佳能(2374)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 | 26.45 0 0% | 25.70 -0.75 -2.84% | 24.75 -0.95 -3.7% | 24.70 -0.05 -0.2% | 24.35 -0.35 -1.42% | 25.00 0.65 2.67% | 25.50 0.5 2% | 26.30 0.8 3.14% | 25.45 | |||||||||||||||||||||||
12 月 | 26.70 0.4 1.52% | 26.45 -0.25 -0.94% | 26.45 0 0% | 25.85 -0.6 -2.27% | 26.25 0.4 1.55% | 25.95 -0.3 -1.14% | 26.30 0.35 1.35% | 26.30 0 0% | 26.00 -0.3 -1.14% | 26.40 0.4 1.54% | 26.20 -0.2 -0.76% | 26.05 -0.15 -0.57% | 25.25 -0.8 -3.07% | 25.45 0.2 0.79% | 26.70 1.25 4.91% | 27.00 0.3 1.12% | 27.35 0.35 1.3% | 26.75 -0.6 -2.19% | 26.20 -0.55 -2.06% | 26.05 -0.15 -0.57% | 26.10 0.05 0.19% | 26.00 -0.1 -0.38% | 26.25 |
說明:最高漲幅:4.91%最低跌幅:-3.7% 最高價:27.35最低價:24.35平均價:26.03,灰色底表示週末,漲14天(6.7)元,跌17天(-7.5)元,平盤5天
5%=1,3%=3,2%=5,1%=4,0%=6,-0%=1,-1%=2,-2%=3,-3%=4,-4%=7,
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 | 2374 | 980145 | 586 | 25839879 | 27.30 | 27.30 | 26.05 | 26.45 | 0.85 | 0% | 26.35 | 3 | 26.45 | 32 | 10.54 |
2011-11-22 | 2374 | 1414561 | 651 | 36614136 | 26.35 | 26.35 | 25.70 | 25.70 | 0.75 | -2.84% | 25.70 | 81 | 25.80 | 17 | 10.24 |
2011-11-23 | 2374 | 1622156 | 759 | 40959250 | 25.60 | 25.80 | 24.50 | 24.75 | 0.95 | -3.7% | 24.70 | 2 | 24.75 | 2 | 9.86 |
2011-11-24 | 2374 | 1078121 | 507 | 26363260 | 23.95 | 25.10 | 23.85 | 24.70 | 0.05 | -0.2% | 24.70 | 10 | 24.75 | 18 | 9.84 |
2011-11-25 | 2374 | 1646803 | 629 | 40186243 | 24.70 | 25.40 | 24.05 | 24.35 | 0.35 | -1.42% | 24.30 | 17 | 24.35 | 17 | 9.70 |
2011-11-28 | 2374 | 749775 | 533 | 18798775 | 24.60 | 25.35 | 24.60 | 25.00 | 0.65 | 2.67% | 25.00 | 24 | 25.10 | 203 | 9.96 |
2011-11-29 | 2374 | 987932 | 440 | 25224414 | 25.60 | 25.65 | 25.35 | 25.50 | 0.50 | 2% | 25.45 | 7 | 25.50 | 32 | 10.16 |
2011-11-30 | 2374 | 895160 | 615 | 23057706 | 25.80 | 26.30 | 25.40 | 26.30 | 0.80 | 3.14% | 26.30 | 1 | 26.40 | 11 | 10.48 |
2011-12-01 | 2374 | 1779391 | 804 | 47894236 | 27.00 | 27.20 | 26.60 | 26.70 | 0.40 | 1.52% | 26.65 | 34 | 26.70 | 5 | 10.64 |
2011-12-02 | 2374 | 980918 | 564 | 26048751 | 26.70 | 27.00 | 26.15 | 26.45 | 0.25 | -0.94% | 26.40 | 2 | 26.45 | 13 | 10.54 |
2011-12-05 | 2374 | 772826 | 387 | 20551302 | 26.50 | 26.85 | 26.45 | 26.45 | 0.00 | 0% | 26.45 | 64 | 26.60 | 7 | 10.54 |
2011-12-06 | 2374 | 597811 | 369 | 15602217 | 26.70 | 26.70 | 25.85 | 25.85 | 0.60 | -2.27% | 25.85 | 6 | 25.90 | 6 | 10.30 |
