為升(2231)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 | 38.05 0 0% | 37.35 -0.7 -1.84% | 37.10 -0.25 -0.67% | 37.15 0.05 0.13% | 36.80 -0.35 -0.94% | 37.55 0.75 2.04% | 37.30 -0.25 -0.67% | 37.00 -0.3 -0.8% | 37.29 | |||||||||||||||||||||||
12 月 | 37.00 0 0% | 36.95 -0.05 -0.14% | 36.50 -0.45 -1.22% | 36.40 -0.1 -0.27% | 36.00 -0.4 -1.1% | 35.15 -0.85 -2.36% | 35.50 0.35 1% | 34.40 -1.1 -3.1% | 35.10 0.7 2.03% | 35.10 0 0% | 34.55 -0.55 -1.57% | 34.05 -0.5 -1.45% | 33.00 -1.05 -3.08% | 34.30 1.3 3.94% | 36.70 2.4 7% | 36.50 -0.2 -0.54% | 36.80 0.3 0.82% | 36.70 -0.1 -0.27% | 37.30 0.6 1.63% | 37.10 -0.2 -0.54% | 36.25 -0.85 -2.29% | 35.74 |
說明:最高漲幅:7%最低跌幅:-3.1% 最高價:38.05最低價:33.00平均價:36.17,灰色底表示週末,漲10天(7.8)元,跌22天(-10.95)元,平盤4天
7%=1,4%=1,2%=5,1%=2,0%=5,-0%=4,-1%=4,-2%=4,-3%=10,
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 | 2231 | 19011 | 16 | 733420 | 40.00 | 40.00 | 38.05 | 38.05 | 1.95 | 0% | 38.80 | 3 | 39.60 | 2 | 14.30 |
2011-11-22 | 2231 | 15098 | 15 | 561826 | 38.00 | 38.00 | 37.00 | 37.35 | 0.70 | -1.84% | 37.35 | 3 | 37.45 | 6 | 14.04 |
2011-11-23 | 2231 | 28000 | 18 | 1046450 | 37.00 | 37.90 | 37.00 | 37.10 | 0.25 | -0.67% | 37.10 | 4 | 37.15 | 4 | 13.95 |
2011-11-24 | 2231 | 20223 | 12 | 750556 | 37.10 | 37.85 | 37.00 | 37.15 | 0.05 | 0.13% | 37.15 | 3 | 37.30 | 3 | 13.97 |
2011-11-25 | 2231 | 9000 | 8 | 329600 | 35.60 | 37.15 | 35.60 | 36.80 | 0.35 | -0.94% | 36.80 | 3 | 37.15 | 7 | 13.83 |
2011-11-28 | 2231 | 21127 | 23 | 807625 | 38.05 | 39.30 | 37.40 | 37.55 | 0.75 | 2.04% | 37.55 | 1 | 38.45 | 5 | 14.12 |
2011-11-29 | 2231 | 19000 | 13 | 718700 | 37.75 | 38.00 | 37.30 | 37.30 | 0.25 | -0.67% | 37.25 | 1 | 37.70 | 2 | 14.02 |
2011-11-30 | 2231 | 214127 | 151 | 7637848 | 37.30 | 37.80 | 34.70 | 37.00 | 0.30 | -0.8% | 37.00 | 34 | 37.30 | 21 | 13.91 |
2011-12-01 | 2231 | 30223 | 29 | 1116267 | 36.45 | 37.50 | 36.45 | 37.00 | 0.00 | 0% | 36.70 | 3 | 37.00 | 3 | 13.91 |
2011-12-02 | 2231 | 10000 | 8 | 369250 | 36.70 | 37.00 | 36.70 | 36.95 | 0.05 | -0.14% | 36.30 | 1 | 37.00 | 10 | 13.89 |
2011-12-05 | 2231 | 39000 | 10 | 1414500 | 37.00 | 37.00 | 36.10 | 36.50 | 0.45 | -1.22% | 36.50 | 1 | 36.90 | 1 | 13.72 |
