光罩(2338)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 | 9.95 0 0% | 9.85 -0.1 -1.01% | 10.00 0.15 1.52% | 10.05 0.05 0.5% | 10.10 0.05 0.5% | 10.20 0.1 0.99% | 10.35 0.15 1.47% | 9.80 -0.55 -5.31% | 10.07 | |||||||||||||||||||||||
12 月 | 10.20 0.4 4.08% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.15 -0.05 -0.49% | 10.30 0.15 1.48% | 10.15 -0.15 -1.46% | 10.15 0 0% | 10.25 0.1 0.99% | 10.10 -0.15 -1.46% | 10.25 0.15 1.49% | 10.20 -0.05 -0.49% | 10.20 0 0% | 9.80 -0.4 -3.92% | 10.00 0.2 2.04% | 10.35 0.35 3.5% | 10.30 -0.05 -0.48% | 10.40 0.1 0.97% | 10.45 0.05 0.48% | 10.40 -0.05 -0.48% | 10.50 0.1 0.96% | 11.20 0.7 6.67% | 11.15 -0.05 -0.45% | 10.29 |
說明:最高漲幅:6.67%最低跌幅:-5.31% 最高價:11.20最低價:9.80平均價:10.23,灰色底表示週末,漲21天(3.55)元,跌12天(-2.05)元,平盤3天
7%=1,4%=3,2%=2,1%=11,0%=7,-0%=1,-1%=2,-2%=3,-3%=6,
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 | 2338 | 183488 | 90 | 1837738 | 10.10 | 10.10 | 9.92 | 9.95 | 0.25 | 0% | 9.95 | 10 | 10.00 | 6 | 15.31 |
2011-11-22 | 2338 | 266798 | 72 | 2634430 | 9.75 | 10.00 | 9.75 | 9.85 | 0.10 | -1.01% | 9.85 | 4 | 9.88 | 13 | 15.15 |
2011-11-23 | 2338 | 618882 | 268 | 6174069 | 10.10 | 10.15 | 9.90 | 10.00 | 0.15 | 1.52% | 9.99 | 2 | 10.00 | 31 | 15.38 |
2011-11-24 | 2338 | 493011 | 114 | 4948230 | 10.00 | 10.10 | 9.90 | 10.05 | 0.05 | 0.5% | 10.05 | 14 | 10.10 | 29 | 15.46 |
2011-11-25 | 2338 | 263629 | 103 | 2653071 | 10.00 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.10 | 17 | 10.15 | 16 | 15.54 |
2011-11-28 | 2338 | 329529 | 125 | 3341508 | 10.20 | 10.25 | 9.95 | 10.20 | 0.10 | 0.99% | 10.20 | 7 | 10.25 | 11 | 15.69 |
2011-11-29 | 2338 | 651736 | 169 | 6717279 | 10.25 | 10.40 | 10.25 | 10.35 | 0.15 | 1.47% | 10.30 | 50 | 10.35 | 18 | 15.92 |
2011-11-30 | 2338 | 1835600 | 801 | 18387779 | 10.20 | 10.40 | 9.78 | 9.80 | 0.55 | -5.31% | 9.79 | 21 | 9.80 | 22 | 15.08 |
2011-12-01 | 2338 | 412003 | 156 | 4187726 | 10.00 | 10.40 | 10.00 | 10.20 | 0.40 | 4.08% | 10.15 | 15 | 10.20 | 113 | 15.69 |
2011-12-02 | 2338 | 451376 | 99 | 4584995 | 10.20 | 10.20 | 10.05 | 10.15 | 0.05 | -0.49% | 10.10 | 7 | 10.15 | 8 | 15.62 |
2011-12-05 | 2338 | 207753 | 63 | 2115603 | 10.00 | 10.25 | 10.00 | 10.20 | 0.05 | 0.49% | 10.15 | 6 | 10.20 | 25 | 15.69 |
2011-12-06 | 2338 | 170700 | 58 | 1731418 | 10.20 | 10.20 | 10.05 | 10.15 | 0.05 | -0.49% | 10.15 | 52 | 10.20 | 18 | 15.62 |
