旺宏(2337)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 | 11.75 0 0% | 11.75 0 0% | 11.05 -0.7 -5.96% | 11.20 0.15 1.36% | 11.25 0.05 0.45% | 11.60 0.35 3.11% | 11.70 0.1 0.86% | 12.10 0.4 3.42% | 11.67 | |||||||||||||||||||||||
12 月 | 12.70 0.6 4.96% | 12.40 -0.3 -2.36% | 12.60 0.2 1.61% | 11.95 -0.65 -5.16% | 12.00 0.05 0.42% | 12.35 0.35 2.92% | 12.10 -0.25 -2.02% | 12.00 -0.1 -0.83% | 11.90 -0.1 -0.83% | 12.00 0.1 0.84% | 11.40 -0.6 -5% | 11.60 0.2 1.75% | 11.15 -0.45 -3.88% | 11.30 0.15 1.35% | 12.05 0.75 6.64% | 12.30 0.25 2.07% | 12.40 0.1 0.81% | 12.15 -0.25 -2.02% | 12.30 0.15 1.23% | 12.15 -0.15 -1.22% | 12.30 0.15 1.23% | 12.10 -0.2 -1.63% | 12.04 |
說明:最高漲幅:6.64%最低跌幅:-5.96% 最高價:12.70最低價:11.05平均價:11.94,灰色底表示週末,漲20天(5.25)元,跌14天(-4.55)元,平盤2天
7%=1,5%=2,3%=4,2%=4,1%=7,0%=4,-0%=1,-1%=2,-2%=2,-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 | 2337 | 21933357 | 5892 | 261566690 | 12.20 | 12.25 | 11.75 | 11.75 | 0.65 | 0% | 11.75 | 572 | 11.80 | 185 | 13.06 |
2011-11-22 | 2337 | 16468942 | 4478 | 194572142 | 11.75 | 12.00 | 11.70 | 11.75 | 0.00 | 0% | 11.70 | 685 | 11.75 | 10 | 13.06 |
2011-11-23 | 2337 | 32829527 | 7528 | 370367485 | 11.75 | 11.75 | 10.95 | 11.05 | 0.70 | -5.96% | 11.00 | 529 | 11.05 | 70 | 12.28 |
2011-11-24 | 2337 | 13555677 | 3613 | 151356259 | 10.85 | 11.40 | 10.85 | 11.20 | 0.15 | 1.36% | 11.20 | 212 | 11.25 | 353 | 12.44 |
2011-11-25 | 2337 | 17457329 | 3731 | 196714018 | 11.30 | 11.45 | 11.10 | 11.25 | 0.05 | 0.45% | 11.25 | 204 | 11.30 | 101 | 12.50 |
2011-11-28 | 2337 | 14360056 | 3760 | 166194615 | 11.50 | 11.70 | 11.45 | 11.60 | 0.35 | 3.11% | 11.60 | 112 | 11.65 | 977 | 12.89 |
2011-11-29 | 2337 | 16281110 | 3872 | 189197412 | 11.70 | 11.75 | 11.50 | 11.70 | 0.10 | 0.86% | 11.70 | 20 | 11.75 | 1071 | 13.00 |
2011-11-30 | 2337 | 43938161 | 9323 | 532801507 | 12.00 | 12.25 | 11.90 | 12.10 | 0.40 | 3.42% | 12.00 | 167 | 12.10 | 853 | 13.44 |
2011-12-01 | 2337 | 44426884 | 12269 | 563119181 | 12.70 | 12.85 | 12.45 | 12.70 | 0.60 | 4.96% | 12.70 | 724 | 12.75 | 310 | 14.11 |
2011-12-02 | 2337 | 17595941 | 5618 | 219289596 | 12.50 | 12.60 | 12.35 | 12.40 | 0.30 | -2.36% | 12.40 | 505 | 12.45 | 234 | 13.78 |
2011-12-05 | 2337 | 26323152 | 8646 | 328203247 | 12.30 | 12.75 | 12.15 | 12.60 | 0.20 | 1.61% | 12.55 | 845 | 12.60 | 135 | 14.00 |
2011-12-06 | 2337 | 17398350 | 4809 | 211980500 | 12.40 | 12.50 | 11.90 | 11.95 | 0.65 | -5.16% | 11.95 | 231 | 12.00 | 503 | 13.28 |
