正新(2105)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12345678910111213141516171819202122232425262728293031當月平均
11 月　　　　　　　　　　　　　　　　　　　　63.20
0
0%		65.00
1.8
2.85%		63.40
-1.6
-2.46%		63.60
0.2
0.32%		63.60
0
0%		 　64.40
0.8
1.26%		66.10
1.7
2.64%		65.00
-1.1
-1.66%		 64.59
12 月67.20
2.2
3.38%		67.00
-0.2
-0.3%		 　66.70
-0.3
-0.45%		65.00
-1.7
-2.55%		65.50
0.5
0.77%		66.20
0.7
1.07%		65.10
-1.1
-1.66%		 　65.50
0.4
0.61%		65.20
-0.3
-0.46%		64.60
-0.6
-0.92%		62.70
-1.9
-2.94%		64.00
1.3
2.07%		 　63.60
-0.4
-0.63%		63.20
-0.4
-0.63%		65.60
2.4
3.8%		65.60
0
0%		66.70
1.1
1.68%		 　66.30
-0.4
-0.6%		65.50
-0.8
-1.21%		65.00
-0.5
-0.76%		65.00
0
0%		65.50
0.5
0.77%		　65.34

說明:最高漲幅:3.8%最低跌幅:-2.94% 最高價:67.20最低價:62.70平均價:65.13,灰色底表示週末,漲15天(17)元,跌17天(-12.4)元,平盤4天
4%=1,3%=4,2%=2,1%=7,0%=5,-0%=2,-1%=3,-2%=4,-3%=8,

明細

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 2105 6331959 2690 400354392 64.00 64.20 62.70 63.20 1.30 0% 63.20 63 63.30 1 18.21
2011-11-22 2105 4891994 2451 315118010 64.40 65.10 63.50 65.00 1.80 2.85% 64.90 12 65.00 48 18.73
2011-11-23 2105 5139739 2968 328222736 65.00 65.20 63.10 63.40 1.60 -2.46% 63.40 8 63.50 42 18.27
2011-11-24 2105 6332672 2695 400088831 62.50 64.00 62.40 63.60 0.20 0.32% 63.50 25 63.60 6 18.33
2011-11-25 2105 4539639 1843 290062326 64.30 64.40 63.50 63.60 0.00 0% 63.60 315 63.70 80 18.33
2011-11-28 2105 3101159 1547 199714829 64.70 64.80 63.70 64.40 0.80 1.26% 64.40 181 64.50 21 18.56
2011-11-29 2105 6177393 2884 404052169 65.00 66.10 64.80 66.10 1.70 2.64% 66.00 150 66.10 119 19.05
2011-11-30 2105 8982297 3569 584195405 65.50 65.60 64.40 65.00 1.10 -1.66% 65.00 224 65.20 15 18.73
2011-12-01 2105 9631803 4254 647410742 67.00 67.80 66.60 67.20 2.20 3.38% 67.10 80 67.20 234 19.37
2011-12-02 2105 2662827 1337 178393809 67.50 67.50 66.60 67.00 0.20 -0.3% 66.90 18 67.00 213 19.31
2011-12-05 2105 5135737 1010 329504250 67.50 67.50 66.30 66.70 0.30 -0.45% 66.70 37 66.80 48 19.22
2011-12-06 2105 2622773 1368 171561468 66.50 66.50 65.00 65.00 1.70 -2.55% 65.00 326 65.10 5 18.73
2011-12-07 2105 3564870 1517 233306299 65.60 66.00 65.00 65.50 0.50 0.77% 65.40 40 65.50 148 18.88
2011-12-08 2105 2779942 1187 181892880 65.70 66.40 65.00 66.20 0.70 1.07% 66.00 62 66.20 58 19.08
2011-12-09 2105 2292534 1342 149969549 65.90 65.90 65.00 65.10 1.10 -1.66% 65.10 76 65.40 31 18.76
2011-12-12 2105 3026099 1187 197430778 65.50 65.90 65.00 65.50 0.40 0.61% 65.10 6 65.50 35 18.88
2011-12-13 2105 1957544 880 127174260 65.10 65.30 64.50 65.20 0.30 -0.46% 65.00 62 65.20 73 18.79
2011-12-14 2105 2842726 1465 184214690 65.10 65.10 64.50 64.60 0.60 -0.92% 64.60 53 64.70 19 18.62
2011-12-15 2105 5333393 2863 335691359 64.00 64.00 62.50 62.70 1.90 -2.94% 62.70 22 62.80 6 18.07
2011-12-16 2105 2965752 1309 188622128 63.00 64.30 62.70 64.00 1.30 2.07% 64.00 48 64.10 73 18.44
2011-12-19 2105 2189933 1221 138672323 63.90 64.00 63.00 63.60 0.40 -0.62% 63.50 9 63.60 24 18.33
2011-12-20 2105 5533094 2074 348942534 63.60 63.70 62.30 63.20 0.40 -0.63% 63.00 9 63.20 48 18.21
2011-12-21 2105 5195989 2520 339412971 64.80 65.90 64.40 65.60 2.40 3.8% 65.50 48 65.60 80 18.90
2011-12-22 2105 4677700 1716 304946946 65.90 65.90 64.30 65.60 0.00 0% 65.60 44 65.70 321 18.90
2011-12-23 2105 3950996 2121 262352619 65.90 66.80 65.80 66.70 1.10 1.68% 66.60 26 66.70 69 19.22
2011-12-26 2105 5656257 1625 374611262 66.80 66.80 65.50 66.30 0.40 -0.6% 66.30 6 66.40 63 19.11
2011-12-27 2105 5908471 1785 387348344 65.60 66.30 65.00 65.50 0.80 -1.21% 65.40 11 65.50 225 18.88
2011-12-28 2105 5125169 1692 332464046 65.40 65.40 64.20 65.00 0.50 -0.76% 64.90 1 65.00 237 18.73
2011-12-29 2105 4410905 1373 286085425 64.90 65.20 64.40 65.00 0.00 0% 64.90 114 65.00 46 18.73
2011-12-30 2105 5298285 1960 344790473 65.70 65.90 64.50 65.50 0.50 0.77% 65.30 10 65.50 33 18.88