日月光(2311)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 | 27.00 0 0% | 27.35 0.35 1.3% | 26.70 -0.65 -2.38% | 26.95 0.25 0.94% | 26.50 -0.45 -1.67% | 27.15 0.65 2.45% | 27.25 0.1 0.37% | 26.50 -0.75 -2.75% | 27.06 | |||||||||||||||||||||||
12 月 | 28.00 1.5 5.66% | 27.90 -0.1 -0.36% | 28.35 0.45 1.61% | 27.55 -0.8 -2.82% | 27.75 0.2 0.73% | 27.80 0.05 0.18% | 27.60 -0.2 -0.72% | 27.80 0.2 0.72% | 27.50 -0.3 -1.08% | 26.60 -0.9 -3.27% | 25.00 -1.6 -6.02% | 25.20 0.2 0.8% | 24.70 -0.5 -1.98% | 24.90 0.2 0.81% | 26.40 1.5 6.02% | 26.40 0 0% | 26.90 0.5 1.89% | 26.55 -0.35 -1.3% | 26.20 -0.35 -1.32% | 25.70 -0.5 -1.91% | 25.85 0.15 0.58% | 25.90 0.05 0.19% | 26.69 |
說明:最高漲幅:6.02%最低跌幅:-6.02% 最高價:28.35最低價:24.70平均價:26.79,灰色底表示週末,漲19天(9.15)元,跌15天(-8.3)元,平盤2天
6%=3,2%=5,1%=8,0%=5,-0%=1,-1%=1,-2%=3,-3%=5,-4%=5,
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 | 2311 | 20903146 | 5590 | 564276442 | 27.00 | 27.30 | 26.70 | 27.00 | 0.55 | 0% | 27.00 | 664 | 27.05 | 45 | 11.44 |
2011-11-22 | 2311 | 26694004 | 6042 | 731337894 | 27.45 | 27.70 | 27.05 | 27.35 | 0.35 | 1.3% | 27.35 | 18 | 27.40 | 452 | 11.59 |
2011-11-23 | 2311 | 24580586 | 5845 | 661154241 | 27.20 | 27.35 | 26.65 | 26.70 | 0.65 | -2.38% | 26.70 | 42 | 26.75 | 68 | 11.31 |
2011-11-24 | 2311 | 22444440 | 4917 | 599205727 | 26.50 | 27.05 | 26.25 | 26.95 | 0.25 | 0.94% | 26.95 | 44 | 27.00 | 532 | 11.42 |
2011-11-25 | 2311 | 14837939 | 4196 | 398971994 | 27.10 | 27.45 | 26.50 | 26.50 | 0.45 | -1.67% | 26.50 | 120 | 26.55 | 7 | 11.23 |
2011-11-28 | 2311 | 9529347 | 3057 | 258044369 | 26.80 | 27.25 | 26.80 | 27.15 | 0.65 | 2.45% | 27.15 | 244 | 27.20 | 66 | 11.50 |
2011-11-29 | 2311 | 18966630 | 5722 | 518762577 | 27.50 | 27.65 | 27.05 | 27.25 | 0.10 | 0.37% | 27.25 | 414 | 27.30 | 143 | 11.55 |
2011-11-30 | 2311 | 23899624 | 5498 | 644410165 | 27.50 | 27.50 | 26.50 | 26.50 | 0.75 | -2.75% | 26.50 | 922 | 26.55 | 2 | 11.23 |
2011-12-01 | 2311 | 35161570 | 8767 | 980770684 | 27.70 | 28.20 | 27.40 | 28.00 | 1.50 | 5.66% | 28.00 | 37 | 28.05 | 376 | 11.86 |
2011-12-02 | 2311 | 16986979 | 4432 | 475187065 | 28.20 | 28.20 | 27.85 | 27.90 | 0.10 | -0.36% | 27.90 | 836 | 27.95 | 525 | 11.82 |
2011-12-05 | 2311 | 19642340 | 6677 | 553392442 | 28.00 | 28.50 | 27.85 | 28.35 | 0.45 | 1.61% | 28.30 | 83 | 28.35 | 32 | 12.01 |
2011-12-06 | 2311 | 22445239 | 7734 | 628891140 | 28.35 | 28.35 | 27.50 | 27.55 | 0.80 | -2.82% | 27.55 | 162 | 27.60 | 4 | 11.67 |
