南港(2101)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 | 44.85 0 0% | 45.80 0.95 2.12% | 43.20 -2.6 -5.68% | 43.85 0.65 1.5% | 43.50 -0.35 -0.8% | 43.65 0.15 0.34% | 44.90 1.25 2.86% | 43.30 -1.6 -3.56% | 44.23 | |||||||||||||||||||||||
12 月 | 45.55 2.25 5.2% | 46.15 0.6 1.32% | 46.40 0.25 0.54% | 45.00 -1.4 -3.02% | 45.25 0.25 0.56% | 44.50 -0.75 -1.66% | 44.60 0.1 0.22% | 45.40 0.8 1.79% | 44.05 -1.35 -2.97% | 45.15 1.1 2.5% | 43.90 -1.25 -2.77% | 44.25 0.35 0.8% | 42.70 -1.55 -3.5% | 42.60 -0.1 -0.23% | 44.80 2.2 5.16% | 44.10 -0.7 -1.56% | 44.90 0.8 1.81% | 44.75 -0.15 -0.33% | 44.10 -0.65 -1.45% | 45.00 0.9 2.04% | 46.10 1.1 2.44% | 45.40 -0.7 -1.52% | 44.77 |
說明:最高漲幅:5.2%最低跌幅:-5.68% 最高價:46.40最低價:42.60平均價:44.62,灰色底表示週末,漲20天(17.15)元,跌15天(-14.85)元,平盤1天
5%=3,3%=2,2%=7,1%=5,0%=4,-0%=1,-1%=2,-2%=3,-3%=3,-4%=3,-5%=3,
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 | 2101 | 8131005 | 3422 | 365065950 | 45.20 | 46.30 | 44.35 | 44.85 | 1.85 | 0% | 44.85 | 28 | 44.90 | 14 | 21.26 |
2011-11-22 | 2101 | 6891145 | 2577 | 311300649 | 44.50 | 45.90 | 44.35 | 45.80 | 0.95 | 2.12% | 45.80 | 65 | 45.85 | 89 | 21.71 |
2011-11-23 | 2101 | 6873258 | 2632 | 305293994 | 45.75 | 45.75 | 43.20 | 43.20 | 2.60 | -5.68% | 43.15 | 117 | 43.20 | 2 | 20.47 |
2011-11-24 | 2101 | 4223084 | 2018 | 184004105 | 42.80 | 44.50 | 42.80 | 43.85 | 0.65 | 1.5% | 43.80 | 17 | 43.85 | 14 | 20.78 |
2011-11-25 | 2101 | 4646072 | 1984 | 201564621 | 43.85 | 44.50 | 42.50 | 43.50 | 0.35 | -0.8% | 43.50 | 83 | 43.55 | 2 | 20.62 |
2011-11-28 | 2101 | 2034862 | 1216 | 88987892 | 43.80 | 44.20 | 43.30 | 43.65 | 0.15 | 0.34% | 43.65 | 12 | 43.70 | 15 | 20.69 |
2011-11-29 | 2101 | 2931106 | 1464 | 130749742 | 44.50 | 44.90 | 44.35 | 44.90 | 1.25 | 2.86% | 44.90 | 6 | 44.95 | 44 | 21.28 |
2011-11-30 | 2101 | 2932291 | 1698 | 129139961 | 45.20 | 45.20 | 43.30 | 43.30 | 1.60 | -3.56% | 43.30 | 46 | 43.40 | 7 | 20.52 |
2011-12-01 | 2101 | 4885671 | 2698 | 220979684 | 45.20 | 45.85 | 44.55 | 45.55 | 2.25 | 5.2% | 45.50 | 11 | 45.55 | 66 | 21.59 |
2011-12-02 | 2101 | 6763471 | 3536 | 313449568 | 46.00 | 46.80 | 45.80 | 46.15 | 0.60 | 1.32% | 46.10 | 102 | 46.15 | 21 | 21.87 |
2011-12-05 | 2101 | 4315698 | 2253 | 201386019 | 47.10 | 47.10 | 46.15 | 46.40 | 0.25 | 0.54% | 46.40 | 25 | 46.45 | 5 | 22.10 |
2011-12-06 | 2101 | 3934959 | 2078 | 179106255 | 46.40 | 46.50 | 44.85 | 45.00 | 1.40 | -3.02% | 44.95 | 88 | 45.00 | 54 | 21.43 |
