矽品(2325)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 | 27.20 0 0% | 27.00 -0.2 -0.74% | 26.10 -0.9 -3.33% | 26.10 0 0% | 26.15 0.05 0.19% | 26.60 0.45 1.72% | 27.10 0.5 1.88% | 27.80 0.7 2.58% | 26.96 | |||||||||||||||||||||||
12 月 | 28.95 1.15 4.14% | 28.15 -0.8 -2.76% | 28.15 0 0% | 27.00 -1.15 -4.09% | 27.00 0 0% | 26.35 -0.65 -2.41% | 26.00 -0.35 -1.33% | 26.40 0.4 1.54% | 26.30 -0.1 -0.38% | 26.40 0.1 0.38% | 25.75 -0.65 -2.46% | 25.40 -0.35 -1.36% | 24.90 -0.5 -1.97% | 24.60 -0.3 -1.2% | 26.30 1.7 6.91% | 26.20 -0.1 -0.38% | 26.85 0.65 2.48% | 27.05 0.2 0.74% | 27.30 0.25 0.92% | 27.15 -0.15 -0.55% | 27.15 0 0% | 27.10 -0.05 -0.18% | 26.65 |
說明:最高漲幅:6.91%最低跌幅:-4.09% 最高價:28.95最低價:24.60平均價:26.74,灰色底表示週末,漲15天(8.35)元,跌15天(-6.75)元,平盤6天
7%=1,4%=2,3%=1,2%=6,1%=3,0%=8,-0%=1,-1%=2,-2%=3,-3%=4,-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 | 2325 | 9018497 | 2781 | 243932060 | 27.00 | 27.20 | 26.70 | 27.20 | 0.50 | 0% | 27.15 | 212 | 27.20 | 1135 | 17.78 |
2011-11-22 | 2325 | 5413287 | 2692 | 146455730 | 26.80 | 27.35 | 26.80 | 27.00 | 0.20 | -0.74% | 26.95 | 74 | 27.00 | 20 | 17.65 |
2011-11-23 | 2325 | 8879470 | 3328 | 233280257 | 26.95 | 26.95 | 26.00 | 26.10 | 0.90 | -3.33% | 26.10 | 259 | 26.15 | 6 | 17.06 |
2011-11-24 | 2325 | 10896769 | 2717 | 285111315 | 25.80 | 26.60 | 25.80 | 26.10 | 0.00 | 0% | 26.10 | 86 | 26.15 | 274 | 17.06 |
2011-11-25 | 2325 | 8564221 | 3043 | 228116584 | 26.90 | 27.20 | 26.15 | 26.15 | 0.05 | 0.19% | 26.15 | 33 | 26.20 | 201 | 17.09 |
2011-11-28 | 2325 | 9619997 | 1579 | 255038915 | 26.35 | 26.90 | 26.30 | 26.60 | 0.45 | 1.72% | 26.55 | 13 | 26.60 | 76 | 17.39 |
2011-11-29 | 2325 | 10461886 | 3572 | 280759003 | 26.50 | 27.30 | 26.25 | 27.10 | 0.50 | 1.88% | 27.05 | 158 | 27.10 | 83 | 17.71 |
2011-11-30 | 2325 | 13278712 | 4192 | 360236476 | 26.85 | 27.80 | 26.60 | 27.80 | 0.70 | 2.58% | 27.60 | 7 | 27.80 | 134 | 18.17 |
2011-12-01 | 2325 | 15390986 | 5483 | 445422330 | 28.30 | 29.70 | 28.30 | 28.95 | 1.15 | 4.14% | 28.95 | 209 | 29.00 | 40 | 18.92 |
2011-12-02 | 2325 | 6247175 | 2643 | 177365883 | 28.90 | 28.90 | 28.15 | 28.15 | 0.80 | -2.76% | 28.15 | 33 | 28.25 | 9 | 18.40 |
2011-12-05 | 2325 | 2659295 | 1216 | 74959767 | 28.20 | 28.35 | 27.95 | 28.15 | 0.00 | 0% | 28.15 | 711 | 28.20 | 53 | 18.40 |
2011-12-06 | 2325 | 7154019 | 2639 | 196288007 | 27.85 | 27.90 | 27.00 | 27.00 | 1.15 | -4.09% | 27.00 | 277 | 27.05 | 116 | 17.65 |
