宏碁(2353)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 | 31.85 0 0% | 30.75 -1.1 -3.45% | 30.05 -0.7 -2.28% | 30.60 0.55 1.83% | 32.60 2 6.54% | 32.70 0.1 0.31% | 33.40 0.7 2.14% | 33.50 0.1 0.3% | 32.33 | |||||||||||||||||||||||
12 月 | 35.10 1.6 4.78% | 34.55 -0.55 -1.57% | 34.65 0.1 0.29% | 33.50 -1.15 -3.32% | 34.25 0.75 2.24% | 34.90 0.65 1.9% | 34.35 -0.55 -1.58% | 34.20 -0.15 -0.44% | 33.90 -0.3 -0.88% | 33.95 0.05 0.15% | 33.65 -0.3 -0.88% | 33.10 -0.55 -1.63% | 32.30 -0.8 -2.42% | 32.40 0.1 0.31% | 34.50 2.1 6.48% | 34.30 -0.2 -0.58% | 35.00 0.7 2.04% | 34.55 -0.45 -1.29% | 34.40 -0.15 -0.43% | 34.60 0.2 0.58% | 34.90 0.3 0.87% | 35.10 0.2 0.57% | 34.15 |
說明:最高漲幅:6.54%最低跌幅:-3.45% 最高價:35.10最低價:30.05平均價:33.64,灰色底表示週末,漲19天(12)元,跌16天(-8.35)元,平盤1天
7%=1,6%=1,5%=2,2%=5,1%=3,0%=8,-0%=2,-1%=3,-2%=5,-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 | 2353 | 30451012 | 11092 | 984093487 | 33.95 | 34.00 | 31.85 | 31.85 | 2.35 | 0% | 0.00 | 0 | 31.85 | 3383 | 0.00 |
2011-11-22 | 2353 | 30561179 | 10568 | 946719837 | 31.40 | 31.75 | 30.45 | 30.75 | 1.10 | -3.45% | 30.70 | 250 | 30.75 | 31 | 0.00 |
2011-11-23 | 2353 | 17038664 | 7303 | 521296255 | 30.30 | 31.25 | 30.05 | 30.05 | 0.70 | -2.28% | 30.05 | 373 | 30.10 | 28 | 0.00 |
2011-11-24 | 2353 | 18122030 | 6725 | 548806790 | 30.00 | 30.85 | 29.45 | 30.60 | 0.55 | 1.83% | 30.55 | 45 | 30.60 | 19 | 0.00 |
2011-11-25 | 2353 | 31564136 | 10368 | 1021137051 | 32.65 | 32.70 | 31.85 | 32.60 | 2.00 | 6.54% | 32.50 | 9 | 32.60 | 130 | 0.00 |
2011-11-28 | 2353 | 16395258 | 5345 | 536780405 | 32.90 | 33.20 | 32.15 | 32.70 | 0.10 | 0.31% | 32.70 | 517 | 32.75 | 180 | 0.00 |
2011-11-29 | 2353 | 18272806 | 7758 | 611557051 | 33.50 | 33.75 | 33.20 | 33.40 | 0.70 | 2.14% | 33.35 | 68 | 33.40 | 173 | 0.00 |
2011-11-30 | 2353 | 15673498 | 5587 | 525662519 | 33.90 | 33.95 | 33.10 | 33.50 | 0.10 | 0.3% | 33.45 | 2 | 33.50 | 55 | 0.00 |
2011-12-01 | 2353 | 25767387 | 9855 | 911068393 | 35.70 | 35.80 | 34.90 | 35.10 | 1.60 | 4.78% | 35.10 | 55 | 35.15 | 81 | 0.00 |
2011-12-02 | 2353 | 10785206 | 4598 | 373790007 | 35.10 | 35.25 | 34.30 | 34.55 | 0.55 | -1.57% | 34.55 | 103 | 34.60 | 29 | 0.00 |
2011-12-05 | 2353 | 8194022 | 3641 | 285017536 | 35.00 | 35.00 | 34.55 | 34.65 | 0.10 | 0.29% | 34.65 | 154 | 34.70 | 30 | 0.00 |
2011-12-06 | 2353 | 7952781 | 3696 | 270155668 | 34.55 | 34.55 | 33.50 | 33.50 | 1.15 | -3.32% | 33.50 | 451 | 33.55 | 81 | 0.00 |
