華碩(2357)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 | 201.00 0 0% | 190.50 -10.5 -5.22% | 184.50 -6 -3.15% | 183.50 -1 -0.54% | 189.00 5.5 3% | 196.00 7 3.7% | 201.50 5.5 2.81% | 204.50 3 1.49% | 195.55 | |||||||||||||||||||||||
12 月 | 209.00 4.5 2.2% | 204.00 -5 -2.39% | 203.50 -0.5 -0.25% | 199.00 -4.5 -2.21% | 201.00 2 1.01% | 202.00 1 0.5% | 206.00 4 1.98% | 210.00 4 1.94% | 210.00 0 0% | 209.50 -0.5 -0.24% | 205.50 -4 -1.91% | 209.00 3.5 1.7% | 205.00 -4 -1.91% | 202.50 -2.5 -1.22% | 215.00 12.5 6.17% | 215.00 0 0% | 215.50 0.5 0.23% | 215.00 -0.5 -0.23% | 215.50 0.5 0.23% | 215.50 0 0% | 215.50 0 0% | 215.50 0 0% | 208.92 |
說明:最高漲幅:6.17%最低跌幅:-5.22% 最高價:215.50最低價:183.50平均價:205.21,灰色底表示週末,漲16天(69)元,跌14天(-44)元,平盤6天
6%=1,4%=2,3%=2,2%=6,1%=3,0%=8,-0%=1,-1%=1,-2%=2,-3%=5,-4%=5,
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 | 2357 | 2735499 | 1917 | 549913299 | 200.50 | 203.00 | 200.00 | 201.00 | 1.50 | 0% | 201.00 | 23 | 201.50 | 18 | 9.63 |
2011-11-22 | 2357 | 7208285 | 4582 | 1391733720 | 200.00 | 200.00 | 190.00 | 190.50 | 10.50 | -5.22% | 190.50 | 17 | 191.00 | 34 | 9.12 |
2011-11-23 | 2357 | 5733336 | 3689 | 1059409660 | 183.50 | 187.00 | 183.50 | 184.50 | 6.00 | -3.15% | 184.50 | 89 | 185.00 | 44 | 8.84 |
2011-11-24 | 2357 | 7728303 | 3780 | 1405617252 | 184.00 | 184.50 | 178.00 | 183.50 | 1.00 | -0.54% | 183.00 | 305 | 183.50 | 88 | 8.79 |
2011-11-25 | 2357 | 8748769 | 4555 | 1670545341 | 189.00 | 196.00 | 187.00 | 189.00 | 5.50 | 3% | 189.00 | 23 | 189.50 | 41 | 9.05 |
2011-11-28 | 2357 | 5094119 | 2463 | 991519824 | 198.00 | 198.00 | 193.00 | 196.00 | 7.00 | 3.7% | 195.50 | 17 | 196.00 | 77 | 9.39 |
2011-11-29 | 2357 | 7192899 | 3623 | 1437304122 | 199.00 | 202.00 | 196.50 | 201.50 | 5.50 | 2.81% | 201.50 | 128 | 202.00 | 177 | 9.65 |
2011-11-30 | 2357 | 5651056 | 3170 | 1142970824 | 205.00 | 205.00 | 199.00 | 204.50 | 3.00 | 1.49% | 204.50 | 9 | 205.00 | 262 | 9.79 |
2011-12-01 | 2357 | 5553671 | 3417 | 1168945239 | 212.00 | 213.00 | 209.00 | 209.00 | 4.50 | 2.2% | 209.00 | 30 | 209.50 | 32 | 10.01 |
2011-12-02 | 2357 | 4142230 | 2702 | 848199070 | 210.00 | 210.50 | 203.00 | 204.00 | 5.00 | -2.39% | 203.50 | 98 | 204.00 | 6 | 9.77 |
2011-12-05 | 2357 | 3735646 | 2806 | 761559448 | 204.00 | 206.50 | 202.00 | 203.50 | 0.50 | -0.25% | 203.50 | 21 | 204.00 | 5 | 9.75 |
2011-12-06 | 2357 | 4375270 | 2942 | 873401230 | 202.00 | 202.00 | 197.00 | 199.00 | 4.50 | -2.21% | 199.00 | 58 | 199.50 | 10 | 9.53 |
