國巨(2327)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 | 8.50 0 0% | 8.48 -0.02 -0.24% | 8.11 -0.37 -4.36% | 8.27 0.16 1.97% | 8.49 0.22 2.66% | 8.51 0.02 0.24% | 8.58 0.07 0.82% | 8.67 0.09 1.05% | 8.49 | |||||||||||||||||||||||
12 月 | 8.80 0.13 1.5% | 8.82 0.02 0.23% | 8.82 0 0% | 8.72 -0.1 -1.13% | 8.49 -0.23 -2.64% | 8.15 -0.34 -4% | 8.15 0 0% | 8.22 0.07 0.86% | 8.04 -0.18 -2.19% | 7.98 -0.06 -0.75% | 7.80 -0.18 -2.26% | 7.73 -0.07 -0.9% | 7.34 -0.39 -5.05% | 7.36 0.02 0.27% | 7.85 0.49 6.66% | 7.67 -0.18 -2.29% | 7.86 0.19 2.48% | 7.84 -0.02 -0.25% | 7.93 0.09 1.15% | 7.89 -0.04 -0.5% | 7.82 -0.07 -0.89% | 7.84 0.02 0.26% | 8.05 |
說明:最高漲幅:6.66%最低跌幅:-5.05% 最高價:8.82最低價:7.34平均價:8.17,灰色底表示週末,漲16天(1.81)元,跌16天(-2.66)元,平盤4天
7%=1,3%=1,2%=4,1%=5,0%=9,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=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 | 2327 | 4152112 | 881 | 35499061 | 8.72 | 8.73 | 8.43 | 8.50 | 0.31 | 0% | 8.50 | 30 | 8.51 | 7 | 8.02 |
2011-11-22 | 2327 | 4171012 | 1024 | 35586005 | 8.50 | 8.60 | 8.48 | 8.48 | 0.02 | -0.24% | 8.48 | 157 | 8.50 | 5 | 8.00 |
2011-11-23 | 2327 | 6360599 | 1070 | 53197220 | 8.47 | 8.50 | 8.00 | 8.11 | 0.37 | -4.36% | 8.10 | 26 | 8.11 | 126 | 7.65 |
2011-11-24 | 2327 | 3434618 | 944 | 28252687 | 8.19 | 8.35 | 8.11 | 8.27 | 0.16 | 1.97% | 8.26 | 4 | 8.27 | 3 | 7.80 |
2011-11-25 | 2327 | 5253586 | 913 | 43651663 | 8.28 | 8.49 | 8.24 | 8.49 | 0.22 | 2.66% | 8.47 | 36 | 8.49 | 216 | 8.01 |
2011-11-28 | 2327 | 819476 | 278 | 7004607 | 8.49 | 8.65 | 8.49 | 8.51 | 0.02 | 0.24% | 8.51 | 15 | 8.53 | 9 | 8.03 |
2011-11-29 | 2327 | 1457693 | 486 | 12530201 | 8.59 | 8.65 | 8.55 | 8.58 | 0.07 | 0.82% | 8.58 | 44 | 8.60 | 2 | 8.09 |
2011-11-30 | 2327 | 4827017 | 1469 | 42203739 | 8.70 | 8.87 | 8.58 | 8.67 | 0.09 | 1.05% | 8.67 | 21 | 8.68 | 13 | 8.18 |
2011-12-01 | 2327 | 6189132 | 2825 | 54759114 | 8.92 | 8.92 | 8.76 | 8.80 | 0.13 | 1.5% | 8.80 | 15 | 8.81 | 23 | 8.30 |
2011-12-02 | 2327 | 3028037 | 861 | 26767564 | 8.80 | 8.89 | 8.77 | 8.82 | 0.02 | 0.23% | 8.82 | 47 | 8.83 | 26 | 8.32 |
2011-12-05 | 2327 | 2220854 | 665 | 19550702 | 8.88 | 8.88 | 8.76 | 8.82 | 0.00 | 0% | 8.82 | 54 | 8.83 | 40 | 8.32 |
