仁寶(2324)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 | 28.50 0 0% | 28.05 -0.45 -1.58% | 26.70 -1.35 -4.81% | 26.10 -0.6 -2.25% | 26.10 0 0% | 26.35 0.25 0.96% | 26.30 -0.05 -0.19% | 26.70 0.4 1.52% | 26.97 | |||||||||||||||||||||||
12 月 | 28.50 1.8 6.74% | 28.10 -0.4 -1.4% | 27.50 -0.6 -2.14% | 28.00 0.5 1.82% | 28.20 0.2 0.71% | 28.45 0.25 0.89% | 28.00 -0.45 -1.58% | 28.30 0.3 1.07% | 27.95 -0.35 -1.24% | 28.00 0.05 0.18% | 27.40 -0.6 -2.14% | 27.60 0.2 0.73% | 27.05 -0.55 -1.99% | 27.35 0.3 1.11% | 29.25 1.9 6.95% | 29.10 -0.15 -0.51% | 30.00 0.9 3.09% | 29.95 -0.05 -0.17% | 30.00 0.05 0.17% | 30.10 0.1 0.33% | 30.20 0.1 0.33% | 30.20 0 0% | 28.54 |
說明:最高漲幅:6.95%最低跌幅:-4.81% 最高價:30.20最低價:26.10平均價:28.1,灰色底表示週末,漲18天(9.65)元,跌15天(-6.8)元,平盤3天
7%=3,3%=1,2%=2,1%=8,0%=7,-0%=1,-1%=3,-2%=3,-3%=8,
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 | 2324 | 16445322 | 4066 | 464586364 | 28.30 | 28.50 | 27.90 | 28.50 | 0.30 | 0% | 28.45 | 12 | 28.50 | 1141 | 9.38 |
2011-11-22 | 2324 | 16413117 | 5046 | 471484497 | 28.80 | 29.30 | 28.05 | 28.05 | 0.45 | -1.58% | 28.05 | 187 | 28.10 | 10 | 9.23 |
2011-11-23 | 2324 | 14238356 | 5409 | 388793354 | 28.00 | 28.50 | 26.50 | 26.70 | 1.35 | -4.81% | 26.65 | 37 | 26.70 | 83 | 8.78 |
2011-11-24 | 2324 | 20219223 | 5708 | 527910948 | 26.25 | 26.70 | 25.50 | 26.10 | 0.60 | -2.25% | 26.05 | 124 | 26.10 | 1274 | 8.59 |
2011-11-25 | 2324 | 12224680 | 3742 | 319910767 | 26.10 | 26.50 | 25.85 | 26.10 | 0.00 | 0% | 26.10 | 170 | 26.15 | 151 | 8.59 |
2011-11-28 | 2324 | 9604741 | 3401 | 254134342 | 26.30 | 26.65 | 26.30 | 26.35 | 0.25 | 0.96% | 26.35 | 24 | 26.40 | 1 | 8.67 |
2011-11-29 | 2324 | 11897715 | 3325 | 314390386 | 26.70 | 26.70 | 26.30 | 26.30 | 0.05 | -0.19% | 26.30 | 218 | 26.35 | 128 | 8.65 |
2011-11-30 | 2324 | 20035956 | 4581 | 534727647 | 26.60 | 26.90 | 26.35 | 26.70 | 0.40 | 1.52% | 26.65 | 111 | 26.70 | 144 | 8.78 |
2011-12-01 | 2324 | 16997639 | 5789 | 479099623 | 28.00 | 28.55 | 27.75 | 28.50 | 1.80 | 6.74% | 28.45 | 59 | 28.50 | 58 | 9.38 |
2011-12-02 | 2324 | 7039153 | 3193 | 196727614 | 28.00 | 28.40 | 27.65 | 28.10 | 0.40 | -1.4% | 28.10 | 34 | 28.15 | 44 | 9.24 |
2011-12-05 | 2324 | 7770214 | 2308 | 211573727 | 28.00 | 28.00 | 27.45 | 27.50 | 0.60 | -2.14% | 27.50 | 207 | 27.55 | 329 | 9.05 |
2011-12-06 | 2324 | 14572321 | 3927 | 406614588 | 27.50 | 28.20 | 27.10 | 28.00 | 0.50 | 1.82% | 28.00 | 15 | 28.05 | 39 | 9.21 |
