裕隆(2201)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　　　　　　　　　　　　　　　　　　　　59.00
0
0%		59.10
0.1
0.17%		57.20
-1.9
-3.21%		58.30
1.1
1.92%		57.40
-0.9
-1.54%		 　59.50
2.1
3.66%		59.90
0.4
0.67%		57.60
-2.3
-3.84%		 58.7
12 月59.50
1.9
3.3%		58.50
-1
-1.68%		 　58.70
0.2
0.34%		56.00
-2.7
-4.6%		54.80
-1.2
-2.14%		53.80
-1
-1.82%		53.00
-0.8
-1.49%		 　52.50
-0.5
-0.94%		49.10
-3.4
-6.48%		49.90
0.8
1.63%		47.65
-2.25
-4.51%		48.45
0.8
1.68%		 　45.30
-3.15
-6.5%		45.65
0.35
0.77%		48.80
3.15
6.9%		50.10
1.3
2.66%		53.00
2.9
5.79%		 　53.00
0
0%		53.00
0
0%		51.90
-1.1
-2.08%		52.90
1
1.93%		52.00
-0.9
-1.7%		　52.19

說明:最高漲幅:6.9%最低跌幅:-6.5% 最高價:59.90最低價:45.30平均價:54,灰色底表示週末,漲16天(20.3)元,跌16天(-26.75)元,平盤4天
7%=1,6%=1,4%=2,3%=3,2%=4,1%=2,0%=7,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=3,-6%=6,

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 2201 17583511 8183 1054850888 60.80 61.30 59.00 59.00 1.80 0% 59.00 53 59.10 84 23.60
2011-11-22 2201 10590077 5378 628408552 59.60 60.20 58.30 59.10 0.10 0.17% 59.10 9 59.20 2 23.64
2011-11-23 2201 14782121 6794 865114228 58.50 59.90 57.10 57.20 1.90 -3.21% 57.20 1 57.30 92 22.88
2011-11-24 2201 16821225 7978 980555075 57.20 59.90 56.50 58.30 1.10 1.92% 58.20 73 58.30 80 23.32
2011-11-25 2201 12914122 5823 751338047 58.90 59.40 57.20 57.40 0.90 -1.54% 57.40 557 57.50 76 22.96
2011-11-28 2201 11329235 5166 669695777 58.40 59.70 58.20 59.50 2.10 3.66% 59.50 7 59.60 36 23.80
2011-11-29 2201 8982781 4169 537126873 60.00 60.20 59.30 59.90 0.40 0.67% 59.90 36 60.00 119 23.96
2011-11-30 2201 11956789 5565 699874762 59.90 60.00 57.50 57.60 2.30 -3.84% 57.60 40 57.70 1 23.04
2011-12-01 2201 20604392 9330 1235174321 60.40 60.60 59.10 59.50 1.90 3.3% 59.50 242 59.60 3 23.80
2011-12-02 2201 10584566 4719 623212363 59.20 59.50 58.30 58.50 1.00 -1.68% 58.50 296 58.60 12 23.40
2011-12-05 2201 8219231 3783 483227547 58.60 59.30 58.10 58.70 0.20 0.34% 58.60 209 58.70 19 23.48
2011-12-06 2201 21005541 9268 1190815503 58.60 58.70 55.80 56.00 2.70 -4.6% 56.00 349 56.10 6 22.40
2011-12-07 2201 28588875 12576 1578965325 56.40 57.00 53.80 54.80 1.20 -2.14% 54.80 96 54.90 47 21.92
2011-12-08 2201 21231771 9967 1156790577 54.80 55.40 53.50 53.80 1.00 -1.82% 53.80 166 53.90 1 21.52
2011-12-09 2201 14147676 6848 751658704 52.00 54.00 52.00 53.00 0.80 -1.49% 53.00 175 53.10 27 21.20
2011-12-12 2201 8965138 4412 478206214 54.30 54.30 52.50 52.50 0.50 -0.94% 52.50 292 52.60 20 21.00
2011-12-13 2201 30925346 14008 1545199900 52.00 52.00 48.90 49.10 3.40 -6.48% 49.10 167 49.15 29 19.64
2011-12-14 2201 28205467 12384 1371436478 49.00 49.90 47.60 49.90 0.80 1.63% 49.80 29 49.90 66 19.96
2011-12-15 2201 16139054 7708 784132842 49.00 49.40 47.65 47.65 2.25 -4.51% 47.65 24 47.75 22 19.06
2011-12-16 2201 14183622 7224 687238314 48.00 48.85 47.80 48.45 0.80 1.68% 48.45 57 48.50 50 19.38
2011-12-19 2201 16655937 7586 788958102 48.35 48.70 45.30 45.30 3.15 -6.5% 45.30 724 45.50 19 18.12
2011-12-20 2201 15429906 6606 711775985 46.00 46.75 45.65 45.65 0.35 0.77% 45.65 265 45.70 6 18.26
2011-12-21 2201 16807729 4950 820072973 48.80 48.80 48.50 48.80 3.15 6.9% 48.80 2633 0.00 0 19.52
2011-12-22 2201 23500485 9606 1171703737 48.80 50.80 48.80 50.10 1.30 2.66% 50.10 41 50.20 148 20.04
2011-12-23 2201 21716043 9532 1133524979 51.00 53.30 51.00 53.00 2.90 5.79% 52.80 25 53.00 142 21.20
2011-12-26 2201 13195636 5752 702423608 53.50 53.80 52.70 53.00 0.00 0% 53.00 363 53.10 133 21.20
2011-12-27 2201 13260945 5755 705658185 53.00 53.70 52.80 53.00 0.00 0% 53.00 411 53.10 68 21.20
2011-12-28 2201 11073251 5361 583186169 53.40 53.60 51.80 51.90 1.10 -2.08% 51.90 110 52.00 52 20.76
2011-12-29 2201 13554843 6333 704983422 51.90 52.90 50.90 52.90 1.00 1.93% 52.80 71 52.90 128 21.16
2011-12-30 2201 10482691 4349 555576632 53.70 53.80 52.00 52.00 0.90 -1.7% 52.00 412 52.10 27 20.80