敬鵬(2355)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 | 19.05 0 0% | 18.80 -0.25 -1.31% | 18.35 -0.45 -2.39% | 18.50 0.15 0.82% | 18.35 -0.15 -0.81% | 18.85 0.5 2.72% | 18.95 0.1 0.53% | 18.95 0 0% | 18.85 | |||||||||||||||||||||||
12 月 | 19.85 0.9 4.75% | 19.90 0.05 0.25% | 20.05 0.15 0.75% | 19.65 -0.4 -2% | 19.90 0.25 1.27% | 19.65 -0.25 -1.26% | 19.85 0.2 1.02% | 19.95 0.1 0.5% | 19.85 -0.1 -0.5% | 19.90 0.05 0.25% | 19.80 -0.1 -0.5% | 19.85 0.05 0.25% | 18.50 -1.35 -6.8% | 18.40 -0.1 -0.54% | 19.50 1.1 5.98% | 19.10 -0.4 -2.05% | 19.40 0.3 1.57% | 19.15 -0.25 -1.29% | 19.30 0.15 0.78% | 19.35 0.05 0.26% | 19.35 0 0% | 19.55 0.2 1.03% | 19.52 |
說明:最高漲幅:5.98%最低跌幅:-6.8% 最高價:20.05最低價:18.35平均價:19.33,灰色底表示週末,漲20天(5.95)元,跌13天(-5.4)元,平盤3天
6%=1,5%=2,3%=2,2%=1,1%=10,0%=7,-0%=2,-1%=3,-2%=8,
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 | 2355 | 643305 | 363 | 12407375 | 19.70 | 19.70 | 19.05 | 19.05 | 0.55 | 0% | 19.05 | 22 | 19.10 | 2 | 8.62 |
2011-11-22 | 2355 | 348585 | 129 | 6607543 | 19.05 | 19.20 | 18.80 | 18.80 | 0.25 | -1.31% | 18.80 | 12 | 18.90 | 2 | 8.51 |
2011-11-23 | 2355 | 613154 | 290 | 11377931 | 18.80 | 19.00 | 18.35 | 18.35 | 0.45 | -2.39% | 18.30 | 30 | 18.35 | 3 | 8.30 |
2011-11-24 | 2355 | 210619 | 127 | 3859428 | 18.10 | 18.60 | 18.05 | 18.50 | 0.15 | 0.82% | 18.45 | 8 | 18.50 | 20 | 8.37 |
2011-11-25 | 2355 | 184319 | 106 | 3408974 | 18.75 | 18.90 | 18.35 | 18.35 | 0.15 | -0.81% | 18.35 | 23 | 18.50 | 21 | 8.30 |
2011-11-28 | 2355 | 172005 | 103 | 3209595 | 18.45 | 18.85 | 18.45 | 18.85 | 0.50 | 2.72% | 18.85 | 5 | 18.90 | 13 | 8.53 |
2011-11-29 | 2355 | 258306 | 150 | 4909496 | 18.90 | 19.15 | 18.90 | 18.95 | 0.10 | 0.53% | 18.90 | 40 | 18.95 | 1 | 8.57 |
2011-11-30 | 2355 | 279689 | 138 | 5261902 | 19.00 | 19.05 | 18.65 | 18.95 | 0.00 | 0% | 18.70 | 7 | 18.95 | 32 | 8.57 |
2011-12-01 | 2355 | 769500 | 460 | 15069022 | 19.35 | 19.85 | 19.30 | 19.85 | 0.90 | 4.75% | 19.80 | 2 | 19.85 | 10 | 8.98 |
2011-12-02 | 2355 | 541845 | 353 | 10801514 | 20.00 | 20.10 | 19.65 | 19.90 | 0.05 | 0.25% | 19.85 | 17 | 19.90 | 44 | 9.00 |
2011-12-05 | 2355 | 228143 | 158 | 4561716 | 20.15 | 20.15 | 19.85 | 20.05 | 0.15 | 0.75% | 19.85 | 16 | 20.05 | 25 | 9.07 |
2011-12-06 | 2355 | 168899 | 118 | 3350313 | 20.05 | 20.05 | 19.65 | 19.65 | 0.40 | -2% | 19.65 | 16 | 19.70 | 43 | 8.89 |
