群光(2385)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 | 47.50 0 0% | 48.00 0.5 1.05% | 45.00 -3 -6.25% | 45.80 0.8 1.78% | 45.00 -0.8 -1.75% | 45.30 0.3 0.67% | 46.15 0.85 1.88% | 45.65 -0.5 -1.08% | 46.12 | |||||||||||||||||||||||
12 月 | 47.50 1.85 4.05% | 48.00 0.5 1.05% | 47.90 -0.1 -0.21% | 47.45 -0.45 -0.94% | 47.70 0.25 0.53% | 47.45 -0.25 -0.52% | 47.10 -0.35 -0.74% | 47.00 -0.1 -0.21% | 46.65 -0.35 -0.74% | 48.80 2.15 4.61% | 48.10 -0.7 -1.43% | 48.20 0.1 0.21% | 46.40 -1.8 -3.73% | 47.15 0.75 1.62% | 49.20 2.05 4.35% | 48.95 -0.25 -0.51% | 49.60 0.65 1.33% | 49.60 0 0% | 49.55 -0.05 -0.1% | 49.55 0 0% | 50.00 0.45 0.91% | 49.65 -0.35 -0.7% | 48.17 |
說明:最高漲幅:4.61%最低跌幅:-6.25% 最高價:50.00最低價:45.00平均價:47.6,灰色底表示週末,漲15天(13.35)元,跌17天(-11.05)元,平盤4天
5%=1,4%=3,2%=3,1%=7,0%=5,-0%=1,-1%=1,-2%=2,-3%=5,-4%=8,
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 | 2385 | 2040371 | 1087 | 97001636 | 48.20 | 48.20 | 47.00 | 47.50 | 0.85 | 0% | 47.50 | 149 | 47.55 | 2 | 6.81 |
2011-11-22 | 2385 | 1501823 | 978 | 71762379 | 47.60 | 48.30 | 47.05 | 48.00 | 0.50 | 1.05% | 47.85 | 4 | 48.00 | 31 | 6.89 |
2011-11-23 | 2385 | 2449485 | 1310 | 113256561 | 46.80 | 47.50 | 45.00 | 45.00 | 3.00 | -6.25% | 45.00 | 132 | 45.05 | 22 | 6.46 |
2011-11-24 | 2385 | 1148632 | 731 | 51684422 | 44.00 | 45.90 | 43.80 | 45.80 | 0.80 | 1.78% | 45.75 | 5 | 45.80 | 3 | 6.57 |
2011-11-25 | 2385 | 1585307 | 952 | 71149657 | 46.10 | 46.10 | 43.95 | 45.00 | 0.80 | -1.75% | 45.00 | 89 | 45.05 | 28 | 6.46 |
2011-11-28 | 2385 | 801720 | 470 | 36456955 | 45.50 | 45.75 | 45.25 | 45.30 | 0.30 | 0.67% | 45.30 | 4 | 45.40 | 55 | 6.50 |
2011-11-29 | 2385 | 1103373 | 701 | 50878710 | 46.00 | 46.40 | 45.65 | 46.15 | 0.85 | 1.88% | 46.15 | 7 | 46.20 | 87 | 6.62 |
2011-11-30 | 2385 | 1321526 | 812 | 60079307 | 45.25 | 45.95 | 45.10 | 45.65 | 0.50 | -1.08% | 45.55 | 11 | 45.65 | 63 | 6.55 |
2011-12-01 | 2385 | 1259608 | 867 | 59694531 | 48.00 | 48.00 | 46.70 | 47.50 | 1.85 | 4.05% | 47.45 | 6 | 47.50 | 2 | 6.81 |
2011-12-02 | 2385 | 956822 | 635 | 45525556 | 47.50 | 48.00 | 47.15 | 48.00 | 0.50 | 1.05% | 47.80 | 3 | 48.00 | 61 | 6.89 |
2011-12-05 | 2385 | 613136 | 483 | 28996128 | 46.95 | 47.90 | 46.80 | 47.90 | 0.10 | -0.21% | 47.90 | 21 | 47.95 | 23 | 6.87 |
2011-12-06 | 2385 | 1212727 | 697 | 57922654 | 48.60 | 48.60 | 47.05 | 47.45 | 0.45 | -0.94% | 47.20 | 2 | 47.45 | 7 | 6.81 |
