聯電(2303)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 | 12.35 0 0% | 12.55 0.2 1.62% | 11.95 -0.6 -4.78% | 11.90 -0.05 -0.42% | 12.15 0.25 2.1% | 12.55 0.4 3.29% | 12.60 0.05 0.4% | 13.00 0.4 3.17% | 12.49 | |||||||||||||||||||||||
12 月 | 13.25 0.25 1.92% | 13.15 -0.1 -0.75% | 12.95 -0.2 -1.52% | 12.75 -0.2 -1.54% | 12.85 0.1 0.78% | 12.80 -0.05 -0.39% | 12.45 -0.35 -2.73% | 12.55 0.1 0.8% | 12.20 -0.35 -2.79% | 12.05 -0.15 -1.23% | 11.75 -0.3 -2.49% | 12.25 0.5 4.26% | 12.15 -0.1 -0.82% | 11.75 -0.4 -3.29% | 12.45 0.7 5.96% | 12.35 -0.1 -0.8% | 12.70 0.35 2.83% | 12.50 -0.2 -1.57% | 12.60 0.1 0.8% | 12.65 0.05 0.4% | 12.70 0.05 0.4% | 12.70 0 0% | 12.53 |
說明:最高漲幅:5.96%最低跌幅:-4.78% 最高價:13.25最低價:11.75平均價:12.52,灰色底表示週末,漲17天(4.25)元,跌17天(-3.65)元,平盤2天
6%=1,4%=1,3%=4,2%=4,1%=4,0%=5,-0%=1,-1%=2,-2%=3,-3%=5,-4%=6,
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 | 2303 | 18613903 | 3564 | 231017612 | 12.50 | 12.55 | 12.30 | 12.35 | 0.25 | 0% | 12.30 | 1391 | 12.35 | 107 | 10.04 |
2011-11-22 | 2303 | 30615600 | 5416 | 382567467 | 12.35 | 12.70 | 12.25 | 12.55 | 0.20 | 1.62% | 12.55 | 827 | 12.60 | 128 | 10.20 |
2011-11-23 | 2303 | 41517943 | 6847 | 502933766 | 12.35 | 12.50 | 11.95 | 11.95 | 0.60 | -4.78% | 11.95 | 2053 | 12.00 | 103 | 9.72 |
2011-11-24 | 2303 | 21864732 | 4325 | 258313377 | 11.80 | 12.00 | 11.60 | 11.90 | 0.05 | -0.42% | 11.90 | 582 | 11.95 | 791 | 9.67 |
2011-11-25 | 2303 | 45221825 | 7297 | 559626561 | 12.15 | 12.70 | 12.15 | 12.15 | 0.25 | 2.1% | 12.15 | 45 | 12.20 | 357 | 9.88 |
2011-11-28 | 2303 | 25861560 | 4564 | 320820212 | 12.30 | 12.55 | 12.20 | 12.55 | 0.40 | 3.29% | 12.50 | 60 | 12.55 | 1183 | 10.20 |
2011-11-29 | 2303 | 50355557 | 7327 | 635324365 | 12.65 | 12.80 | 12.40 | 12.60 | 0.05 | 0.4% | 12.55 | 1448 | 12.60 | 64 | 10.24 |
2011-11-30 | 2303 | 50203312 | 7091 | 643952383 | 12.85 | 13.00 | 12.65 | 13.00 | 0.40 | 3.17% | 12.95 | 246 | 13.00 | 1812 | 10.57 |
2011-12-01 | 2303 | 53346637 | 10874 | 714484876 | 13.50 | 13.60 | 13.25 | 13.25 | 0.25 | 1.92% | 13.25 | 133 | 13.30 | 106 | 10.77 |
2011-12-02 | 2303 | 14532967 | 3682 | 192111116 | 13.25 | 13.35 | 13.10 | 13.15 | 0.10 | -0.75% | 13.15 | 419 | 13.20 | 374 | 10.69 |
2011-12-05 | 2303 | 22239337 | 3245 | 286200964 | 13.15 | 13.20 | 12.95 | 12.95 | 0.20 | -1.52% | 12.95 | 19 | 13.00 | 24 | 10.53 |
2011-12-06 | 2303 | 16680916 | 2843 | 214601686 | 13.00 | 13.05 | 12.75 | 12.75 | 0.20 | -1.54% | 12.75 | 423 | 12.80 | 265 | 10.37 |