2011-12-07 | 2355 | 271297 | 170 | 5397108 | 19.65 | 20.00 | 19.65 | 19.90 | 0.25 | 1.27% | 19.90 | 4 | 19.95 | 1 | 9.00 |
2011-12-08 | 2355 | 191074 | 140 | 3764656 | 19.75 | 19.95 | 19.45 | 19.65 | 0.25 | -1.26% | 19.60 | 9 | 19.65 | 16 | 8.89 |
2011-12-09 | 2355 | 478499 | 273 | 9415580 | 19.50 | 19.85 | 19.25 | 19.85 | 0.20 | 1.02% | 19.80 | 5 | 19.85 | 3 | 8.98 |
2011-12-12 | 2355 | 351100 | 280 | 7025441 | 20.00 | 20.10 | 19.90 | 19.95 | 0.10 | 0.5% | 19.95 | 7 | 20.00 | 16 | 9.03 |
2011-12-13 | 2355 | 240231 | 166 | 4786134 | 19.80 | 20.00 | 19.80 | 19.85 | 0.10 | -0.5% | 19.85 | 1 | 19.90 | 3 | 8.98 |
2011-12-14 | 2355 | 244491 | 130 | 4867595 | 19.95 | 20.00 | 19.80 | 19.90 | 0.05 | 0.25% | 19.85 | 10 | 19.90 | 9 | 9.00 |
2011-12-15 | 2355 | 294250 | 170 | 5814536 | 19.80 | 19.90 | 19.60 | 19.80 | 0.10 | -0.5% | 19.75 | 2 | 19.80 | 46 | 8.96 |
2011-12-16 | 2355 | 182499 | 123 | 3624826 | 19.80 | 20.00 | 19.70 | 19.85 | 0.05 | 0.25% | 19.85 | 24 | 19.95 | 35 | 8.98 |
2011-12-19 | 2355 | 840000 | 532 | 15894150 | 19.70 | 19.70 | 18.50 | 18.50 | 1.35 | -6.8% | 18.50 | 66 | 18.70 | 14 | 8.37 |
2011-12-20 | 2355 | 503167 | 415 | 9294763 | 18.50 | 18.80 | 18.30 | 18.40 | 0.10 | -0.54% | 18.40 | 2 | 18.45 | 33 | 8.33 |
2011-12-21 | 2355 | 1176466 | 699 | 22611159 | 18.85 | 19.55 | 18.70 | 19.50 | 1.10 | 5.98% | 19.45 | 97 | 19.50 | 145 | 8.82 |
2011-12-22 | 2355 | 510214 | 295 | 9795517 | 19.50 | 19.50 | 18.90 | 19.10 | 0.40 | -2.05% | 19.10 | 15 | 19.20 | 13 | 8.64 |
2011-12-23 | 2355 | 379845 | 191 | 7350599 | 19.20 | 19.45 | 19.20 | 19.40 | 0.30 | 1.57% | 19.40 | 17 | 19.45 | 31 | 8.78 |
2011-12-26 | 2355 | 326440 | 128 | 6251774 | 19.20 | 19.30 | 19.10 | 19.15 | 0.25 | -1.29% | 19.15 | 6 | 19.20 | 12 | 8.67 |
2011-12-27 | 2355 | 296507 | 150 | 5697808 | 19.20 | 19.35 | 19.05 | 19.30 | 0.15 | 0.78% | 19.30 | 5 | 19.35 | 17 | 8.73 |
2011-12-28 | 2355 | 347999 | 183 | 6771179 | 19.50 | 19.55 | 19.35 | 19.35 | 0.05 | 0.26% | 19.35 | 35 | 19.40 | 14 | 8.76 |
2011-12-29 | 2355 | 172901 | 100 | 3352984 | 19.35 | 19.45 | 19.25 | 19.35 | 0.00 | 0% | 19.35 | 21 | 19.40 | 5 | 8.76 |
2011-12-30 | 2355 | 490108 | 261 | 9585566 | 19.50 | 19.70 | 19.40 | 19.55 | 0.20 | 1.03% | 19.55 | 10 | 19.60 | 45 | 8.85 |