云辰(2390)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 | 7.40 0 0% | 7.40 0 0% | 7.07 -0.33 -4.46% | 7.07 0 0% | 6.73 -0.34 -4.81% | 6.74 0.01 0.15% | 6.80 0.06 0.89% | 6.90 0.1 1.47% | 6.99 | |||||||||||||||||||||||
12 月 | 7.01 0.11 1.59% | 6.97 -0.04 -0.57% | 7.20 0.23 3.3% | 7.17 -0.03 -0.42% | 7.18 0.01 0.14% | 7.38 0.2 2.79% | 7.83 0.45 6.1% | 8.37 0.54 6.9% | 8.28 -0.09 -1.08% | 7.72 -0.56 -6.76% | 8.00 0.28 3.63% | 7.70 -0.3 -3.75% | 7.17 -0.53 -6.88% | 6.88 -0.29 -4.04% | 7.14 0.26 3.78% | 7.22 0.08 1.12% | 7.30 0.08 1.11% | 7.37 0.07 0.96% | 7.28 -0.09 -1.22% | 7.30 0.02 0.27% | 7.39 0.09 1.23% | 7.32 -0.07 -0.95% | 7.43 |
說明:最高漲幅:6.9%最低跌幅:-6.88% 最高價:8.37最低價:6.73平均價:7.31,灰色底表示週末,漲21天(3.55)元,跌12天(-3.2)元,平盤3天
7%=2,6%=1,4%=2,3%=3,2%=2,1%=7,0%=7,-0%=1,-1%=1,-2%=3,-3%=3,-4%=4,
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 | 2390 | 293000 | 93 | 2218270 | 7.61 | 7.69 | 7.40 | 7.40 | 0.22 | 0% | 7.40 | 39 | 7.45 | 40 | 0.00 |
2011-11-22 | 2390 | 559000 | 155 | 4035320 | 7.40 | 7.40 | 7.11 | 7.40 | 0.00 | 0% | 7.19 | 11 | 7.40 | 58 | 0.00 |
2011-11-23 | 2390 | 598892 | 176 | 4246874 | 7.20 | 7.40 | 6.89 | 7.07 | 0.33 | -4.46% | 7.07 | 8 | 7.10 | 26 | 0.00 |
2011-11-24 | 2390 | 708803 | 238 | 4904161 | 6.90 | 7.07 | 6.75 | 7.07 | 0.00 | 0% | 7.05 | 51 | 7.07 | 79 | 0.00 |
2011-11-25 | 2390 | 450080 | 150 | 3064318 | 6.92 | 6.92 | 6.66 | 6.73 | 0.34 | -4.81% | 6.73 | 6 | 6.79 | 4 | 0.00 |
2011-11-28 | 2390 | 249000 | 91 | 1677920 | 6.75 | 6.79 | 6.72 | 6.74 | 0.01 | 0.15% | 6.74 | 1 | 6.77 | 7 | 0.00 |
2011-11-29 | 2390 | 566501 | 189 | 3845240 | 6.80 | 6.86 | 6.70 | 6.80 | 0.06 | 0.89% | 6.79 | 2 | 6.80 | 17 | 0.00 |
2011-11-30 | 2390 | 794355 | 250 | 5446470 | 6.80 | 6.94 | 6.71 | 6.90 | 0.10 | 1.47% | 6.90 | 3 | 6.91 | 12 | 0.00 |
2011-12-01 | 2390 | 477171 | 131 | 3357230 | 7.05 | 7.10 | 6.88 | 7.01 | 0.11 | 1.59% | 7.01 | 2 | 7.06 | 8 | 0.00 |
2011-12-02 | 2390 | 393010 | 109 | 2772368 | 7.01 | 7.15 | 6.96 | 6.97 | 0.04 | -0.57% | 6.97 | 2 | 7.01 | 37 | 0.00 |
2011-12-05 | 2390 | 461342 | 170 | 3291304 | 6.92 | 7.35 | 6.92 | 7.20 | 0.23 | 3.3% | 7.19 | 1 | 7.20 | 4 | 0.00 |
2011-12-06 | 2390 | 432556 | 129 | 3105276 | 7.10 | 7.26 | 7.10 | 7.17 | 0.03 | -0.42% | 7.10 | 20 | 7.17 | 5 | 0.00 |