2011-12-07 | 2303 | 26222609 | 3717 | 337962196 | 12.95 | 13.00 | 12.80 | 12.85 | 0.10 | 0.78% | 12.85 | 309 | 12.90 | 528 | 10.45 |
2011-12-08 | 2303 | 24690633 | 5245 | 313965899 | 12.85 | 12.90 | 12.55 | 12.80 | 0.05 | -0.39% | 12.70 | 84 | 12.80 | 629 | 10.41 |
2011-12-09 | 2303 | 25608140 | 6087 | 321116707 | 12.60 | 12.65 | 12.45 | 12.45 | 0.35 | -2.73% | 12.45 | 1387 | 12.50 | 549 | 10.12 |
2011-12-12 | 2303 | 11938197 | 2134 | 150227835 | 12.55 | 12.75 | 12.45 | 12.55 | 0.10 | 0.8% | 12.50 | 468 | 12.55 | 34 | 10.20 |
2011-12-13 | 2303 | 22306804 | 4248 | 273883823 | 12.30 | 12.40 | 12.20 | 12.20 | 0.35 | -2.79% | 12.15 | 976 | 12.20 | 43 | 9.92 |
2011-12-14 | 2303 | 23391226 | 4151 | 283477429 | 12.20 | 12.25 | 12.00 | 12.05 | 0.15 | -1.23% | 12.05 | 248 | 12.10 | 2215 | 9.80 |
2011-12-15 | 2303 | 34210060 | 8426 | 404971322 | 11.95 | 11.95 | 11.75 | 11.75 | 0.30 | -2.49% | 11.75 | 1965 | 11.80 | 583 | 9.55 |
2011-12-16 | 2303 | 24286956 | 5107 | 293526027 | 11.75 | 12.25 | 11.75 | 12.25 | 0.50 | 4.26% | 12.20 | 519 | 12.25 | 98 | 9.96 |
2011-12-19 | 2303 | 29760863 | 4565 | 359544661 | 12.30 | 12.40 | 11.90 | 12.15 | 0.10 | -0.82% | 12.15 | 157 | 12.20 | 1185 | 9.88 |
2011-12-20 | 2303 | 37777798 | 5454 | 447577037 | 12.15 | 12.15 | 11.70 | 11.75 | 0.40 | -3.29% | 11.75 | 1135 | 11.80 | 1111 | 9.55 |
2011-12-21 | 2303 | 30424657 | 5614 | 374718836 | 12.20 | 12.45 | 12.10 | 12.45 | 0.70 | 5.96% | 12.40 | 258 | 12.45 | 319 | 10.12 |
2011-12-22 | 2303 | 15370757 | 2472 | 190162969 | 12.35 | 12.50 | 12.25 | 12.35 | 0.10 | -0.8% | 12.35 | 303 | 12.40 | 215 | 10.04 |
2011-12-23 | 2303 | 17075664 | 4322 | 215241063 | 12.50 | 12.70 | 12.45 | 12.70 | 0.35 | 2.83% | 12.65 | 140 | 12.70 | 1415 | 10.33 |
2011-12-26 | 2303 | 17182490 | 2938 | 216638212 | 12.70 | 12.80 | 12.50 | 12.50 | 0.20 | -1.57% | 12.50 | 2807 | 12.55 | 41 | 10.16 |
2011-12-27 | 2303 | 11106743 | 3077 | 139500256 | 12.50 | 12.65 | 12.50 | 12.60 | 0.10 | 0.8% | 12.55 | 79 | 12.60 | 710 | 10.24 |
2011-12-28 | 2303 | 18368941 | 3389 | 230730620 | 12.60 | 12.65 | 12.45 | 12.65 | 0.05 | 0.4% | 12.60 | 24 | 12.65 | 726 | 10.28 |
2011-12-29 | 2303 | 14802783 | 4359 | 187117451 | 12.55 | 12.75 | 12.50 | 12.70 | 0.05 | 0.4% | 12.70 | 219 | 12.75 | 403 | 10.33 |
2011-12-30 | 2303 | 13286743 | 3811 | 169378684 | 12.75 | 12.85 | 12.70 | 12.70 | 0.00 | 0% | 12.70 | 269 | 12.75 | 482 | 10.33 |