2011-12-07 | 2324 | 6944437 | 2193 | 195888888 | 28.50 | 28.50 | 27.90 | 28.20 | 0.20 | 0.71% | 28.15 | 51 | 28.20 | 1500 | 9.28 |
2011-12-08 | 2324 | 9426175 | 2598 | 266939437 | 28.45 | 28.50 | 28.00 | 28.45 | 0.25 | 0.89% | 28.35 | 1121 | 28.45 | 315 | 9.36 |
2011-12-09 | 2324 | 9070180 | 2876 | 253110740 | 28.25 | 28.25 | 27.60 | 28.00 | 0.45 | -1.58% | 28.00 | 7 | 28.05 | 275 | 9.21 |
2011-12-12 | 2324 | 2605334 | 1079 | 73591649 | 28.45 | 28.45 | 28.05 | 28.30 | 0.30 | 1.07% | 28.20 | 7 | 28.30 | 37 | 9.31 |
2011-12-13 | 2324 | 4010432 | 1507 | 112321662 | 27.95 | 28.25 | 27.70 | 27.95 | 0.35 | -1.24% | 27.95 | 198 | 28.00 | 267 | 9.19 |
2011-12-14 | 2324 | 4956739 | 1591 | 138788691 | 28.00 | 28.15 | 27.75 | 28.00 | 0.05 | 0.18% | 28.00 | 313 | 28.05 | 138 | 9.21 |
2011-12-15 | 2324 | 5664967 | 2263 | 156177534 | 27.50 | 27.90 | 27.35 | 27.40 | 0.60 | -2.14% | 27.40 | 167 | 27.45 | 2 | 9.01 |
2011-12-16 | 2324 | 3593691 | 1353 | 99038239 | 27.60 | 27.70 | 27.20 | 27.60 | 0.20 | 0.73% | 27.55 | 101 | 27.60 | 24 | 9.08 |
2011-12-19 | 2324 | 4380827 | 1866 | 119279054 | 27.70 | 27.95 | 27.00 | 27.05 | 0.55 | -1.99% | 27.05 | 35 | 27.10 | 5 | 8.90 |
2011-12-20 | 2324 | 4021849 | 1472 | 109349077 | 27.20 | 27.45 | 27.00 | 27.35 | 0.30 | 1.11% | 27.10 | 223 | 27.35 | 136 | 9.00 |
2011-12-21 | 2324 | 14301062 | 4584 | 414666410 | 28.20 | 29.25 | 28.00 | 29.25 | 1.90 | 6.95% | 29.25 | 261 | 0.00 | 0 | 9.62 |
2011-12-22 | 2324 | 10034138 | 3765 | 297077852 | 29.70 | 30.10 | 29.10 | 29.10 | 0.15 | -0.51% | 29.10 | 5 | 29.20 | 5 | 9.57 |
2011-12-23 | 2324 | 8818535 | 3641 | 263716830 | 29.70 | 30.20 | 29.50 | 30.00 | 0.90 | 3.09% | 29.95 | 128 | 30.00 | 59 | 9.87 |
2011-12-26 | 2324 | 4232997 | 1287 | 126618790 | 30.10 | 30.10 | 29.50 | 29.95 | 0.05 | -0.17% | 29.95 | 1 | 30.00 | 248 | 9.85 |
2011-12-27 | 2324 | 5214430 | 1466 | 155882764 | 29.95 | 30.10 | 29.60 | 30.00 | 0.05 | 0.17% | 29.95 | 722 | 30.00 | 190 | 9.87 |
2011-12-28 | 2324 | 5966525 | 1958 | 178232605 | 30.00 | 30.10 | 29.55 | 30.10 | 0.10 | 0.33% | 30.05 | 49 | 30.10 | 112 | 9.90 |
2011-12-29 | 2324 | 4702929 | 1499 | 141521886 | 30.00 | 30.20 | 29.70 | 30.20 | 0.10 | 0.33% | 30.15 | 10 | 30.20 | 239 | 9.93 |
2011-12-30 | 2324 | 9882904 | 2662 | 296469230 | 29.90 | 30.25 | 29.60 | 30.20 | 0.00 | 0% | 30.20 | 580 | 30.25 | 359 | 9.93 |