英業達(2356)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 | 10.35 0 0% | 10.40 0.05 0.48% | 10.05 -0.35 -3.37% | 9.60 -0.45 -4.48% | 9.76 0.16 1.67% | 9.98 0.22 2.25% | 10.00 0.02 0.2% | 10.10 0.1 1% | 10.09 | |||||||||||||||||||||||
12 月 | 10.65 0.55 5.45% | 10.95 0.3 2.82% | 10.75 -0.2 -1.83% | 10.45 -0.3 -2.79% | 10.95 0.5 4.78% | 10.70 -0.25 -2.28% | 10.70 0 0% | 10.70 0 0% | 10.60 -0.1 -0.93% | 10.90 0.3 2.83% | 10.55 -0.35 -3.21% | 10.55 0 0% | 10.45 -0.1 -0.95% | 10.40 -0.05 -0.48% | 11.10 0.7 6.73% | 10.80 -0.3 -2.7% | 11.10 0.3 2.78% | 10.95 -0.15 -1.35% | 11.05 0.1 0.91% | 10.95 -0.1 -0.9% | 11.05 0.1 0.91% | 11.10 0.05 0.45% | 10.78 |
說明:最高漲幅:6.73%最低跌幅:-4.48% 最高價:11.10最低價:9.60平均價:10.59,灰色底表示週末,漲16天(4.22)元,跌15天(-3.15)元,平盤5天
7%=1,5%=3,3%=3,2%=3,1%=3,0%=8,-0%=1,-1%=1,-2%=3,-3%=4,-4%=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 | 2356 | 4483345 | 1635 | 46697157 | 10.80 | 10.80 | 10.25 | 10.35 | 0.45 | 0% | 10.30 | 25 | 10.35 | 71 | 18.82 |
2011-11-22 | 2356 | 3714550 | 1422 | 38822072 | 10.65 | 10.65 | 10.30 | 10.40 | 0.05 | 0.48% | 10.35 | 49 | 10.40 | 247 | 18.91 |
2011-11-23 | 2356 | 5337936 | 2049 | 53961810 | 10.30 | 10.40 | 10.00 | 10.05 | 0.35 | -3.37% | 10.00 | 555 | 10.05 | 110 | 18.27 |
2011-11-24 | 2356 | 4265668 | 1517 | 41376824 | 9.50 | 9.99 | 9.50 | 9.60 | 0.45 | -4.48% | 9.60 | 19 | 9.61 | 137 | 17.45 |
2011-11-25 | 2356 | 3487503 | 1788 | 33816289 | 9.61 | 9.90 | 9.61 | 9.76 | 0.16 | 1.67% | 9.75 | 25 | 9.76 | 68 | 17.75 |
2011-11-28 | 2356 | 2090447 | 1046 | 20696235 | 9.77 | 10.05 | 9.77 | 9.98 | 0.22 | 2.25% | 9.96 | 4 | 9.98 | 11 | 18.15 |
2011-11-29 | 2356 | 3294719 | 1649 | 32887252 | 10.05 | 10.10 | 9.85 | 10.00 | 0.02 | 0.2% | 10.00 | 197 | 10.05 | 31 | 18.18 |
2011-11-30 | 2356 | 5966980 | 1914 | 59132900 | 10.00 | 10.10 | 9.73 | 10.10 | 0.10 | 1% | 10.10 | 2 | 10.15 | 51 | 18.36 |
2011-12-01 | 2356 | 7895230 | 2597 | 83628406 | 10.35 | 10.80 | 10.35 | 10.65 | 0.55 | 5.45% | 10.60 | 151 | 10.70 | 457 | 19.36 |
2011-12-02 | 2356 | 4843830 | 1547 | 52181977 | 10.65 | 10.95 | 10.60 | 10.95 | 0.30 | 2.82% | 10.85 | 16 | 10.95 | 219 | 19.91 |
2011-12-05 | 2356 | 1458792 | 750 | 15722916 | 10.95 | 10.95 | 10.70 | 10.75 | 0.20 | -1.83% | 10.75 | 72 | 10.80 | 8 | 19.55 |
2011-12-06 | 2356 | 2386470 | 977 | 25285227 | 10.65 | 10.75 | 10.45 | 10.45 | 0.30 | -2.79% | 10.45 | 231 | 10.50 | 10 | 19.00 |