2011-12-07 | 2311 | 20639766 | 6712 | 576789149 | 27.65 | 28.20 | 27.65 | 27.75 | 0.20 | 0.73% | 27.75 | 280 | 27.80 | 8 | 11.76 |
2011-12-08 | 2311 | 16748803 | 4616 | 463422395 | 27.70 | 27.85 | 27.50 | 27.80 | 0.05 | 0.18% | 27.75 | 392 | 27.80 | 407 | 11.78 |
2011-12-09 | 2311 | 20484840 | 6376 | 564675561 | 27.30 | 27.90 | 26.85 | 27.60 | 0.20 | -0.72% | 27.60 | 174 | 27.65 | 193 | 11.69 |
2011-12-12 | 2311 | 15265560 | 5235 | 423411604 | 28.00 | 28.05 | 27.50 | 27.80 | 0.20 | 0.72% | 27.70 | 2 | 27.80 | 500 | 11.78 |
2011-12-13 | 2311 | 16123874 | 4461 | 439648763 | 27.40 | 27.50 | 27.00 | 27.50 | 0.30 | -1.08% | 27.45 | 38 | 27.50 | 47 | 11.65 |
2011-12-14 | 2311 | 34745673 | 9758 | 925402449 | 27.20 | 27.40 | 26.20 | 26.60 | 0.90 | -3.27% | 26.55 | 383 | 26.60 | 110 | 11.27 |
2011-12-15 | 2311 | 56299430 | 14682 | 1421227900 | 26.15 | 26.15 | 24.85 | 25.00 | 1.60 | -6.02% | 24.95 | 642 | 25.00 | 265 | 10.59 |
2011-12-16 | 2311 | 25747001 | 7635 | 642828926 | 25.00 | 25.25 | 24.70 | 25.20 | 0.20 | 0.8% | 25.15 | 173 | 25.20 | 146 | 10.68 |
2011-12-19 | 2311 | 17309735 | 5904 | 430897806 | 25.15 | 25.25 | 24.70 | 24.70 | 0.50 | -1.98% | 24.70 | 316 | 24.75 | 85 | 10.47 |
2011-12-20 | 2311 | 18442602 | 4653 | 462263411 | 25.00 | 25.25 | 24.90 | 24.90 | 0.20 | 0.81% | 24.90 | 356 | 24.95 | 16 | 10.55 |
2011-12-21 | 2311 | 19191699 | 6038 | 501992562 | 26.00 | 26.40 | 25.90 | 26.40 | 1.50 | 6.02% | 26.35 | 27 | 26.40 | 32 | 11.19 |
2011-12-22 | 2311 | 15489884 | 3558 | 407456222 | 26.25 | 26.45 | 26.00 | 26.40 | 0.00 | 0% | 26.35 | 191 | 26.40 | 496 | 11.19 |
2011-12-23 | 2311 | 24309980 | 6995 | 651577116 | 26.50 | 27.10 | 26.50 | 26.90 | 0.50 | 1.89% | 26.90 | 102 | 26.95 | 143 | 11.40 |
2011-12-26 | 2311 | 20960058 | 4884 | 558162022 | 27.00 | 27.05 | 26.30 | 26.55 | 0.35 | -1.3% | 26.55 | 252 | 26.60 | 59 | 11.25 |
2011-12-27 | 2311 | 14995433 | 3866 | 394766212 | 26.45 | 26.65 | 26.20 | 26.20 | 0.35 | -1.32% | 26.20 | 423 | 26.25 | 13 | 11.10 |
2011-12-28 | 2311 | 23229213 | 7557 | 598529487 | 26.15 | 26.15 | 25.45 | 25.70 | 0.50 | -1.91% | 25.70 | 70 | 25.75 | 85 | 10.89 |
2011-12-29 | 2311 | 14789511 | 4007 | 382020520 | 26.00 | 26.00 | 25.55 | 25.85 | 0.15 | 0.58% | 25.85 | 159 | 25.90 | 125 | 10.95 |
2011-12-30 | 2311 | 11204918 | 3569 | 290356040 | 26.00 | 26.10 | 25.75 | 25.90 | 0.05 | 0.19% | 25.85 | 814 | 25.90 | 681 | 10.97 |