2011-12-07 | 2325 | 10715704 | 3276 | 288965158 | 26.55 | 27.30 | 26.55 | 27.00 | 0.00 | 0% | 26.95 | 132 | 27.00 | 640 | 17.65 |
2011-12-08 | 2325 | 11861334 | 3860 | 312564667 | 26.95 | 26.95 | 26.10 | 26.35 | 0.65 | -2.41% | 26.30 | 50 | 26.35 | 54 | 17.22 |
2011-12-09 | 2325 | 7478667 | 3072 | 194589723 | 26.00 | 26.20 | 25.60 | 26.00 | 0.35 | -1.33% | 26.00 | 167 | 26.05 | 17 | 16.99 |
2011-12-12 | 2325 | 4562262 | 1605 | 120052315 | 26.50 | 26.70 | 25.90 | 26.40 | 0.40 | 1.54% | 26.35 | 40 | 26.40 | 186 | 17.25 |
2011-12-13 | 2325 | 5081577 | 1813 | 133191181 | 26.10 | 26.55 | 25.90 | 26.30 | 0.10 | -0.38% | 26.30 | 950 | 26.35 | 2 | 17.19 |
2011-12-14 | 2325 | 9407507 | 3005 | 247217729 | 26.40 | 26.55 | 25.90 | 26.40 | 0.10 | 0.38% | 26.35 | 11 | 26.40 | 549 | 17.25 |
2011-12-15 | 2325 | 16881929 | 5067 | 431944003 | 26.00 | 26.10 | 24.85 | 25.75 | 0.65 | -2.46% | 25.75 | 6 | 25.80 | 10 | 16.83 |
2011-12-16 | 2325 | 6099845 | 2366 | 155378948 | 25.80 | 25.80 | 25.25 | 25.40 | 0.35 | -1.36% | 25.40 | 116 | 25.45 | 279 | 16.60 |
2011-12-19 | 2325 | 9011143 | 2503 | 226338306 | 25.95 | 25.95 | 24.60 | 24.90 | 0.50 | -1.97% | 24.85 | 1 | 24.90 | 8 | 16.27 |
2011-12-20 | 2325 | 5506684 | 2176 | 137656550 | 25.50 | 25.50 | 24.55 | 24.60 | 0.30 | -1.2% | 24.60 | 517 | 24.65 | 101 | 16.08 |
2011-12-21 | 2325 | 9047984 | 2781 | 235936826 | 25.60 | 26.30 | 25.60 | 26.30 | 1.70 | 6.91% | 26.25 | 33 | 26.30 | 230 | 17.19 |
2011-12-22 | 2325 | 13201958 | 2632 | 346446789 | 25.80 | 26.40 | 25.80 | 26.20 | 0.10 | -0.38% | 26.20 | 175 | 26.25 | 1207 | 17.12 |
2011-12-23 | 2325 | 11374301 | 3717 | 305068659 | 26.25 | 27.30 | 26.25 | 26.85 | 0.65 | 2.48% | 26.80 | 121 | 26.85 | 32 | 17.55 |
2011-12-26 | 2325 | 6944074 | 2641 | 187643598 | 26.85 | 27.30 | 26.70 | 27.05 | 0.20 | 0.74% | 27.05 | 2 | 27.10 | 1 | 17.68 |
2011-12-27 | 2325 | 6505089 | 1702 | 176414023 | 27.05 | 27.30 | 26.80 | 27.30 | 0.25 | 0.92% | 27.25 | 56 | 27.30 | 89 | 17.84 |
2011-12-28 | 2325 | 9562843 | 3197 | 258477411 | 26.90 | 27.35 | 26.50 | 27.15 | 0.15 | -0.55% | 27.15 | 180 | 27.20 | 61 | 17.75 |
2011-12-29 | 2325 | 13306814 | 3321 | 357490144 | 26.70 | 27.20 | 26.40 | 27.15 | 0.00 | 0% | 27.10 | 15 | 27.15 | 331 | 17.75 |
2011-12-30 | 2325 | 7913810 | 2056 | 214124849 | 27.20 | 27.25 | 26.80 | 27.10 | 0.05 | -0.18% | 27.05 | 3 | 27.10 | 312 | 17.71 |