建大(2106)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 | 31.80 0 0% | 32.00 0.2 0.63% | 31.50 -0.5 -1.56% | 31.95 0.45 1.43% | 31.85 -0.1 -0.31% | 31.90 0.05 0.16% | 32.30 0.4 1.25% | 31.35 -0.95 -2.94% | 31.92 | |||||||||||||||||||||||
12 月 | 32.60 1.25 3.99% | 32.20 -0.4 -1.23% | 31.95 -0.25 -0.78% | 31.40 -0.55 -1.72% | 31.45 0.05 0.16% | 31.40 -0.05 -0.16% | 30.80 -0.6 -1.91% | 30.70 -0.1 -0.32% | 30.20 -0.5 -1.63% | 30.45 0.25 0.83% | 30.25 -0.2 -0.66% | 30.40 0.15 0.5% | 29.60 -0.8 -2.63% | 29.60 0 0% | 30.80 1.2 4.05% | 30.25 -0.55 -1.79% | 31.00 0.75 2.48% | 30.60 -0.4 -1.29% | 30.60 0 0% | 30.40 -0.2 -0.65% | 30.45 0.05 0.16% | 30.20 -0.25 -0.82% | 30.78 |
說明:最高漲幅:4.05%最低跌幅:-2.94% 最高價:32.60最低價:29.60平均價:31.09,灰色底表示週末,漲13天(6.1)元,跌20天(-7.95)元,平盤3天
4%=3,2%=1,1%=5,0%=7,-0%=3,-1%=4,-2%=5,-3%=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 | 2106 | 1864737 | 705 | 59470312 | 32.30 | 32.60 | 31.70 | 31.80 | 0.85 | 0% | 31.80 | 56 | 31.85 | 22 | 7.38 |
2011-11-22 | 2106 | 1109304 | 557 | 35350278 | 31.80 | 32.30 | 31.55 | 32.00 | 0.20 | 0.63% | 32.00 | 3 | 32.10 | 27 | 7.42 |
2011-11-23 | 2106 | 1396998 | 613 | 44324927 | 32.20 | 32.20 | 31.50 | 31.50 | 0.50 | -1.56% | 31.50 | 221 | 31.60 | 51 | 7.31 |
2011-11-24 | 2106 | 1486407 | 602 | 47119592 | 31.30 | 32.00 | 31.30 | 31.95 | 0.45 | 1.43% | 31.95 | 112 | 32.00 | 92 | 7.41 |
2011-11-25 | 2106 | 1145952 | 489 | 36431762 | 32.10 | 32.20 | 31.40 | 31.85 | 0.10 | -0.31% | 31.80 | 1 | 31.85 | 3 | 7.39 |
2011-11-28 | 2106 | 697803 | 374 | 22326453 | 32.05 | 32.30 | 31.80 | 31.90 | 0.05 | 0.16% | 31.90 | 57 | 32.00 | 37 | 7.40 |
2011-11-29 | 2106 | 1127473 | 466 | 36280771 | 32.40 | 32.45 | 32.05 | 32.30 | 0.40 | 1.25% | 32.30 | 23 | 32.35 | 29 | 7.49 |
2011-11-30 | 2106 | 948000 | 561 | 29975640 | 32.10 | 32.10 | 31.35 | 31.35 | 0.95 | -2.94% | 31.35 | 18 | 31.40 | 9 | 7.27 |
2011-12-01 | 2106 | 1672255 | 775 | 54318154 | 32.40 | 32.80 | 32.10 | 32.60 | 1.25 | 3.99% | 32.60 | 10 | 32.65 | 3 | 7.56 |
2011-12-02 | 2106 | 476934 | 305 | 15371574 | 32.55 | 32.60 | 32.10 | 32.20 | 0.40 | -1.23% | 32.20 | 78 | 32.25 | 9 | 7.47 |
2011-12-05 | 2106 | 377356 | 282 | 12036068 | 32.20 | 32.20 | 31.75 | 31.95 | 0.25 | -0.78% | 31.90 | 24 | 32.00 | 39 | 7.41 |
2011-12-06 | 2106 | 698816 | 388 | 22037719 | 32.05 | 32.05 | 31.35 | 31.40 | 0.55 | -1.72% | 31.40 | 32 | 31.45 | 13 | 7.29 |
