聯強(2347)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12345678910111213141516171819202122232425262728293031當月平均
11 月　　　　　　　　　　　　　　　　　　　　69.90
0
0%		68.70
-1.2
-1.72%		68.80
0.1
0.15%		68.60
-0.2
-0.29%		68.00
-0.6
-0.87%		 　70.00
2
2.94%		71.30
1.3
1.86%		71.00
-0.3
-0.42%		 69.87
12 月72.40
1.4
1.97%		72.50
0.1
0.14%		 　72.50
0
0%		71.00
-1.5
-2.07%		71.90
0.9
1.27%		72.40
0.5
0.7%		72.20
-0.2
-0.28%		 　72.20
0
0%		69.90
-2.3
-3.19%		70.00
0.1
0.14%		70.00
0
0%		69.40
-0.6
-0.86%		 　69.50
0.1
0.14%		69.30
-0.2
-0.29%		70.80
1.5
2.16%		71.20
0.4
0.56%		72.40
1.2
1.69%		 　72.60
0.2
0.28%		72.90
0.3
0.41%		72.50
-0.4
-0.55%		72.70
0.2
0.28%		73.10
0.4
0.55%		　71.55

說明:最高漲幅:2.94%最低跌幅:-3.19% 最高價:73.10最低價:68.00平均價:71.08,灰色底表示週末,漲20天(14.4)元,跌10天(-7.5)元,平盤6天
3%=2,2%=5,1%=4,0%=15,-0%=1,-1%=2,-2%=3,-3%=4,

明細

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 2347 2216355 1027 155368904 70.50 71.00 69.60 69.90 1.20 0% 69.90 12 70.00 2 15.74
2011-11-22 2347 2692547 1578 187171471 71.40 71.40 67.50 68.70 1.20 -1.72% 68.70 1 68.80 17 15.47
2011-11-23 2347 3366808 1435 231095162 68.70 69.30 67.80 68.80 0.10 0.15% 68.70 65 68.80 9 15.50
2011-11-24 2347 3552867 1401 243050099 68.10 69.10 67.90 68.60 0.20 -0.29% 68.50 7 68.60 114 15.45
2011-11-25 2347 4891193 1586 333638537 68.60 69.00 67.60 68.00 0.60 -0.87% 68.00 107 68.30 300 15.32
2011-11-28 2347 5440831 1799 379846170 68.90 70.50 68.70 70.00 2.00 2.94% 70.00 433 70.10 11 15.77
2011-11-29 2347 5445881 2077 385301305 70.00 71.70 69.00 71.30 1.30 1.86% 71.30 13 71.40 202 16.06
2011-11-30 2347 3907879 1730 276289109 71.00 71.10 70.00 71.00 0.30 -0.42% 70.90 1 71.00 32 15.99
2011-12-01 2347 14379112 2996 1047253514 72.90 73.90 71.90 72.40 1.40 1.97% 72.30 11 72.40 127 16.31
2011-12-02 2347 4308220 1189 311870945 71.80 72.90 71.80 72.50 0.10 0.14% 72.40 36 72.50 624 16.33
2011-12-05 2347 2187227 767 158275154 72.40 72.50 71.90 72.50 0.00 0% 72.40 25 72.50 599 16.44
2011-12-06 2347 4143426 1087 294724246 71.10 72.20 70.90 71.00 1.50 -2.07% 71.00 180 71.10 5 16.10
2011-12-07 2347 5086904 1510 366432288 71.00 72.50 71.00 71.90 0.90 1.27% 71.90 48 72.00 2 16.30
2011-12-08 2347 3550783 1003 255932079 72.40 72.40 71.10 72.40 0.50 0.7% 72.00 801 72.40 473 16.42
2011-12-09 2347 3779127 1735 271723662 71.80 72.40 71.00 72.20 0.20 -0.28% 72.10 1 72.20 81 16.37
2011-12-12 2347 3272001 1334 237006865 72.60 72.70 71.80 72.20 0.00 0% 72.00 5 72.20 1 16.37
2011-12-13 2347 3556092 1706 252254323 72.20 72.20 69.80 69.90 2.30 -3.19% 69.90 44 70.00 571 15.85
2011-12-14 2347 7682348 3384 529637260 69.80 70.70 67.80 70.00 0.10 0.14% 69.90 124 70.00 219 15.87
2011-12-15 2347 4711874 2089 325456312 68.80 70.00 68.20 70.00 0.00 0% 69.90 3 70.00 156 15.87
2011-12-16 2347 2703674 1557 187072906 69.20 70.00 68.60 69.40 0.60 -0.86% 69.30 2 69.40 32 15.74
2011-12-19 2347 2810373 1187 194914619 69.00 69.70 68.50 69.50 0.10 0.14% 69.40 61 69.50 10 15.76
2011-12-20 2347 3821915 1456 267086999 69.50 70.20 68.90 69.30 0.20 -0.29% 69.30 1 69.40 3 15.71
2011-12-21 2347 5247403 1989 372011728 71.20 71.20 70.50 70.80 1.50 2.16% 70.80 107 70.90 78 16.05
2011-12-22 2347 2886694 1241 205188106 70.90 71.40 70.70 71.20 0.40 0.56% 71.20 233 71.30 10 16.15
2011-12-23 2347 6319153 2227 456578250 71.50 72.90 71.50 72.40 1.20 1.69% 72.30 7 72.40 108 16.42
2011-12-26 2347 3167859 1630 229654758 72.90 72.90 72.10 72.60 0.20 0.28% 72.50 122 72.70 104 16.46
2011-12-27 2347 3957815 1292 286302906 71.70 72.90 71.50 72.90 0.30 0.41% 72.70 1 72.90 262 16.53
2011-12-28 2347 3192895 1240 232357320 72.90 73.00 72.30 72.50 0.40 -0.55% 72.50 86 72.80 30 16.44
2011-12-29 2347 2781939 1391 202059974 72.50 72.80 72.10 72.70 0.20 0.28% 72.60 10 72.70 29 16.49
2011-12-30 2347 3612541 1146 263259823 73.30 73.30 72.30 73.10 0.40 0.55% 72.80 42 73.10 641 16.58