廣達(2382)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12345678910111213141516171819202122232425262728293031當月平均
11 月　　　　　　　　　　　　　　　　　　　　60.50
0
0%		58.70
-1.8
-2.98%		55.80
-2.9
-4.94%		53.90
-1.9
-3.41%		54.80
0.9
1.67%		 　57.30
2.5
4.56%		58.70
1.4
2.44%		59.00
0.3
0.51%		 57.76
12 月61.60
2.6
4.41%		61.60
0
0%		 　61.80
0.2
0.32%		61.50
-0.3
-0.49%		61.40
-0.1
-0.16%		61.70
0.3
0.49%		59.90
-1.8
-2.92%		 　60.00
0.1
0.17%		58.70
-1.3
-2.17%		58.50
-0.2
-0.34%		60.50
2
3.42%		61.80
1.3
2.15%		 　60.90
-0.9
-1.46%		59.40
-1.5
-2.46%		61.30
1.9
3.2%		60.90
-0.4
-0.65%		61.70
0.8
1.31%		 　61.90
0.2
0.32%		62.40
0.5
0.81%		62.90
0.5
0.8%		63.70
0.8
1.27%		63.70
0
0%		　61.25

說明:最高漲幅:4.56%最低跌幅:-4.94% 最高價:63.70最低價:53.90平均價:60.28,灰色底表示週末,漲21天(21.9)元,跌12天(-14)元,平盤3天
5%=2,4%=2,3%=2,2%=3,1%=5,0%=10,-0%=1,-1%=2,-2%=3,-3%=3,-4%=3,

明細

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 2382 8647095 2880 525495739 61.40 62.00 60.40 60.50 0.90 0% 60.50 345 60.60 67 12.32
2011-11-22 2382 8834541 3422 527539219 62.00 62.00 58.30 58.70 1.80 -2.98% 58.70 124 58.90 135 11.96
2011-11-23 2382 17320917 6765 974321052 58.70 58.70 55.50 55.80 2.90 -4.94% 55.80 46 55.90 12 11.36
2011-11-24 2382 23343636 7615 1272962487 55.00 55.50 53.40 53.90 1.90 -3.41% 53.80 140 53.90 36 10.98
2011-11-25 2382 11542998 4058 631276390 54.40 55.30 54.00 54.80 0.90 1.67% 54.70 1143 54.80 137 11.16
2011-11-28 2382 10601880 4065 606196505 55.80 58.60 55.40 57.30 2.50 4.56% 57.30 149 57.40 1 11.67
2011-11-29 2382 7712170 3928 452239266 58.90 59.30 58.00 58.70 1.40 2.44% 58.60 294 58.70 83 11.96
2011-11-30 2382 11750752 4486 691768768 59.60 59.60 58.30 59.00 0.30 0.51% 58.80 167 59.00 317 12.02
2011-12-01 2382 12396883 4551 767281813 63.10 63.10 61.10 61.60 2.60 4.41% 61.50 62 61.60 52 12.55
2011-12-02 2382 9773706 3160 601356878 61.60 61.90 61.00 61.60 0.00 0% 61.50 1257 61.60 62 12.55
2011-12-05 2382 7474556 2394 457201191 61.60 62.20 61.10 61.80 0.20 0.32% 61.70 12 61.80 78 12.59
2011-12-06 2382 9089983 2634 558780855 61.40 61.70 61.10 61.50 0.30 -0.49% 61.40 502 61.50 105 12.53
2011-12-07 2382 6924830 2554 423097910 61.50 61.90 60.50 61.40 0.10 -0.16% 61.00 28 61.40 104 12.51
2011-12-08 2382 9786275 2558 597631757 61.50 61.70 60.50 61.70 0.30 0.49% 61.50 1 61.70 135 12.57
2011-12-09 2382 10253487 3429 613931164 60.50 60.50 59.30 59.90 1.80 -2.92% 59.80 191 59.90 114 12.20
2011-12-12 2382 3644926 1562 219010979 60.00 60.60 59.60 60.00 0.10 0.17% 59.80 2 60.00 161 12.22
2011-12-13 2382 8929642 3663 523704776 58.60 59.20 58.20 58.70 1.30 -2.17% 58.60 224 58.70 150 11.96
2011-12-14 2382 7800297 3845 455407268 58.70 59.00 57.50 58.50 0.20 -0.34% 58.50 18 58.60 203 11.91
2011-12-15 2382 7810663 4078 464046368 58.40 60.80 57.80 60.50 2.00 3.42% 60.40 125 60.50 60 12.32
2011-12-16 2382 8740630 3928 538174593 61.70 62.40 60.60 61.80 1.30 2.15% 61.80 388 61.90 1 12.59
2011-12-19 2382 4105900 2359 250150104 62.50 62.50 60.30 60.90 0.90 -1.46% 60.80 64 60.90 30 12.40
2011-12-20 2382 5316983 3131 321214589 61.50 61.90 59.10 59.40 1.50 -2.46% 59.40 88 59.50 34 12.10
2011-12-21 2382 5384223 2701 330231960 61.80 61.80 61.00 61.30 1.90 3.2% 61.20 27 61.30 55 12.48
2011-12-22 2382 16355831 5849 983558957 57.10 61.40 57.10 60.90 0.40 -0.65% 60.60 4 60.90 223 12.40
2011-12-23 2382 8971625 3890 548098164 61.50 61.70 60.20 61.70 0.80 1.31% 61.50 194 61.70 28 12.57
2011-12-26 2382 2582413 1327 160075279 61.90 62.40 61.70 61.90 0.20 0.32% 61.90 14 62.00 34 12.61
2011-12-27 2382 3246591 1378 201660286 62.00 62.50 61.80 62.40 0.50 0.81% 62.10 3 62.40 83 12.71
2011-12-28 2382 6111015 2452 383896117 62.40 63.30 61.90 62.90 0.50 0.8% 62.90 107 63.00 60 12.81
2011-12-29 2382 5786445 2591 367756695 62.90 63.90 62.50 63.70 0.80 1.27% 63.70 93 63.80 203 12.97
2011-12-30 2382 8736542 2711 554297751 64.00 64.40 62.10 63.70 0.00 0% 63.70 385 63.80 217 12.97