正崴(2392)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%		58.00
-2.5
-4.13%		55.00
-3
-5.17%		53.80
-1.2
-2.18%		53.00
-0.8
-1.49%		 　54.60
1.6
3.02%		55.60
1
1.83%		53.70
-1.9
-3.42%		 55.56
12 月56.80
3.1
5.77%		60.00
3.2
5.63%		 　57.70
-2.3
-3.83%		56.40
-1.3
-2.25%		55.30
-1.1
-1.95%		56.60
1.3
2.35%		55.50
-1.1
-1.94%		 　56.60
1.1
1.98%		55.50
-1.1
-1.94%		56.10
0.6
1.08%		54.60
-1.5
-2.67%		55.40
0.8
1.47%		 　52.00
-3.4
-6.14%		52.60
0.6
1.15%		56.20
3.6
6.84%		56.60
0.4
0.71%		59.50
2.9
5.12%		 　59.00
-0.5
-0.84%		58.20
-0.8
-1.36%		58.00
-0.2
-0.34%		58.20
0.2
0.34%		59.20
1
1.72%		　56.59

說明:最高漲幅:6.84%最低跌幅:-6.14% 最高價:60.50最低價:52.00平均價:56.3,灰色底表示週末,漲17天(27.2)元,跌18天(-28.9)元,平盤1天
7%=1,6%=3,5%=1,3%=2,2%=5,1%=4,0%=2,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=4,-6%=5,

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 2392 6753980 3756 415482980 64.50 64.80 60.30 60.50 4.30 0% 60.50 29 60.60 4 12.32
2011-11-22 2392 7894769 4371 461639802 60.50 61.50 57.30 58.00 2.50 -4.13% 58.00 171 58.10 6 11.81
2011-11-23 2392 6497480 3637 367509122 58.00 58.50 54.50 55.00 3.00 -5.17% 55.00 73 55.10 2 11.20
2011-11-24 2392 6584723 3842 351208542 52.00 54.80 52.00 53.80 1.20 -2.18% 53.70 9 53.80 58 10.96
2011-11-25 2392 4486794 2674 241700571 54.00 55.20 53.00 53.00 0.80 -1.49% 53.00 266 53.10 24 10.79
2011-11-28 2392 2365350 1507 128336398 54.50 54.80 53.80 54.60 1.60 3.02% 54.50 34 54.60 1 11.12
2011-11-29 2392 2858958 1719 158365047 55.30 55.80 55.00 55.60 1.00 1.83% 55.60 23 55.70 34 11.32
2011-11-30 2392 3834780 2346 209661535 55.90 56.20 53.30 53.70 1.90 -3.42% 53.60 2 53.70 15 10.94
2011-12-01 2392 6554021 3612 369052478 56.00 57.00 55.30 56.80 3.10 5.77% 56.70 27 56.80 26 11.57
2011-12-02 2392 14416356 7410 854696860 57.20 60.30 57.20 60.00 3.20 5.63% 59.90 29 60.00 41 12.22
2011-12-05 2392 7916379 3932 460602983 59.60 59.60 57.60 57.70 2.30 -3.83% 57.70 26 57.80 20 11.75
2011-12-06 2392 8300352 4565 479440877 57.40 58.70 56.40 56.40 1.30 -2.25% 56.40 27 56.50 9 11.49
2011-12-07 2392 7263709 3881 407469650 57.00 57.50 54.00 55.30 1.10 -1.95% 55.20 86 55.30 40 11.26
2011-12-08 2392 11060555 5608 625136493 56.10 57.30 55.90 56.60 1.30 2.35% 56.60 57 56.70 13 11.53
2011-12-09 2392 7251576 3762 406086256 55.00 57.00 55.00 55.50 1.10 -1.94% 55.50 133 55.60 3 11.30
2011-12-12 2392 5195010 2499 294433854 56.80 57.20 56.30 56.60 1.10 1.98% 56.60 237 56.70 128 11.53
2011-12-13 2392 6681660 3813 371350546 56.10 56.20 54.50 55.50 1.10 -1.94% 55.50 48 55.60 36 11.30
2011-12-14 2392 4293682 2446 239433835 55.50 56.30 54.90 56.10 0.60 1.08% 56.10 65 56.20 31 11.43
2011-12-15 2392 5417300 2867 297605019 55.50 55.50 54.60 54.60 1.50 -2.67% 54.60 178 54.70 29 11.12
2011-12-16 2392 6975506 3997 390488721 55.50 56.70 55.20 55.40 0.80 1.47% 55.30 77 55.40 3 11.28
2011-12-19 2392 6579129 3866 351285861 55.00 55.10 52.00 52.00 3.40 -6.14% 52.00 76 52.10 18 10.59
2011-12-20 2392 4572903 2372 241201266 52.20 53.40 52.20 52.60 0.60 1.15% 52.50 5 52.60 44 10.71
2011-12-21 2392 9119350 3800 510034155 55.90 56.20 54.30 56.20 3.60 6.84% 56.20 1747 0.00 0 11.45
2011-12-22 2392 7127988 3819 402461809 56.00 57.20 55.50 56.60 0.40 0.71% 56.50 79 56.60 27 11.53
2011-12-23 2392 13049720 6662 771372000 58.00 60.00 57.80 59.50 2.90 5.12% 59.50 128 59.60 30 12.12
2011-12-26 2392 6118050 3140 362250050 60.00 60.00 58.70 59.00 0.50 -0.84% 59.00 86 59.10 20 12.02
2011-12-27 2392 4476706 2473 261015119 59.30 59.30 57.80 58.20 0.80 -1.36% 58.20 65 58.30 50 11.85
2011-12-28 2392 2486090 1543 144639920 58.20 58.70 57.80 58.00 0.20 -0.34% 57.90 86 58.00 2 11.81
2011-12-29 2392 2725987 1607 157650633 58.00 58.20 57.20 58.20 0.20 0.34% 58.20 33 58.30 24 11.85
2011-12-30 2392 8201030 4399 485876555 58.70 59.70 58.70 59.20 1.00 1.72% 59.10 1 59.20 32 12.06