2011-12-07 | 2374 | 696593 | 457 | 18204665 | 25.90 | 26.30 | 25.90 | 26.25 | 0.40 | 1.55% | 26.15 | 2 | 26.25 | 11 | 10.46 |
2011-12-08 | 2374 | 530149 | 371 | 13774861 | 26.25 | 26.35 | 25.80 | 25.95 | 0.30 | -1.14% | 25.95 | 31 | 26.15 | 5 | 10.34 |
2011-12-09 | 2374 | 851575 | 586 | 22135981 | 25.75 | 26.45 | 25.15 | 26.30 | 0.35 | 1.35% | 26.20 | 11 | 26.30 | 9 | 10.48 |
2011-12-12 | 2374 | 692184 | 367 | 18246585 | 26.50 | 26.70 | 26.00 | 26.30 | 0.00 | 0% | 26.25 | 4 | 26.30 | 9 | 10.48 |
2011-12-13 | 2374 | 545029 | 241 | 14245312 | 26.00 | 26.30 | 26.00 | 26.00 | 0.30 | -1.14% | 26.00 | 20 | 26.20 | 21 | 10.36 |
2011-12-14 | 2374 | 525842 | 320 | 13811733 | 25.90 | 26.50 | 25.90 | 26.40 | 0.40 | 1.54% | 26.35 | 1 | 26.40 | 9 | 10.52 |
2011-12-15 | 2374 | 718832 | 426 | 18789345 | 26.30 | 26.35 | 25.90 | 26.20 | 0.20 | -0.76% | 26.15 | 2 | 26.25 | 22 | 10.44 |
2011-12-16 | 2374 | 640175 | 369 | 16701762 | 26.40 | 26.40 | 25.95 | 26.05 | 0.15 | -0.57% | 26.05 | 2 | 26.10 | 8 | 10.38 |
2011-12-19 | 2374 | 1035677 | 512 | 26464692 | 26.05 | 26.05 | 25.25 | 25.25 | 0.80 | -3.07% | 25.25 | 11 | 25.40 | 13 | 10.06 |
2011-12-20 | 2374 | 354601 | 284 | 9047022 | 25.35 | 25.80 | 25.35 | 25.45 | 0.20 | 0.79% | 25.40 | 3 | 25.45 | 1 | 10.14 |
2011-12-21 | 2374 | 905777 | 494 | 23977522 | 26.30 | 26.75 | 26.00 | 26.70 | 1.25 | 4.91% | 26.70 | 3 | 26.75 | 28 | 10.64 |
2011-12-22 | 2374 | 730014 | 266 | 19532221 | 26.70 | 27.00 | 26.25 | 27.00 | 0.30 | 1.12% | 26.95 | 8 | 27.00 | 113 | 10.76 |
2011-12-23 | 2374 | 1949132 | 741 | 52957789 | 27.00 | 27.45 | 26.90 | 27.35 | 0.35 | 1.3% | 27.35 | 56 | 27.40 | 41 | 10.90 |
2011-12-26 | 2374 | 799805 | 389 | 21557978 | 27.45 | 27.45 | 26.75 | 26.75 | 0.60 | -2.19% | 26.75 | 30 | 26.80 | 27 | 10.66 |
2011-12-27 | 2374 | 1031362 | 449 | 27204430 | 26.75 | 26.85 | 26.15 | 26.20 | 0.55 | -2.06% | 26.20 | 30 | 26.25 | 6 | 10.44 |
2011-12-28 | 2374 | 1036844 | 523 | 27164582 | 26.20 | 26.40 | 26.00 | 26.05 | 0.15 | -0.57% | 26.00 | 11 | 26.05 | 1 | 10.38 |
2011-12-29 | 2374 | 600926 | 335 | 15695117 | 26.00 | 26.30 | 26.00 | 26.10 | 0.05 | 0.19% | 26.10 | 3 | 26.15 | 12 | 10.40 |
2011-12-30 | 2374 | 784216 | 344 | 20446853 | 26.20 | 26.30 | 26.00 | 26.00 | 0.10 | -0.38% | 26.00 | 152 | 26.10 | 101 | 10.36 |