2011-12-07 | 2101 | 2423221 | 1339 | 109916303 | 45.70 | 45.80 | 45.10 | 45.25 | 0.25 | 0.56% | 45.20 | 56 | 45.25 | 7 | 21.55 |
2011-12-08 | 2101 | 2531989 | 1509 | 112707050 | 45.30 | 45.30 | 44.20 | 44.50 | 0.75 | -1.66% | 44.45 | 19 | 44.50 | 8 | 21.19 |
2011-12-09 | 2101 | 3582609 | 1994 | 157396081 | 43.60 | 44.75 | 43.30 | 44.60 | 0.10 | 0.22% | 44.60 | 12 | 44.70 | 42 | 21.24 |
2011-12-12 | 2101 | 3356726 | 1913 | 153397365 | 46.10 | 46.10 | 45.15 | 45.40 | 0.80 | 1.79% | 45.35 | 2 | 45.40 | 30 | 21.62 |
2011-12-13 | 2101 | 2822545 | 1671 | 125040991 | 45.00 | 45.00 | 43.95 | 44.05 | 1.35 | -2.97% | 44.05 | 56 | 44.10 | 5 | 20.98 |
2011-12-14 | 2101 | 4112762 | 1973 | 184535290 | 44.00 | 45.35 | 43.70 | 45.15 | 1.10 | 2.5% | 45.15 | 43 | 45.20 | 14 | 21.50 |
2011-12-15 | 2101 | 2414403 | 1507 | 106686431 | 44.50 | 44.85 | 43.85 | 43.90 | 1.25 | -2.77% | 43.85 | 113 | 43.90 | 49 | 20.90 |
2011-12-16 | 2101 | 2695720 | 1284 | 119007563 | 43.90 | 44.50 | 43.60 | 44.25 | 0.35 | 0.8% | 44.25 | 42 | 44.30 | 18 | 21.07 |
2011-12-19 | 2101 | 5820706 | 2136 | 249946394 | 43.70 | 43.90 | 42.10 | 42.70 | 1.55 | -3.5% | 42.70 | 64 | 42.75 | 5 | 20.33 |
2011-12-20 | 2101 | 2856013 | 1568 | 122067936 | 42.20 | 43.40 | 42.20 | 42.60 | 0.10 | -0.23% | 42.60 | 70 | 42.65 | 10 | 20.29 |
2011-12-21 | 2101 | 3301007 | 1798 | 147408853 | 44.60 | 44.90 | 44.00 | 44.80 | 2.20 | 5.16% | 44.80 | 52 | 44.85 | 68 | 21.33 |
2011-12-22 | 2101 | 2356071 | 1162 | 103964119 | 44.80 | 44.80 | 43.85 | 44.10 | 0.70 | -1.56% | 44.05 | 15 | 44.10 | 37 | 21.00 |
2011-12-23 | 2101 | 3425653 | 1895 | 154409563 | 44.35 | 45.35 | 44.35 | 44.90 | 0.80 | 1.81% | 44.90 | 72 | 44.95 | 14 | 21.38 |
2011-12-26 | 2101 | 1608659 | 874 | 72308229 | 44.90 | 45.25 | 44.75 | 44.75 | 0.15 | -0.33% | 44.75 | 18 | 44.80 | 18 | 21.31 |
2011-12-27 | 2101 | 1628237 | 983 | 72121140 | 44.70 | 44.95 | 44.00 | 44.10 | 0.65 | -1.45% | 44.05 | 38 | 44.10 | 21 | 21.00 |
2011-12-28 | 2101 | 4088230 | 1730 | 183420194 | 43.80 | 45.35 | 43.80 | 45.00 | 0.90 | 2.04% | 45.00 | 276 | 45.05 | 63 | 21.43 |
2011-12-29 | 2101 | 5071453 | 2028 | 231310388 | 44.70 | 46.20 | 44.65 | 46.10 | 1.10 | 2.44% | 46.05 | 10 | 46.10 | 69 | 21.95 |
2011-12-30 | 2101 | 2688388 | 1354 | 122766795 | 46.20 | 46.30 | 45.30 | 45.40 | 0.70 | -1.52% | 45.35 | 336 | 45.40 | 18 | 21.62 |