藍天(2362)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 | 46.90 0 0% | 45.80 -1.1 -2.35% | 42.90 -2.9 -6.33% | 45.50 2.6 6.06% | 44.15 -1.35 -2.97% | 44.35 0.2 0.45% | 45.00 0.65 1.47% | 45.05 0.05 0.11% | 45.18 | |||||||||||||||||||||||
12 月 | 47.80 2.75 6.1% | 47.40 -0.4 -0.84% | 47.60 0.2 0.42% | 46.40 -1.2 -2.52% | 46.70 0.3 0.65% | 46.70 0 0% | 45.60 -1.1 -2.36% | 46.30 0.7 1.54% | 44.15 -2.15 -4.64% | 44.70 0.55 1.25% | 43.20 -1.5 -3.36% | 44.40 1.2 2.78% | 42.65 -1.75 -3.94% | 43.50 0.85 1.99% | 46.25 2.75 6.32% | 45.70 -0.55 -1.19% | 47.20 1.5 3.28% | 47.55 0.35 0.74% | 47.45 -0.1 -0.21% | 47.60 0.15 0.32% | 48.00 0.4 0.84% | 47.90 -0.1 -0.21% | 46.11 |
說明:最高漲幅:6.32%最低跌幅:-6.33% 最高價:48.00最低價:42.65平均價:45.85,灰色底表示週末,漲21天(19.4)元,跌13天(-15.95)元,平盤2天
6%=4,3%=2,2%=3,1%=6,0%=8,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=2,-6%=3,
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 | 2362 | 1469400 | 720 | 69083073 | 48.00 | 48.30 | 46.40 | 46.90 | 1.90 | 0% | 46.70 | 15 | 46.90 | 32 | 23.45 |
2011-11-22 | 2362 | 1360293 | 743 | 62644390 | 47.00 | 47.10 | 45.25 | 45.80 | 1.10 | -2.35% | 45.80 | 28 | 46.00 | 65 | 22.90 |
2011-11-23 | 2362 | 2409406 | 1195 | 106336860 | 45.00 | 45.80 | 42.80 | 42.90 | 2.90 | -6.33% | 42.90 | 27 | 43.00 | 24 | 21.45 |
2011-11-24 | 2362 | 1527893 | 885 | 67649179 | 42.35 | 45.55 | 42.10 | 45.50 | 2.60 | 6.06% | 45.30 | 1 | 45.50 | 137 | 22.75 |
2011-11-25 | 2362 | 1424834 | 739 | 63586919 | 45.65 | 46.40 | 43.60 | 44.15 | 1.35 | -2.97% | 44.10 | 37 | 44.15 | 23 | 22.08 |
2011-11-28 | 2362 | 570644 | 295 | 25508528 | 45.10 | 45.30 | 44.20 | 44.35 | 0.20 | 0.45% | 44.30 | 23 | 44.35 | 1 | 22.18 |
2011-11-29 | 2362 | 604623 | 403 | 27131351 | 45.30 | 45.30 | 44.50 | 45.00 | 0.65 | 1.47% | 45.00 | 7 | 45.05 | 10 | 22.50 |
2011-11-30 | 2362 | 851604 | 438 | 38133130 | 45.10 | 45.15 | 44.35 | 45.05 | 0.05 | 0.11% | 45.00 | 20 | 45.05 | 4 | 22.53 |
2011-12-01 | 2362 | 1417440 | 860 | 66852729 | 46.80 | 47.80 | 46.30 | 47.80 | 2.75 | 6.1% | 47.75 | 1 | 47.85 | 5 | 23.90 |
2011-12-02 | 2362 | 502604 | 354 | 23791676 | 47.75 | 48.00 | 46.70 | 47.40 | 0.40 | -0.84% | 47.40 | 3 | 47.50 | 2 | 23.70 |
2011-12-05 | 2362 | 281701 | 224 | 13335376 | 47.80 | 47.80 | 46.80 | 47.60 | 0.20 | 0.42% | 47.60 | 1 | 47.65 | 1 | 23.80 |
