 | 9 | 137.00 | 14 | 16.67 |
2011-12-16 | 2059 | 368308 | 280 | 50349888 | 138.50 | 139.00 | 135.00 | 136.00 | 1.00 | -0.73% | 136.00 | 4 | 136.50 | 21 | 16.55 |
2011-12-19 | 2059 | 435170 | 331 | 58714195 | 136.50 | 138.00 | 132.00 | 133.50 | 2.50 | -1.84% | 133.50 | 4 | 134.00 | 1 | 16.24 |
2011-12-20 | 2059 | 477020 | 344 | 64290220 | 134.50 | 136.00 | 134.00 | 135.00 | 1.50 | 1.12% | 134.50 | 5 | 135.00 | 8 | 16.42 |
2011-12-21 | 2059 | 859914 | 589 | 119325632 | 138.00 | 140.00 | 137.00 | 138.00 | 3.00 | 2.22% | 138.00 | 5 | 139.00 | 4 | 16.79 |
2011-12-22 | 2059 | 467839 | 319 | 64473443 | 138.00 | 139.50 | 136.00 | 137.00 | 1.00 | -0.72% | 136.50 | 9 | 137.00 | 10 | 16.67 |
2011-12-23 | 2059 | 2427695 | 1496 | 349812275 | 138.00 | 146.50 | 138.00 | 146.00 | 9.00 | 6.57% | 145.50 | 9 | 146.00 | 3 | 17.76 |
2011-12-26 | 2059 | 1334112 | 857 | 196884464 | 148.00 | 150.00 | 145.50 | 147.50 | 1.50 | 1.03% | 147.00 | 14 | 147.50 | 17 | 17.94 |
2011-12-27 | 2059 | 618818 | 432 | 90083928 | 148.00 | 148.00 | 143.50 | 147.00 | 0.50 | -0.34% | 146.00 | 12 | 147.00 | 14 | 17.88 |
2011-12-28 | 2059 | 1406895 | 923 | 210172170 | 147.00 | 152.00 | 146.50 | 147.00 | 0.00 | 0% | 147.00 | 25 | 147.50 | 3 | 17.88 |
2011-12-29 | 2059 | 510050 | 366 | 74585800 | 146.50 | 148.00 | 145.00 | 146.00 | 1.00 | -0.68% | 145.50 | 34 | 146.00 | 1 | 17.76 |
2011-12-30 | 2059 | 800295 | 458 | 116877980 | 147.00 | 147.50 | 144.00 | 144.00 | 2.00 | -1.37% | 144.00 | 8 | 145.00 | 5 | 17.52 |