2011-12-07 | 2337 | 13961152 | 3995 | 168049636 | 12.10 | 12.20 | 11.90 | 12.00 | 0.05 | 0.42% | 11.95 | 816 | 12.00 | 114 | 13.33 |
2011-12-08 | 2337 | 25754343 | 6963 | 317171596 | 12.40 | 12.45 | 12.15 | 12.35 | 0.35 | 2.92% | 12.30 | 188 | 12.35 | 236 | 13.72 |
2011-12-09 | 2337 | 17846682 | 5404 | 215522186 | 12.00 | 12.20 | 11.95 | 12.10 | 0.25 | -2.02% | 12.05 | 518 | 12.10 | 201 | 13.44 |
2011-12-12 | 2337 | 10216399 | 3000 | 124087138 | 12.25 | 12.35 | 12.00 | 12.00 | 0.10 | -0.83% | 12.00 | 732 | 12.05 | 15 | 13.33 |
2011-12-13 | 2337 | 9755780 | 2782 | 116526608 | 11.80 | 12.05 | 11.80 | 11.90 | 0.10 | -0.83% | 11.90 | 1317 | 11.95 | 6 | 13.22 |
2011-12-14 | 2337 | 9149213 | 2834 | 109991806 | 12.00 | 12.10 | 11.95 | 12.00 | 0.10 | 0.84% | 12.00 | 604 | 12.05 | 519 | 13.33 |
2011-12-15 | 2337 | 24760902 | 6141 | 288580617 | 11.90 | 11.90 | 11.30 | 11.40 | 0.60 | -5% | 11.35 | 750 | 11.40 | 107 | 12.67 |
2011-12-16 | 2337 | 10067113 | 4430 | 117288424 | 11.65 | 11.75 | 11.55 | 11.60 | 0.20 | 1.75% | 11.60 | 292 | 11.65 | 368 | 12.89 |
2011-12-19 | 2337 | 14176113 | 3939 | 160085884 | 11.50 | 11.60 | 11.15 | 11.15 | 0.45 | -3.88% | 11.15 | 39 | 11.20 | 496 | 12.39 |
2011-12-20 | 2337 | 10020581 | 2483 | 113235216 | 11.30 | 11.40 | 11.15 | 11.30 | 0.15 | 1.35% | 11.25 | 195 | 11.30 | 1189 | 12.56 |
2011-12-21 | 2337 | 28026092 | 6888 | 334746804 | 11.80 | 12.05 | 11.70 | 12.05 | 0.75 | 6.64% | 12.00 | 441 | 12.05 | 422 | 13.39 |
2011-12-22 | 2337 | 30655532 | 7191 | 371662993 | 12.00 | 12.30 | 11.90 | 12.30 | 0.25 | 2.07% | 12.25 | 260 | 12.30 | 1516 | 13.67 |
2011-12-23 | 2337 | 39380758 | 10160 | 491923609 | 12.45 | 12.70 | 12.30 | 12.40 | 0.10 | 0.81% | 12.40 | 1223 | 12.45 | 167 | 13.78 |
2011-12-26 | 2337 | 14207930 | 3953 | 173866078 | 12.40 | 12.45 | 12.15 | 12.15 | 0.25 | -2.02% | 12.15 | 740 | 12.20 | 819 | 13.50 |
2011-12-27 | 2337 | 17276857 | 4158 | 211218274 | 12.15 | 12.35 | 12.00 | 12.30 | 0.15 | 1.23% | 12.25 | 530 | 12.30 | 428 | 13.67 |
2011-12-28 | 2337 | 13679093 | 3645 | 167753255 | 12.20 | 12.40 | 12.15 | 12.15 | 0.15 | -1.22% | 12.15 | 83 | 12.20 | 149 | 13.50 |
2011-12-29 | 2337 | 8774616 | 2423 | 107111721 | 12.10 | 12.30 | 12.10 | 12.30 | 0.15 | 1.23% | 12.25 | 134 | 12.30 | 1138 | 13.67 |
2011-12-30 | 2337 | 13001590 | 3461 | 158796163 | 12.40 | 12.45 | 12.10 | 12.10 | 0.20 | -1.63% | 12.10 | 870 | 12.15 | 326 | 13.44 |