2011-12-07 | 2356 | 5463780 | 2139 | 59042785 | 10.50 | 10.95 | 10.50 | 10.95 | 0.50 | 4.78% | 10.90 | 1 | 10.95 | 114 | 19.91 |
2011-12-08 | 2356 | 3938373 | 1220 | 41797714 | 10.80 | 10.85 | 10.50 | 10.70 | 0.25 | -2.28% | 10.60 | 1 | 10.70 | 195 | 19.45 |
2011-12-09 | 2356 | 3401310 | 1574 | 35881930 | 10.50 | 10.70 | 10.35 | 10.70 | 0.00 | 0% | 10.65 | 97 | 10.70 | 192 | 19.45 |
2011-12-12 | 2356 | 1076870 | 463 | 11509007 | 10.80 | 10.80 | 10.55 | 10.70 | 0.00 | 0% | 10.65 | 6 | 10.70 | 49 | 19.45 |
2011-12-13 | 2356 | 1940747 | 790 | 20546168 | 10.50 | 10.75 | 10.45 | 10.60 | 0.10 | -0.93% | 10.60 | 47 | 10.65 | 6 | 19.27 |
2011-12-14 | 2356 | 3737972 | 1340 | 40363833 | 10.85 | 10.90 | 10.65 | 10.90 | 0.30 | 2.83% | 10.80 | 136 | 10.90 | 194 | 19.82 |
2011-12-15 | 2356 | 3378073 | 1036 | 35580862 | 10.70 | 10.70 | 10.40 | 10.55 | 0.35 | -3.21% | 10.50 | 123 | 10.55 | 73 | 19.18 |
2011-12-16 | 2356 | 1962359 | 600 | 20567262 | 10.60 | 10.60 | 10.35 | 10.55 | 0.00 | 0% | 10.45 | 44 | 10.55 | 147 | 19.18 |
2011-12-19 | 2356 | 3104904 | 932 | 32572393 | 10.80 | 10.80 | 10.30 | 10.45 | 0.10 | -0.95% | 10.40 | 12 | 10.45 | 228 | 19.00 |
2011-12-20 | 2356 | 2500729 | 1069 | 25927199 | 10.45 | 10.55 | 10.25 | 10.40 | 0.05 | -0.48% | 10.35 | 5 | 10.40 | 316 | 18.91 |
2011-12-21 | 2356 | 10798945 | 2617 | 118187745 | 10.50 | 11.10 | 10.45 | 11.10 | 0.70 | 6.73% | 11.05 | 315 | 11.10 | 576 | 20.18 |
2011-12-22 | 2356 | 3247912 | 791 | 35329247 | 11.10 | 11.10 | 10.80 | 10.80 | 0.30 | -2.7% | 10.80 | 186 | 10.85 | 352 | 19.64 |
2011-12-23 | 2356 | 4009892 | 1454 | 44312512 | 10.90 | 11.15 | 10.90 | 11.10 | 0.30 | 2.78% | 11.05 | 166 | 11.10 | 29 | 20.18 |
2011-12-26 | 2356 | 2896238 | 641 | 31885286 | 11.10 | 11.15 | 10.90 | 10.95 | 0.15 | -1.35% | 10.95 | 83 | 11.00 | 101 | 19.91 |
2011-12-27 | 2356 | 2488777 | 633 | 27308347 | 10.95 | 11.10 | 10.85 | 11.05 | 0.10 | 0.91% | 11.00 | 4 | 11.05 | 281 | 20.09 |
2011-12-28 | 2356 | 1563268 | 610 | 17093259 | 11.05 | 11.05 | 10.85 | 10.95 | 0.10 | -0.9% | 10.90 | 20 | 10.95 | 60 | 19.91 |
2011-12-29 | 2356 | 2183717 | 731 | 24021237 | 10.85 | 11.10 | 10.85 | 11.05 | 0.10 | 0.91% | 11.00 | 193 | 11.05 | 3 | 20.09 |
2011-12-30 | 2356 | 1938485 | 656 | 21440735 | 11.15 | 11.20 | 10.95 | 11.10 | 0.05 | 0.45% | 10.95 | 185 | 11.10 | 581 | 20.18 |