2011-12-07 | 2338 | 355007 | 86 | 3654521 | 10.20 | 10.40 | 10.20 | 10.30 | 0.15 | 1.48% | 10.20 | 14 | 10.30 | 3 | 15.85 |
2011-12-08 | 2338 | 423850 | 129 | 4302241 | 10.00 | 10.20 | 10.00 | 10.15 | 0.15 | -1.46% | 10.15 | 3 | 10.20 | 49 | 15.62 |
2011-12-09 | 2338 | 191500 | 53 | 1935449 | 10.10 | 10.15 | 10.05 | 10.15 | 0.00 | 0% | 10.15 | 34 | 10.20 | 27 | 15.62 |
2011-12-12 | 2338 | 268500 | 74 | 2740772 | 10.20 | 10.25 | 10.20 | 10.25 | 0.10 | 0.99% | 10.25 | 43 | 10.30 | 11 | 15.77 |
2011-12-13 | 2338 | 383418 | 69 | 3872730 | 10.20 | 10.20 | 10.05 | 10.10 | 0.15 | -1.46% | 10.10 | 38 | 10.15 | 8 | 15.54 |
2011-12-14 | 2338 | 370570 | 92 | 3812382 | 10.15 | 10.35 | 10.15 | 10.25 | 0.15 | 1.49% | 10.25 | 49 | 10.30 | 38 | 15.77 |
2011-12-15 | 2338 | 237538 | 71 | 2412182 | 10.10 | 10.20 | 10.10 | 10.20 | 0.05 | -0.49% | 10.20 | 42 | 10.25 | 27 | 15.69 |
2011-12-16 | 2338 | 141004 | 48 | 1431290 | 10.05 | 10.20 | 10.05 | 10.20 | 0.00 | 0% | 10.20 | 11 | 10.25 | 19 | 15.69 |
2011-12-19 | 2338 | 503060 | 138 | 5059151 | 10.20 | 10.20 | 9.63 | 9.80 | 0.40 | -3.92% | 9.80 | 32 | 9.85 | 3 | 15.08 |
2011-12-20 | 2338 | 240250 | 91 | 2415591 | 9.99 | 10.10 | 9.99 | 10.00 | 0.20 | 2.04% | 10.00 | 27 | 10.10 | 10 | 15.38 |
2011-12-21 | 2338 | 681600 | 331 | 7013793 | 10.10 | 10.40 | 10.10 | 10.35 | 0.35 | 3.5% | 10.35 | 31 | 10.40 | 132 | 15.92 |
2011-12-22 | 2338 | 287302 | 62 | 2941478 | 10.20 | 10.30 | 10.05 | 10.30 | 0.05 | -0.48% | 10.25 | 16 | 10.30 | 15 | 15.85 |
2011-12-23 | 2338 | 546863 | 113 | 5661732 | 10.35 | 10.40 | 10.30 | 10.40 | 0.10 | 0.97% | 10.35 | 13 | 10.40 | 9 | 16.00 |
2011-12-26 | 2338 | 267960 | 68 | 2794033 | 10.50 | 10.50 | 10.40 | 10.45 | 0.05 | 0.48% | 10.40 | 6 | 10.45 | 57 | 16.08 |
2011-12-27 | 2338 | 290516 | 75 | 3006861 | 10.30 | 10.40 | 10.30 | 10.40 | 0.05 | -0.48% | 10.35 | 78 | 10.40 | 23 | 16.00 |
2011-12-28 | 2338 | 394638 | 92 | 4120929 | 10.40 | 10.55 | 10.30 | 10.50 | 0.10 | 0.96% | 10.45 | 15 | 10.50 | 9 | 16.15 |
2011-12-29 | 2338 | 1071861 | 188 | 11542505 | 10.45 | 11.20 | 10.35 | 11.20 | 0.70 | 6.67% | 10.70 | 10 | 11.20 | 111 | 17.23 |
2011-12-30 | 2338 | 639978 | 194 | 7059207 | 11.20 | 11.20 | 10.75 | 11.15 | 0.05 | -0.45% | 11.00 | 41 | 11.15 | 33 | 17.15 |