2011-12-07 | 2390 | 390110 | 109 | 2787193 | 7.15 | 7.20 | 7.07 | 7.18 | 0.01 | 0.14% | 7.18 | 16 | 7.19 | 8 | 0.00 |
2011-12-08 | 2390 | 1617417 | 442 | 12166755 | 7.18 | 7.68 | 7.18 | 7.38 | 0.20 | 2.79% | 7.38 | 13 | 7.40 | 3 | 0.00 |
2011-12-09 | 2390 | 2196062 | 654 | 16846446 | 7.02 | 7.89 | 7.02 | 7.83 | 0.45 | 6.1% | 7.82 | 7 | 7.83 | 1 | 0.00 |
2011-12-12 | 2390 | 2115738 | 502 | 17442806 | 7.83 | 8.37 | 7.83 | 8.37 | 0.54 | 6.9% | 8.37 | 593 | 0.00 | 0 | 0.00 |
2011-12-13 | 2390 | 3699730 | 1126 | 31113724 | 8.40 | 8.80 | 8.03 | 8.28 | 0.09 | -1.08% | 8.26 | 2 | 8.28 | 4 | 0.00 |
2011-12-14 | 2390 | 1457351 | 525 | 11313005 | 8.20 | 8.20 | 7.71 | 7.72 | 0.56 | -6.76% | 7.72 | 2 | 7.75 | 6 | 0.00 |
2011-12-15 | 2390 | 2459250 | 974 | 19623130 | 7.55 | 8.20 | 7.54 | 8.00 | 0.28 | 3.63% | 8.00 | 10 | 8.03 | 11 | 0.00 |
2011-12-16 | 2390 | 747646 | 316 | 5813351 | 8.03 | 8.03 | 7.69 | 7.70 | 0.30 | -3.75% | 7.70 | 3 | 7.72 | 7 | 0.00 |
2011-12-19 | 2390 | 1213000 | 451 | 8826100 | 7.52 | 7.70 | 7.17 | 7.17 | 0.53 | -6.88% | 0.00 | 0 | 7.17 | 90 | 0.00 |
2011-12-20 | 2390 | 569476 | 243 | 3983034 | 6.87 | 7.17 | 6.76 | 6.88 | 0.29 | -4.04% | 6.88 | 1 | 6.90 | 5 | 0.00 |
2011-12-21 | 2390 | 1250878 | 481 | 8930032 | 7.00 | 7.28 | 7.00 | 7.14 | 0.26 | 3.78% | 7.14 | 1 | 7.15 | 5 | 0.00 |
2011-12-22 | 2390 | 878252 | 326 | 6429173 | 7.25 | 7.45 | 7.22 | 7.22 | 0.08 | 1.12% | 7.22 | 5 | 7.23 | 2 | 0.00 |
2011-12-23 | 2390 | 866000 | 332 | 6348440 | 7.35 | 7.50 | 7.24 | 7.30 | 0.08 | 1.11% | 7.30 | 13 | 7.32 | 1 | 0.00 |
2011-12-26 | 2390 | 591562 | 222 | 4365103 | 7.30 | 7.48 | 7.24 | 7.37 | 0.07 | 0.96% | 7.37 | 6 | 7.38 | 6 | 0.00 |
2011-12-27 | 2390 | 481150 | 171 | 3531451 | 7.50 | 7.50 | 7.27 | 7.28 | 0.09 | -1.22% | 7.28 | 10 | 7.34 | 12 | 0.00 |
2011-12-28 | 2390 | 247795 | 95 | 1806743 | 7.28 | 7.35 | 7.27 | 7.30 | 0.02 | 0.27% | 7.29 | 5 | 7.30 | 3 | 0.00 |
2011-12-29 | 2390 | 238800 | 100 | 1748995 | 7.30 | 7.39 | 7.25 | 7.39 | 0.09 | 1.23% | 7.33 | 3 | 7.39 | 1 | 0.00 |
2011-12-30 | 2390 | 183322 | 92 | 1358030 | 7.41 | 7.50 | 7.32 | 7.32 | 0.07 | -0.95% | 7.31 | 15 | 7.32 | 5 | 0.00 |