鴻準(2354)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　　　　　　　　　　　　　　　　　　　　94.00
0
0%		91.50
-2.5
-2.66%		89.80
-1.7
-1.86%		89.40
-0.4
-0.45%		85.80
-3.6
-4.03%		 　90.00
4.2
4.9%		90.00
0
0%		87.60
-2.4
-2.67%		 90.18
12 月93.70
6.1
6.96%		91.80
-1.9
-2.03%		 　90.70
-1.1
-1.2%		88.30
-2.4
-2.65%		90.60
2.3
2.6%		89.60
-1
-1.1%		88.50
-1.1
-1.23%		 　91.30
2.8
3.16%		92.20
0.9
0.99%		92.20
0
0%		90.00
-2.2
-2.39%		90.40
0.4
0.44%		 　88.20
-2.2
-2.43%		89.00
0.8
0.91%		95.20
6.2
6.97%		95.10
-0.1
-0.11%		95.50
0.4
0.42%		 　97.20
1.7
1.78%		97.20
0
0%		97.20
0
0%		96.90
-0.3
-0.31%		96.60
-0.3
-0.31%		　92.49

說明:最高漲幅:6.97%最低跌幅:-4.03% 最高價:97.20最低價:85.80平均價:91.85,灰色底表示週末,漲14天(40.6)元,跌17天(-26.5)元,平盤5天
7%=3,5%=2,3%=3,2%=2,1%=2,0%=7,-0%=1,-1%=3,-2%=4,-3%=4,-4%=5,

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 2354 8566220 5428 815690584 98.00 99.50 93.40 94.00 5.50 0% 94.00 34 94.10 4 13.02
2011-11-22 2354 9509919 5458 876043848 93.50 94.20 90.50 91.50 2.50 -2.66% 91.40 13 91.50 9 12.67
2011-11-23 2354 7660646 4773 698648713 91.00 93.90 88.50 89.80 1.70 -1.86% 89.80 44 89.90 10 12.44
2011-11-24 2354 8995993 5383 786751741 89.80 90.00 84.70 89.40 0.40 -0.45% 89.10 2 89.40 190 12.38
2011-11-25 2354 9146235 5257 802545008 90.00 91.50 85.60 85.80 3.60 -4.03% 85.70 454 85.80 22 11.88
2011-11-28 2354 7281071 4297 643176123 88.00 90.30 87.00 90.00 4.20 4.9% 89.90 37 90.00 25 12.47
2011-11-29 2354 6940635 4526 626856860 91.50 91.60 89.00 90.00 0.00 0% 90.00 23 90.10 16 12.47
2011-11-30 2354 5564595 3514 492128060 90.60 90.60 86.90 87.60 2.40 -2.67% 87.50 7 87.60 1 12.13
2011-12-01 2354 11416698 6245 1051313483 92.00 93.70 90.00 93.70 6.10 6.96% 93.60 15 93.70 374 12.98
2011-12-02 2354 5228680 3088 482596911 92.70 93.70 91.40 91.80 1.90 -2.03% 91.80 12 91.90 17 12.71
2011-12-05 2354 3175346 2018 287869068 91.10 91.50 90.00 90.70 1.10 -1.2% 90.60 99 90.70 19 12.56
2011-12-06 2354 4104739 2502 368516967 90.20 91.40 88.30 88.30 2.40 -2.65% 88.30 43 88.50 4 12.23
2011-12-07 2354 4679227 2871 422066054 89.30 91.10 89.10 90.60 2.30 2.6% 90.50 2 90.60 34 12.55
2011-12-08 2354 5943775 3185 529874231 90.00 90.10 88.00 89.60 1.00 -1.1% 89.50 8 89.60 22 12.41
2011-12-09 2354 4059875 2664 357641184 87.70 89.50 86.60 88.50 1.10 -1.23% 88.40 1 88.50 40 12.26
2011-12-12 2354 7666658 4322 703884560 90.70 92.60 90.60 91.30 2.80 3.16% 91.20 7 91.40 37 12.65
2011-12-13 2354 5213671 3352 478735660 90.30 92.70 90.20 92.20 0.90 0.99% 92.10 59 92.20 28 12.77
2011-12-14 2354 4174391 2776 383308781 92.20 92.70 90.60 92.20 0.00 0% 92.10 6 92.20 2 12.77
2011-12-15 2354 3807106 2496 345512840 90.80 91.60 90.00 90.00 2.20 -2.39% 90.00 195 90.10 5 12.47
2011-12-16 2354 2502830 1662 227388327 90.60 91.60 90.30 90.40 0.40 0.44% 90.40 64 90.50 13 12.52
2011-12-19 2354 4696654 2775 417106371 90.00 90.00 88.20 88.20 2.20 -2.43% 88.20 33 88.30 29 12.22
2011-12-20 2354 4037915 2414 360846235 89.20 90.30 88.70 89.00 0.80 0.91% 89.00 52 89.10 4 12.33
2011-12-21 2354 8577777 5025 811012754 92.70 95.20 92.50 95.20 6.20 6.97% 95.10 142 95.20 26 13.19
2011-12-22 2354 4294609 2730 407979255 95.50 96.00 94.20 95.10 0.10 -0.11% 95.10 10 95.20 7 13.17
2011-12-23 2354 7505914 4378 727019089 96.80 98.50 95.50 95.50 0.40 0.42% 95.50 110 95.60 17 13.23
2011-12-26 2354 6769480 3457 656054275 95.50 98.00 95.50 97.20 1.70 1.78% 97.10 106 97.20 9 13.46
2011-12-27 2354 3416662 1871 331038936 96.10 97.30 96.00 97.20 0.00 0% 97.10 1 97.20 38 13.46
2011-12-28 2354 2860526 1584 277713213 97.20 97.80 96.30 97.20 0.00 0% 97.10 81 97.20 55 13.46
2011-12-29 2354 2886374 1795 279710380 97.00 97.50 96.00 96.90 0.30 -0.31% 96.90 50 97.00 9 13.42
2011-12-30 2354 3196132 1633 310095215 97.50 97.80 96.50 96.60 0.30 -0.31% 96.60 67 96.70 10 13.38