智邦(2345)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 | 13.50 0 0% | 14.00 0.5 3.7% | 13.40 -0.6 -4.29% | 13.65 0.25 1.87% | 13.40 -0.25 -1.83% | 13.70 0.3 2.24% | 14.15 0.45 3.28% | 13.70 -0.45 -3.18% | 13.75 | |||||||||||||||||||||||
12 月 | 14.30 0.6 4.38% | 14.30 0 0% | 14.50 0.2 1.4% | 14.05 -0.45 -3.1% | 13.95 -0.1 -0.71% | 13.75 -0.2 -1.43% | 13.65 -0.1 -0.73% | 13.65 0 0% | 13.55 -0.1 -0.73% | 13.75 0.2 1.48% | 13.50 -0.25 -1.82% | 13.50 0 0% | 12.60 -0.9 -6.67% | 12.65 0.05 0.4% | 13.45 0.8 6.32% | 13.30 -0.15 -1.12% | 13.75 0.45 3.38% | 14.20 0.45 3.27% | 13.95 -0.25 -1.76% | 13.80 -0.15 -1.08% | 13.75 -0.05 -0.36% | 13.75 0 0% | 13.72 |
說明:最高漲幅:6.32%最低跌幅:-6.67% 最高價:14.50最低價:12.60平均價:13.73,灰色底表示週末,漲15天(5.8)元,跌15天(-4.9)元,平盤6天
6%=1,4%=3,3%=4,2%=3,1%=3,0%=7,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=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 | 2345 | 3296427 | 1080 | 45905278 | 14.40 | 14.50 | 13.50 | 13.50 | 0.90 | 0% | 13.50 | 39 | 13.55 | 1 | 10.38 |
2011-11-22 | 2345 | 3486271 | 1370 | 48157644 | 13.50 | 14.20 | 13.50 | 14.00 | 0.50 | 3.7% | 14.00 | 129 | 14.05 | 2 | 10.77 |
2011-11-23 | 2345 | 2985550 | 1075 | 40857420 | 13.80 | 14.00 | 13.30 | 13.40 | 0.60 | -4.29% | 13.35 | 78 | 13.40 | 49 | 10.31 |
2011-11-24 | 2345 | 1965575 | 765 | 26579090 | 13.15 | 13.80 | 13.15 | 13.65 | 0.25 | 1.87% | 13.65 | 17 | 13.70 | 68 | 10.50 |
2011-11-25 | 2345 | 1360156 | 584 | 18431550 | 13.80 | 13.80 | 13.35 | 13.40 | 0.25 | -1.83% | 13.40 | 29 | 13.45 | 11 | 10.31 |
2011-11-28 | 2345 | 925274 | 363 | 12607974 | 13.60 | 13.70 | 13.55 | 13.70 | 0.30 | 2.24% | 13.70 | 9 | 13.75 | 65 | 10.54 |
2011-11-29 | 2345 | 1835839 | 651 | 25772467 | 14.20 | 14.20 | 13.85 | 14.15 | 0.45 | 3.28% | 14.10 | 35 | 14.15 | 47 | 10.88 |
2011-11-30 | 2345 | 1289078 | 483 | 17812121 | 14.15 | 14.15 | 13.65 | 13.70 | 0.45 | -3.18% | 13.70 | 18 | 13.75 | 3 | 10.54 |
2011-12-01 | 2345 | 2387715 | 760 | 34116991 | 14.40 | 14.50 | 14.15 | 14.30 | 0.60 | 4.38% | 14.25 | 66 | 14.30 | 36 | 11.00 |
2011-12-02 | 2345 | 964158 | 448 | 13729507 | 14.30 | 14.35 | 14.15 | 14.30 | 0.00 | 0% | 14.25 | 58 | 14.30 | 45 | 11.00 |
2011-12-05 | 2345 | 1538784 | 596 | 22314061 | 14.70 | 14.70 | 14.30 | 14.50 | 0.20 | 1.4% | 14.45 | 79 | 14.50 | 17 | 11.15 |
2011-12-06 | 2345 | 1465912 | 495 | 20697796 | 14.50 | 14.50 | 14.00 | 14.05 | 0.45 | -3.1% | 14.00 | 171 | 14.05 | 4 | 10.81 |