2011-12-06 | 2327 | 2304160 | 718 | 20100366 | 8.78 | 8.78 | 8.69 | 8.72 | 0.10 | -1.13% | 8.72 | 5 | 8.74 | 156 | 8.23 |
2011-12-07 | 2327 | 5811109 | 1268 | 50249172 | 8.70 | 8.75 | 8.49 | 8.49 | 0.23 | -2.64% | 8.49 | 23 | 8.58 | 3 | 8.01 |
2011-12-08 | 2327 | 4212175 | 1047 | 34512576 | 8.40 | 8.40 | 8.10 | 8.15 | 0.34 | -4% | 8.14 | 47 | 8.15 | 9 | 7.69 |
2011-12-09 | 2327 | 4479681 | 1464 | 36106644 | 8.00 | 8.23 | 7.89 | 8.15 | 0.00 | 0% | 8.13 | 42 | 8.15 | 3 | 7.69 |
2011-12-12 | 2327 | 1835192 | 363 | 15060271 | 8.20 | 8.24 | 8.16 | 8.22 | 0.07 | 0.86% | 8.18 | 1 | 8.22 | 72 | 7.75 |
2011-12-13 | 2327 | 1703246 | 427 | 13702938 | 8.02 | 8.08 | 8.01 | 8.04 | 0.18 | -2.19% | 8.04 | 32 | 8.06 | 18 | 7.58 |
2011-12-14 | 2327 | 2684078 | 753 | 21406281 | 8.02 | 8.02 | 7.92 | 7.98 | 0.06 | -0.75% | 7.97 | 267 | 7.98 | 9 | 7.53 |
2011-12-15 | 2327 | 3288435 | 1030 | 25669408 | 7.90 | 7.90 | 7.78 | 7.80 | 0.18 | -2.26% | 7.80 | 4 | 7.81 | 99 | 7.36 |
2011-12-16 | 2327 | 4598427 | 1283 | 35803997 | 7.78 | 7.84 | 7.73 | 7.73 | 0.07 | -0.9% | 7.72 | 45 | 7.76 | 2 | 7.29 |
2011-12-19 | 2327 | 6617165 | 822 | 49994620 | 7.72 | 7.73 | 7.26 | 7.34 | 0.39 | -5.05% | 7.33 | 50 | 7.34 | 29 | 6.92 |
2011-12-20 | 2327 | 2079932 | 566 | 15315515 | 7.34 | 7.40 | 7.31 | 7.36 | 0.02 | 0.27% | 7.36 | 34 | 7.37 | 21 | 6.94 |
2011-12-21 | 2327 | 5300649 | 1213 | 41196918 | 7.80 | 7.85 | 7.65 | 7.85 | 0.49 | 6.66% | 7.83 | 17 | 7.85 | 84 | 7.41 |
2011-12-22 | 2327 | 4146020 | 871 | 31972004 | 7.82 | 7.82 | 7.67 | 7.67 | 0.18 | -2.29% | 7.67 | 192 | 7.70 | 5 | 7.24 |
2011-12-23 | 2327 | 5677338 | 1592 | 44615905 | 7.74 | 7.92 | 7.74 | 7.86 | 0.19 | 2.48% | 7.86 | 4 | 7.87 | 406 | 7.42 |
2011-12-26 | 2327 | 1257230 | 456 | 9876988 | 7.86 | 7.90 | 7.82 | 7.84 | 0.02 | -0.25% | 7.84 | 15 | 7.85 | 66 | 7.40 |
2011-12-27 | 2327 | 3019449 | 615 | 23873695 | 7.84 | 8.07 | 7.81 | 7.93 | 0.09 | 1.15% | 7.92 | 86 | 7.93 | 182 | 7.48 |
2011-12-28 | 2327 | 2362567 | 1690 | 18693703 | 7.90 | 8.00 | 7.88 | 7.89 | 0.04 | -0.5% | 7.89 | 14 | 7.90 | 21 | 7.44 |
2011-12-29 | 2327 | 1432611 | 1473 | 11203848 | 7.80 | 7.86 | 7.78 | 7.82 | 0.07 | -0.89% | 7.82 | 164 | 7.83 | 10 | 7.38 |
2011-12-30 | 2327 | 1398099 | 347 | 10996683 | 7.88 | 7.95 | 7.82 | 7.84 | 0.02 | 0.26% | 7.83 | 83 | 7.84 | 45 | 7.40 |