鴻海(2317)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　　　　　　　　　　　　　　　　　　　　78.20
0
0%		77.60
-0.6
-0.77%		75.20
-2.4
-3.09%		76.00
0.8
1.06%		75.70
-0.3
-0.39%		 　77.90
2.2
2.91%		79.30
1.4
1.8%		79.70
0.4
0.5%		 78.03
12 月82.80
3.1
3.89%		81.80
-1
-1.21%		 　82.20
0.4
0.49%		80.00
-2.2
-2.68%		81.30
1.3
1.63%		81.60
0.3
0.37%		79.70
-1.9
-2.33%		 　81.90
2.2
2.76%		81.50
-0.4
-0.49%		81.90
0.4
0.49%		78.80
-3.1
-3.79%		80.00
1.2
1.52%		 　77.80
-2.2
-2.75%		78.00
0.2
0.26%		82.50
4.5
5.77%		82.00
-0.5
-0.61%		82.90
0.9
1.1%		 　82.50
-0.4
-0.48%		82.20
-0.3
-0.36%		82.50
0.3
0.36%		82.90
0.4
0.48%		82.90
0
0%		　81.31

說明:最高漲幅:5.77%最低跌幅:-3.79% 最高價:82.90最低價:75.20平均價:80.4,灰色底表示週末,漲20天(27.9)元,跌14天(-17.9)元,平盤2天
6%=1,4%=2,3%=4,2%=3,1%=3,0%=9,-0%=1,-1%=1,-2%=3,-3%=4,-4%=5,

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 2317 31265664 15485 2147483647 78.50 79.50 78.10 78.20 1.90 0% 78.20 259 78.30 13 12.30
2011-11-22 2317 35171913 16074 2147483647 79.10 79.40 77.50 77.60 0.60 -0.77% 77.60 86 77.70 46 12.20
2011-11-23 2317 43662957 18371 2147483647 77.00 77.50 75.20 75.20 2.40 -3.09% 75.20 169 75.30 260 11.82
2011-11-24 2317 41025795 17759 2147483647 74.60 76.60 73.10 76.00 0.80 1.06% 75.90 40 76.00 28 11.95
2011-11-25 2317 37432477 15218 2147483647 76.60 78.10 75.00 75.70 0.30 -0.39% 75.70 653 75.80 505 11.90
2011-11-28 2317 34884569 14406 2147483647 76.70 78.40 76.70 77.90 2.20 2.91% 77.90 111 78.00 75 12.25
2011-11-29 2317 33402475 13275 2147483647 78.60 79.40 77.90 79.30 1.40 1.8% 79.20 66 79.30 259 12.47
2011-11-30 2317 38695718 13575 2147483647 80.00 80.00 78.50 79.70 0.40 0.5% 79.60 46 79.70 558 12.53
2011-12-01 2317 52829523 22060 2147483647 83.90 84.00 82.40 82.80 3.10 3.89% 82.80 216 82.90 128 13.02
2011-12-02 2317 23260024 10762 1914969247 82.60 83.40 81.70 81.80 1.00 -1.21% 81.80 484 81.90 18 12.86
2011-12-05 2317 19096638 9752 1564141116 82.50 82.50 81.10 82.20 0.40 0.49% 82.10 95 82.20 269 12.92
2011-12-06 2317 23824094 10051 1927285320 82.00 82.00 80.00 80.00 2.20 -2.68% 80.00 876 80.10 61 12.58
2011-12-07 2317 21740708 9489 1765841489 80.70 81.80 80.70 81.30 1.30 1.63% 81.20 99 81.30 197 12.78
2011-12-08 2317 23038988 8596 1870056920 81.80 81.80 80.50 81.60 0.30 0.37% 81.50 51 81.60 107 12.83
2011-12-09 2317 25415088 10742 2033867240 80.40 80.80 79.50 79.70 1.90 -2.33% 79.70 77 79.80 50 12.53
2011-12-12 2317 24478110 10855 2006893227 82.20 82.50 81.50 81.90 2.20 2.76% 81.80 5 81.90 219 12.88
2011-12-13 2317 21293150 8300 1735524836 81.30 82.00 80.90 81.50 0.40 -0.49% 81.50 643 81.60 54 12.81
2011-12-14 2317 15852753 6481 1294226066 81.90 81.90 80.90 81.90 0.40 0.49% 81.80 36 81.90 332 12.88
2011-12-15 2317 38720965 17358 2147483647 81.40 81.40 78.60 78.80 3.10 -3.79% 78.80 144 78.90 182 12.39
2011-12-16 2317 22237549 10668 1764203020 78.80 80.00 78.30 80.00 1.20 1.52% 79.90 76 80.00 505 12.58
2011-12-19 2317 28500915 13813 2147483647 79.10 79.40 77.30 77.80 2.20 -2.75% 77.70 107 77.80 20 12.23
2011-12-20 2317 27001049 9977 2115267922 77.90 78.90 77.80 78.00 0.20 0.26% 78.00 314 78.10 29 12.26
2011-12-21 2317 53369515 22864 2147483647 83.00 83.00 81.50 82.50 4.50 5.77% 82.40 96 82.50 1266 12.97
2011-12-22 2317 29071115 11754 2147483647 82.50 82.50 81.10 82.00 0.50 -0.61% 81.90 134 82.00 63 12.89
2011-12-23 2317 42116052 19107 2147483647 82.30 83.50 82.30 82.90 0.90 1.1% 82.80 255 82.90 17 13.03
2011-12-26 2317 17918383 7433 1485230039 83.00 83.20 82.50 82.50 0.40 -0.48% 82.50 975 82.60 21 12.97
2011-12-27 2317 13298950 5922 1093134300 82.50 82.80 81.80 82.20 0.30 -0.36% 82.10 118 82.20 131 12.92
2011-12-28 2317 17687963 7765 1463346081 82.90 83.10 82.30 82.50 0.30 0.36% 82.40 142 82.50 201 12.97
2011-12-29 2317 20808776 6791 1716207899 82.50 82.90 81.80 82.90 0.40 0.48% 82.80 89 82.90 100 13.03
2011-12-30 2317 30154483 9288 2147483647 83.00 83.40 82.20 82.90 0.00 0% 82.80 64 82.90 132 13.03