2011-12-06 | 2231 | 38018 | 15 | 1379707 | 37.60 | 37.60 | 36.05 | 36.40 | 0.10 | -0.27% | 36.40 | 1 | 36.80 | 3 | 13.68 |
2011-12-07 | 2231 | 7000 | 5 | 252400 | 36.15 | 36.15 | 36.00 | 36.00 | 0.40 | -1.1% | 36.00 | 1 | 36.40 | 1 | 13.53 |
2011-12-08 | 2231 | 45000 | 17 | 1571550 | 34.60 | 35.15 | 34.60 | 35.15 | 0.85 | -2.36% | 35.15 | 1 | 35.50 | 1 | 13.21 |
2011-12-09 | 2231 | 31233 | 25 | 1090977 | 34.60 | 35.80 | 34.00 | 35.50 | 0.35 | 1% | 35.35 | 1 | 35.50 | 2 | 13.35 |
2011-12-12 | 2231 | 13015 | 12 | 451018 | 35.00 | 35.00 | 34.40 | 34.40 | 1.10 | -3.1% | 34.35 | 1 | 35.00 | 1 | 12.93 |
2011-12-13 | 2231 | 207000 | 15 | 7295200 | 34.40 | 36.00 | 34.40 | 35.10 | 0.70 | 2.03% | 35.00 | 2 | 35.10 | 1 | 13.20 |
2011-12-14 | 2231 | 5000 | 5 | 174050 | 34.60 | 35.10 | 34.60 | 35.10 | 0.00 | 0% | 35.00 | 2 | 35.45 | 1 | 13.20 |
2011-12-15 | 2231 | 5000 | 4 | 174050 | 35.00 | 35.00 | 34.55 | 34.55 | 0.55 | -1.57% | 34.50 | 6 | 35.00 | 4 | 12.99 |
2011-12-16 | 2231 | 4051 | 5 | 137918 | 34.05 | 34.05 | 34.05 | 34.05 | 0.50 | -1.45% | 34.20 | 1 | 34.50 | 1 | 12.80 |
2011-12-19 | 2231 | 27000 | 19 | 923950 | 34.50 | 35.65 | 33.00 | 33.00 | 1.05 | -3.08% | 33.00 | 2 | 33.50 | 1 | 12.41 |
2011-12-20 | 2231 | 44000 | 20 | 1496200 | 33.75 | 34.30 | 33.15 | 34.30 | 1.30 | 3.94% | 34.30 | 1 | 34.45 | 3 | 12.89 |
2011-12-21 | 2231 | 51000 | 32 | 1846650 | 35.00 | 36.70 | 35.00 | 36.70 | 2.40 | 7% | 36.50 | 3 | 36.70 | 11 | 13.80 |
2011-12-22 | 2231 | 5021 | 5 | 183158 | 36.70 | 36.70 | 36.00 | 36.50 | 0.20 | -0.54% | 35.70 | 1 | 36.50 | 2 | 13.72 |
2011-12-23 | 2231 | 90446 | 19 | 3347384 | 37.00 | 37.50 | 36.80 | 36.80 | 0.30 | 0.82% | 36.80 | 1 | 36.90 | 1 | 13.83 |
2011-12-26 | 2231 | 27000 | 4 | 990300 | 36.10 | 36.70 | 36.10 | 36.70 | 0.10 | -0.27% | 36.50 | 3 | 36.60 | 1 | 13.80 |
2011-12-28 | 2231 | 79000 | 20 | 2945000 | 37.25 | 37.30 | 37.15 | 37.30 | 0.00 | 1.63% | 37.20 | 4 | 37.30 | 2 | 14.02 |
2011-12-29 | 2231 | 55000 | 3 | 2040400 | 37.00 | 37.10 | 37.00 | 37.10 | 0.20 | -0.54% | 35.90 | 1 | 36.75 | 1 | 13.95 |
2011-12-30 | 2231 | 89100 | 14 | 3231610 | 37.10 | 37.10 | 36.25 | 36.25 | 0.85 | -2.29% | 36.20 | 15 | 36.25 | 8 | 13.63 |