2011-12-07 | 2385 | 1519186 | 968 | 71997999 | 47.00 | 47.80 | 46.65 | 47.70 | 0.25 | 0.53% | 47.50 | 3 | 47.70 | 17 | 6.84 |
2011-12-08 | 2385 | 1528866 | 1075 | 71829179 | 48.30 | 48.30 | 46.50 | 47.45 | 0.25 | -0.52% | 47.25 | 5 | 47.45 | 29 | 6.81 |
2011-12-09 | 2385 | 1386430 | 743 | 64863112 | 47.00 | 47.15 | 46.00 | 47.10 | 0.35 | -0.74% | 47.00 | 8 | 47.10 | 2 | 6.76 |
2011-12-12 | 2385 | 337577 | 259 | 15891319 | 47.50 | 47.60 | 46.50 | 47.00 | 0.10 | -0.21% | 46.95 | 2 | 47.00 | 62 | 6.74 |
2011-12-13 | 2385 | 463150 | 346 | 21533899 | 46.70 | 46.70 | 46.05 | 46.65 | 0.35 | -0.74% | 46.55 | 3 | 46.65 | 36 | 6.69 |
2011-12-14 | 2385 | 2555657 | 1724 | 123269206 | 47.50 | 48.95 | 47.00 | 48.80 | 2.15 | 4.61% | 48.75 | 7 | 48.80 | 8 | 7.00 |
2011-12-15 | 2385 | 1231203 | 834 | 59344296 | 48.60 | 48.60 | 48.00 | 48.10 | 0.70 | -1.43% | 48.10 | 3 | 48.15 | 8 | 6.90 |
2011-12-16 | 2385 | 1131001 | 713 | 54786942 | 48.85 | 48.85 | 48.15 | 48.20 | 0.10 | 0.21% | 48.20 | 58 | 48.40 | 17 | 6.92 |
2011-12-19 | 2385 | 1615375 | 801 | 75882544 | 47.90 | 47.95 | 46.25 | 46.40 | 1.80 | -3.73% | 46.40 | 13 | 46.45 | 3 | 6.66 |
2011-12-20 | 2385 | 756149 | 491 | 35607184 | 47.20 | 47.30 | 46.85 | 47.15 | 0.75 | 1.62% | 46.95 | 1 | 47.15 | 16 | 6.76 |
2011-12-21 | 2385 | 2146556 | 1279 | 105434527 | 48.90 | 49.60 | 48.55 | 49.20 | 2.05 | 4.35% | 49.15 | 10 | 49.20 | 32 | 7.06 |
2011-12-22 | 2385 | 957194 | 595 | 46912486 | 49.50 | 49.50 | 48.60 | 48.95 | 0.25 | -0.51% | 48.85 | 1 | 48.95 | 10 | 7.02 |
2011-12-23 | 2385 | 2188804 | 1099 | 109330424 | 49.65 | 50.30 | 49.60 | 49.60 | 0.65 | 1.33% | 49.60 | 33 | 49.90 | 52 | 7.12 |
2011-12-26 | 2385 | 756487 | 514 | 37734000 | 49.80 | 50.30 | 49.50 | 49.60 | 0.00 | 0% | 49.60 | 8 | 49.65 | 17 | 7.12 |
2011-12-27 | 2385 | 714551 | 444 | 35433567 | 50.00 | 50.10 | 49.35 | 49.55 | 0.05 | -0.1% | 49.50 | 18 | 49.55 | 17 | 7.11 |
2011-12-28 | 2385 | 676339 | 497 | 33519143 | 50.00 | 50.00 | 49.30 | 49.55 | 0.00 | 0% | 49.50 | 2 | 49.55 | 32 | 7.11 |
2011-12-29 | 2385 | 791474 | 536 | 39162453 | 49.40 | 50.00 | 48.90 | 50.00 | 0.45 | 0.91% | 49.95 | 10 | 50.00 | 11 | 7.17 |
2011-12-30 | 2385 | 869982 | 535 | 43335398 | 50.00 | 50.20 | 49.50 | 49.65 | 0.35 | -0.7% | 49.55 | 29 | 49.65 | 39 | 7.12 |