2011-12-07 | 2353 | 7457170 | 3334 | 254140898 | 34.00 | 34.35 | 33.80 | 34.25 | 0.75 | 2.24% | 34.20 | 1 | 34.25 | 83 | 0.00 |
2011-12-08 | 2353 | 16291778 | 6219 | 563944574 | 34.40 | 34.90 | 33.95 | 34.90 | 0.65 | 1.9% | 34.90 | 15 | 34.95 | 307 | 0.00 |
2011-12-09 | 2353 | 22821977 | 7072 | 790826936 | 34.30 | 35.30 | 34.20 | 34.35 | 0.55 | -1.58% | 34.35 | 860 | 34.40 | 2 | 0.00 |
2011-12-12 | 2353 | 13179398 | 4735 | 452343444 | 34.70 | 34.90 | 33.80 | 34.20 | 0.15 | -0.44% | 34.15 | 132 | 34.20 | 89 | 0.00 |
2011-12-13 | 2353 | 9909753 | 3794 | 333442658 | 33.20 | 33.95 | 33.20 | 33.90 | 0.30 | -0.88% | 33.85 | 57 | 33.90 | 182 | 0.00 |
2011-12-14 | 2353 | 10799046 | 4133 | 366210562 | 33.95 | 34.15 | 33.65 | 33.95 | 0.05 | 0.15% | 33.95 | 11 | 34.00 | 236 | 0.00 |
2011-12-15 | 2353 | 9939522 | 3337 | 334235572 | 33.80 | 33.80 | 33.50 | 33.65 | 0.30 | -0.88% | 33.60 | 335 | 33.65 | 17 | 0.00 |
2011-12-16 | 2353 | 9649391 | 4153 | 322696618 | 33.65 | 33.95 | 33.10 | 33.10 | 0.55 | -1.63% | 33.10 | 66 | 33.15 | 2 | 0.00 |
2011-12-19 | 2353 | 12683231 | 4863 | 411634177 | 33.05 | 33.10 | 32.05 | 32.30 | 0.80 | -2.42% | 32.30 | 655 | 32.35 | 43 | 0.00 |
2011-12-20 | 2353 | 7115288 | 3274 | 233421953 | 33.05 | 33.05 | 32.40 | 32.40 | 0.10 | 0.31% | 32.40 | 128 | 32.45 | 3 | 0.00 |
2011-12-21 | 2353 | 10135847 | 3700 | 347253760 | 34.50 | 34.50 | 33.90 | 34.50 | 2.10 | 6.48% | 34.45 | 4 | 34.50 | 776 | 0.00 |
2011-12-22 | 2353 | 12964537 | 3257 | 443324891 | 34.70 | 34.70 | 33.85 | 34.30 | 0.20 | -0.58% | 34.25 | 127 | 34.30 | 51 | 0.00 |
2011-12-23 | 2353 | 27574354 | 10037 | 963506734 | 34.70 | 35.45 | 34.10 | 35.00 | 0.70 | 2.04% | 35.00 | 64 | 35.05 | 18 | 0.00 |
2011-12-26 | 2353 | 10695386 | 3644 | 370539558 | 35.00 | 35.20 | 34.35 | 34.55 | 0.45 | -1.29% | 34.50 | 530 | 34.55 | 113 | 0.00 |
2011-12-27 | 2353 | 7135458 | 2823 | 244239056 | 34.55 | 34.75 | 34.00 | 34.40 | 0.15 | -0.43% | 34.35 | 10 | 34.40 | 175 | 0.00 |
2011-12-28 | 2353 | 6849860 | 2670 | 236171809 | 34.40 | 34.80 | 34.20 | 34.60 | 0.20 | 0.58% | 34.60 | 122 | 34.65 | 218 | 0.00 |
2011-12-29 | 2353 | 8314194 | 3062 | 288780347 | 34.50 | 34.90 | 34.25 | 34.90 | 0.30 | 0.87% | 34.90 | 441 | 34.95 | 131 | 0.00 |
2011-12-30 | 2353 | 10421746 | 3941 | 366131855 | 35.30 | 35.40 | 34.95 | 35.10 | 0.20 | 0.57% | 35.05 | 251 | 35.10 | 181 | 0.00 |