2011-12-07 | 2345 | 915495 | 393 | 12825345 | 14.20 | 14.20 | 13.85 | 13.95 | 0.10 | -0.71% | 13.95 | 14 | 14.00 | 99 | 10.73 |
2011-12-08 | 2345 | 1015280 | 334 | 13958405 | 13.85 | 13.95 | 13.60 | 13.75 | 0.20 | -1.43% | 13.75 | 148 | 13.80 | 19 | 10.58 |
2011-12-09 | 2345 | 1145579 | 447 | 15489706 | 13.40 | 13.65 | 13.35 | 13.65 | 0.10 | -0.73% | 13.65 | 26 | 13.70 | 53 | 10.50 |
2011-12-12 | 2345 | 1063027 | 420 | 14692368 | 13.95 | 14.00 | 13.65 | 13.65 | 0.00 | 0% | 13.65 | 28 | 13.70 | 8 | 10.50 |
2011-12-13 | 2345 | 562086 | 290 | 7601211 | 13.40 | 13.60 | 13.35 | 13.55 | 0.10 | -0.73% | 13.55 | 11 | 13.60 | 40 | 10.42 |
2011-12-14 | 2345 | 648094 | 307 | 8848288 | 13.45 | 13.75 | 13.45 | 13.75 | 0.20 | 1.48% | 13.70 | 38 | 13.75 | 3 | 10.58 |
2011-12-15 | 2345 | 608247 | 242 | 8244980 | 13.60 | 13.65 | 13.50 | 13.50 | 0.25 | -1.82% | 13.50 | 37 | 13.55 | 51 | 10.38 |
2011-12-16 | 2345 | 796775 | 262 | 10774206 | 13.50 | 13.65 | 13.45 | 13.50 | 0.00 | 0% | 13.50 | 48 | 13.55 | 22 | 10.38 |
2011-12-19 | 2345 | 2540716 | 811 | 32712397 | 13.45 | 13.45 | 12.60 | 12.60 | 0.90 | -6.67% | 0.00 | 0 | 12.60 | 17 | 9.69 |
2011-12-20 | 2345 | 1308577 | 424 | 16611482 | 12.50 | 12.90 | 12.50 | 12.65 | 0.05 | 0.4% | 12.65 | 27 | 12.70 | 10 | 9.73 |
2011-12-21 | 2345 | 1321702 | 477 | 17645921 | 13.20 | 13.50 | 13.10 | 13.45 | 0.80 | 6.32% | 13.45 | 46 | 13.50 | 295 | 10.35 |
2011-12-22 | 2345 | 686435 | 254 | 9138029 | 13.30 | 13.40 | 13.20 | 13.30 | 0.15 | -1.12% | 13.30 | 18 | 13.35 | 18 | 10.23 |
2011-12-23 | 2345 | 1179342 | 442 | 16176398 | 13.50 | 13.85 | 13.50 | 13.75 | 0.45 | 3.38% | 13.75 | 7 | 13.80 | 46 | 10.58 |
2011-12-26 | 2345 | 2367498 | 892 | 33711189 | 14.20 | 14.45 | 14.10 | 14.20 | 0.45 | 3.27% | 14.20 | 6 | 14.25 | 113 | 10.92 |
2011-12-27 | 2345 | 1150791 | 432 | 16097260 | 14.20 | 14.25 | 13.90 | 13.95 | 0.25 | -1.76% | 13.95 | 1 | 14.00 | 124 | 10.73 |
2011-12-28 | 2345 | 893194 | 354 | 12399927 | 13.80 | 14.00 | 13.75 | 13.80 | 0.15 | -1.08% | 13.80 | 54 | 13.85 | 82 | 10.62 |
2011-12-29 | 2345 | 698525 | 286 | 9586092 | 13.70 | 13.80 | 13.60 | 13.75 | 0.05 | -0.36% | 13.75 | 70 | 13.80 | 104 | 10.58 |
2011-12-30 | 2345 | 954654 | 381 | 13192683 | 14.00 | 14.00 | 13.75 | 13.75 | 0.00 | 0% | 13.75 | 16 | 13.80 | 74 | 10.58 |