2011-12-07 | 2106 | 919233 | 395 | 28928138 | 31.50 | 31.70 | 31.30 | 31.45 | 0.05 | 0.16% | 31.45 | 1 | 31.50 | 15 | 7.30 |
2011-12-08 | 2106 | 622354 | 300 | 19543936 | 31.45 | 31.50 | 31.30 | 31.40 | 0.05 | -0.16% | 31.40 | 15 | 31.45 | 2 | 7.29 |
2011-12-09 | 2106 | 725204 | 403 | 22341374 | 31.25 | 31.25 | 30.60 | 30.80 | 0.60 | -1.91% | 30.75 | 22 | 30.80 | 4 | 7.15 |
2011-12-12 | 2106 | 501726 | 273 | 15474118 | 31.25 | 31.25 | 30.60 | 30.70 | 0.10 | -0.32% | 30.70 | 15 | 30.80 | 11 | 7.12 |
2011-12-13 | 2106 | 1019998 | 561 | 30796527 | 30.60 | 30.60 | 30.10 | 30.20 | 0.50 | -1.63% | 30.20 | 6 | 30.25 | 14 | 7.01 |
2011-12-14 | 2106 | 698667 | 371 | 21166250 | 30.50 | 30.50 | 30.00 | 30.45 | 0.25 | 0.83% | 30.35 | 2 | 30.45 | 13 | 7.06 |
2011-12-15 | 2106 | 945957 | 508 | 28624242 | 30.35 | 30.45 | 30.15 | 30.25 | 0.20 | -0.66% | 30.25 | 13 | 30.30 | 1 | 7.02 |
2011-12-16 | 2106 | 558075 | 296 | 16981933 | 30.80 | 30.80 | 30.25 | 30.40 | 0.15 | 0.5% | 30.40 | 17 | 30.55 | 10 | 7.05 |
2011-12-19 | 2106 | 1533001 | 657 | 45912318 | 30.50 | 30.60 | 29.40 | 29.60 | 0.80 | -2.63% | 29.55 | 2 | 29.60 | 28 | 6.87 |
2011-12-20 | 2106 | 874874 | 459 | 25977780 | 29.90 | 29.90 | 29.55 | 29.60 | 0.00 | 0% | 29.60 | 89 | 29.70 | 5 | 6.87 |
2011-12-21 | 2106 | 1379027 | 633 | 42421924 | 30.60 | 30.95 | 30.50 | 30.80 | 1.20 | 4.05% | 30.80 | 117 | 30.90 | 14 | 7.15 |
2011-12-22 | 2106 | 1139352 | 570 | 34556025 | 30.70 | 30.70 | 30.20 | 30.25 | 0.55 | -1.79% | 30.25 | 13 | 30.30 | 4 | 7.02 |
2011-12-23 | 2106 | 2237899 | 994 | 68729420 | 30.60 | 31.10 | 30.40 | 31.00 | 0.75 | 2.48% | 30.85 | 1 | 31.00 | 65 | 7.19 |
2011-12-26 | 2106 | 1032766 | 479 | 31731882 | 31.20 | 31.20 | 30.55 | 30.60 | 0.40 | -1.29% | 30.60 | 20 | 30.65 | 3 | 7.10 |
2011-12-27 | 2106 | 1191119 | 423 | 36296637 | 30.55 | 30.70 | 30.20 | 30.60 | 0.00 | 0% | 30.60 | 115 | 30.65 | 14 | 7.10 |
2011-12-28 | 2106 | 1507903 | 647 | 45925204 | 30.60 | 30.80 | 30.20 | 30.40 | 0.20 | -0.65% | 30.40 | 16 | 30.50 | 13 | 7.05 |
2011-12-29 | 2106 | 692559 | 327 | 21097166 | 30.60 | 30.60 | 30.20 | 30.45 | 0.05 | 0.16% | 30.45 | 20 | 30.50 | 6 | 7.06 |
2011-12-30 | 2106 | 878163 | 466 | 26679217 | 30.65 | 30.65 | 30.20 | 30.20 | 0.25 | -0.82% | 30.20 | 7 | 30.25 | 2 | 7.01 |