2011-12-06 | 2362 | 439534 | 271 | 20537137 | 47.00 | 47.30 | 46.40 | 46.40 | 1.20 | -2.52% | 46.35 | 17 | 46.40 | 9 | 23.20 |
2011-12-07 | 2362 | 562567 | 339 | 26367085 | 46.85 | 47.20 | 46.60 | 46.70 | 0.30 | 0.65% | 46.65 | 10 | 46.70 | 23 | 23.35 |
2011-12-08 | 2362 | 632658 | 407 | 29077427 | 46.55 | 46.70 | 45.35 | 46.70 | 0.00 | 0% | 46.60 | 2 | 46.70 | 8 | 23.35 |
2011-12-09 | 2362 | 461615 | 269 | 21133716 | 45.60 | 46.50 | 45.20 | 45.60 | 1.10 | -2.36% | 45.60 | 5 | 45.75 | 6 | 22.80 |
2011-12-12 | 2362 | 293455 | 196 | 13484800 | 46.40 | 46.40 | 45.50 | 46.30 | 0.70 | 1.54% | 46.15 | 1 | 46.30 | 16 | 23.15 |
2011-12-13 | 2362 | 1091676 | 595 | 48677126 | 45.70 | 45.70 | 43.80 | 44.15 | 2.15 | -4.64% | 44.15 | 4 | 44.25 | 1 | 22.08 |
2011-12-14 | 2362 | 948145 | 512 | 42172251 | 43.60 | 45.20 | 43.60 | 44.70 | 0.55 | 1.25% | 44.60 | 10 | 44.75 | 1 | 22.35 |
2011-12-15 | 2362 | 868617 | 657 | 37842231 | 44.10 | 44.30 | 43.00 | 43.20 | 1.50 | -3.36% | 43.20 | 48 | 43.45 | 4 | 21.60 |
2011-12-16 | 2362 | 635252 | 381 | 28018538 | 43.20 | 44.75 | 43.10 | 44.40 | 1.20 | 2.78% | 44.35 | 7 | 44.40 | 1 | 22.20 |
2011-12-19 | 2362 | 689421 | 396 | 29759751 | 44.35 | 44.50 | 42.50 | 42.65 | 1.75 | -3.94% | 42.65 | 8 | 42.80 | 4 | 21.33 |
2011-12-20 | 2362 | 346798 | 236 | 15074420 | 43.30 | 43.80 | 43.10 | 43.50 | 0.85 | 1.99% | 43.20 | 26 | 43.50 | 13 | 21.75 |
2011-12-21 | 2362 | 1028154 | 585 | 47047334 | 45.30 | 46.30 | 44.80 | 46.25 | 2.75 | 6.32% | 46.20 | 4 | 46.25 | 5 | 23.13 |
2011-12-22 | 2362 | 290590 | 212 | 13275444 | 45.50 | 46.00 | 45.30 | 45.70 | 0.55 | -1.19% | 45.65 | 11 | 45.70 | 5 | 22.85 |
2011-12-23 | 2362 | 994294 | 576 | 46745937 | 45.70 | 47.35 | 45.70 | 47.20 | 1.50 | 3.28% | 47.15 | 52 | 47.20 | 24 | 23.60 |
2011-12-26 | 2362 | 375500 | 239 | 17836447 | 47.80 | 47.85 | 47.00 | 47.55 | 0.35 | 0.74% | 47.55 | 6 | 47.60 | 13 | 23.78 |
2011-12-27 | 2362 | 501134 | 302 | 23645931 | 47.25 | 47.80 | 46.80 | 47.45 | 0.10 | -0.21% | 47.20 | 1 | 47.50 | 8 | 23.73 |
2011-12-28 | 2362 | 598014 | 416 | 28375707 | 47.45 | 47.60 | 47.05 | 47.60 | 0.15 | 0.32% | 47.55 | 1 | 47.60 | 5 | 23.80 |
2011-12-29 | 2362 | 707830 | 385 | 33646281 | 47.20 | 48.00 | 46.80 | 48.00 | 0.40 | 0.84% | 47.90 | 2 | 48.00 | 43 | 24.00 |
2011-12-30 | 2362 | 366193 | 238 | 17619589 | 48.80 | 48.80 | 47.80 | 47.90 | 0.10 | -0.21% | 47.90 | 5 | 47.95 | 21 | 23.95 |