2011-12-07 | 2357 | 5291235 | 2758 | 1063180735 | 201.00 | 203.00 | 197.50 | 201.00 | 2.00 | 1.01% | 201.00 | 140 | 201.50 | 67 | 9.63 |
2011-12-08 | 2357 | 2990693 | 1998 | 599210986 | 201.00 | 202.00 | 198.50 | 202.00 | 1.00 | 0.5% | 201.50 | 6 | 202.00 | 6 | 9.67 |
2011-12-09 | 2357 | 4503409 | 2998 | 919538754 | 200.00 | 207.00 | 197.50 | 206.00 | 4.00 | 1.98% | 206.00 | 2 | 206.50 | 176 | 9.87 |
2011-12-12 | 2357 | 4725878 | 2878 | 992193880 | 209.00 | 211.00 | 208.00 | 210.00 | 4.00 | 1.94% | 210.00 | 117 | 210.50 | 158 | 10.06 |
2011-12-13 | 2357 | 2547651 | 1693 | 532478710 | 208.00 | 211.00 | 206.50 | 210.00 | 0.00 | 0% | 210.00 | 23 | 210.50 | 127 | 10.06 |
2011-12-14 | 2357 | 2011872 | 1469 | 421270120 | 210.00 | 210.50 | 208.00 | 209.50 | 0.50 | -0.24% | 209.50 | 80 | 210.00 | 84 | 10.03 |
2011-12-15 | 2357 | 2936298 | 1964 | 604600090 | 208.00 | 208.00 | 204.50 | 205.50 | 4.00 | -1.91% | 205.50 | 244 | 206.00 | 15 | 9.84 |
2011-12-16 | 2357 | 3166657 | 2243 | 649367313 | 205.00 | 209.00 | 200.00 | 209.00 | 3.50 | 1.7% | 208.50 | 1 | 209.00 | 127 | 10.01 |
2011-12-19 | 2357 | 2286781 | 1603 | 468406105 | 208.50 | 208.50 | 203.00 | 205.00 | 4.00 | -1.91% | 205.00 | 111 | 205.50 | 9 | 9.82 |
2011-12-20 | 2357 | 2295014 | 1620 | 469467820 | 208.00 | 208.00 | 201.50 | 202.50 | 2.50 | -1.22% | 202.50 | 130 | 203.00 | 1 | 9.70 |
2011-12-21 | 2357 | 6124512 | 3566 | 1307447568 | 210.00 | 216.00 | 208.50 | 215.00 | 12.50 | 6.17% | 215.00 | 147 | 215.50 | 161 | 10.30 |
2011-12-22 | 2357 | 4958203 | 2301 | 1059188942 | 215.00 | 215.50 | 210.50 | 215.00 | 0.00 | 0% | 214.00 | 2 | 215.00 | 129 | 10.30 |
2011-12-23 | 2357 | 3962572 | 2488 | 855411480 | 215.00 | 217.50 | 214.00 | 215.50 | 0.50 | 0.23% | 215.00 | 68 | 215.50 | 7 | 10.32 |
2011-12-26 | 2357 | 1582700 | 986 | 341299500 | 217.00 | 217.00 | 214.50 | 215.00 | 0.50 | -0.23% | 214.50 | 59 | 215.00 | 6 | 10.30 |
2011-12-27 | 2357 | 1738687 | 1311 | 372971029 | 214.50 | 216.00 | 213.00 | 215.50 | 0.50 | 0.23% | 215.00 | 338 | 215.50 | 2 | 10.32 |
2011-12-28 | 2357 | 1598016 | 1005 | 343701940 | 215.50 | 216.00 | 213.50 | 215.50 | 0.00 | 0% | 215.50 | 6 | 216.00 | 146 | 10.32 |
2011-12-29 | 2357 | 1158150 | 800 | 249006250 | 214.50 | 216.00 | 213.00 | 215.50 | 0.00 | 0% | 215.50 | 17 | 216.00 | 154 | 10.32 |
2011-12-30 | 2357 | 1432605 | 850 | 310063260 | 218.00 | 218.00 | 215.50 | 215.50 | 0.00 | 0% | 215.50 | 55 | 216.00 | 86 | 10.32 |