研華(2395)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　　　　　　　　　　　　　　　　　　　　79.90
0
0%		79.70
-0.2
-0.25%		78.60
-1.1
-1.38%		79.70
1.1
1.4%		80.20
0.5
0.63%		 　81.00
0.8
1%		82.60
1.6
1.98%		82.50
-0.1
-0.12%		 81.14
12 月86.20
3.7
4.48%		86.00
-0.2
-0.23%		 　86.00
0
0%		85.90
-0.1
-0.12%		85.30
-0.6
-0.7%		84.10
-1.2
-1.41%		81.10
-3
-3.57%		 　82.50
1.4
1.73%		82.50
0
0%		84.00
1.5
1.82%		80.30
-3.7
-4.4%		81.10
0.8
1%		 　80.60
-0.5
-0.62%		80.20
-0.4
-0.5%		82.30
2.1
2.62%		80.00
-2.3
-2.79%		82.00
2
2.5%		 　81.80
-0.2
-0.24%		82.10
0.3
0.37%		82.50
0.4
0.49%		83.00
0.5
0.61%		83.80
0.8
0.96%		　82.85

說明:最高漲幅:4.48%最低跌幅:-4.4% 最高價:86.20最低價:78.60平均價:82.38,灰色底表示週末,漲17天(23.4)元,跌15天(-14.3)元,平盤4天
4%=2,3%=2,2%=4,1%=7,0%=6,-0%=1,-1%=2,-2%=6,-3%=6,

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 2395 679166 513 54258497 79.80 80.60 78.80 79.90 0.40 0% 79.80 21 79.90 9 12.45
2011-11-22 2395 446796 354 35834738 81.00 81.00 79.00 79.70 0.20 -0.25% 79.70 16 80.40 2 12.41
2011-11-23 2395 657841 476 51814068 80.00 80.00 78.00 78.60 1.10 -1.38% 78.20 10 78.60 23 12.24
2011-11-24 2395 731340 553 58331094 78.60 80.40 78.60 79.70 1.10 1.4% 79.70 34 80.00 1 12.41
2011-11-25 2395 507566 398 40998980 80.00 81.60 79.20 80.20 0.50 0.63% 80.20 25 80.30 1 12.49
2011-11-28 2395 596836 465 48534416 80.20 82.00 80.20 81.00 0.80 1% 81.00 2 81.20 23 12.62
2011-11-29 2395 796702 598 65315300 81.20 83.00 80.50 82.60 1.60 1.98% 82.60 14 82.80 5 12.87
2011-11-30 2395 707097 559 58245254 83.00 83.00 81.10 82.50 0.10 -0.12% 81.90 1 82.50 17 12.85
2011-12-01 2395 1489717 951 127087536 83.60 86.80 83.20 86.20 3.70 4.48% 86.20 18 86.30 8 13.43
2011-12-02 2395 956077 505 81807064 86.00 86.90 84.90 86.00 0.20 -0.23% 85.90 2 86.00 14 13.40
2011-12-05 2395 192515 175 16457131 85.70 86.00 84.20 86.00 0.00 0% 85.50 22 86.00 121 13.40
2011-12-06 2395 333515 228 28639272 86.00 86.50 84.90 85.90 0.10 -0.12% 85.50 1 85.90 22 13.38
2011-12-07 2395 753117 470 64557145 85.90 86.50 85.20 85.30 0.60 -0.7% 85.30 16 85.90 1 13.29
2011-12-08 2395 522409 390 43567951 85.50 85.50 82.00 84.10 1.20 -1.41% 83.20 1 84.10 4 13.10
2011-12-09 2395 652908 444 53369264 83.20 83.20 80.70 81.10 3.00 -3.57% 81.10 20 81.30 1 12.63
2011-12-12 2395 250460 152 20595312 81.70 82.70 81.70 82.50 1.40 1.73% 82.50 94 82.60 2 12.85
2011-12-13 2395 162568 145 13367718 81.20 82.70 81.20 82.50 0.00 0% 82.30 7 82.50 1 12.85
2011-12-14 2395 314200 257 26201479 82.40 84.00 82.00 84.00 1.50 1.82% 83.20 1 84.00 8 13.08
2011-12-15 2395 622000 491 50407598 82.20 82.20 80.30 80.30 3.70 -4.4% 80.30 20 80.60 4 12.51
2011-12-16 2395 269634 191 21793797 81.00 81.50 80.30 81.10 0.80 1% 81.10 6 81.30 5 12.63
2011-12-19 2395 466815 365 37553679 81.30 81.30 80.00 80.60 0.50 -0.62% 80.40 1 80.60 22 12.55
2011-12-20 2395 307912 261 24767138 80.60 81.40 79.70 80.20 0.40 -0.5% 80.20 1 80.50 1 12.49
2011-12-21 2395 841997 537 69091950 82.30 82.80 80.90 82.30 2.10 2.62% 81.70 6 82.30 85 12.82
2011-12-22 2395 707018 502 56655433 80.90 82.00 79.60 80.00 2.30 -2.79% 79.90 4 80.00 32 12.46
2011-12-23 2395 1254060 858 102829120 80.00 82.70 80.00 82.00 2.00 2.5% 81.80 4 82.00 6 12.77
2011-12-26 2395 307425 231 25143921 83.50 83.50 81.20 81.80 0.20 -0.24% 81.80 9 81.90 1 12.74
2011-12-27 2395 788582 573 64650024 82.90 82.90 81.00 82.10 0.30 0.37% 82.00 1 82.10 52 12.79
2011-12-28 2395 867044 473 71729408 82.50 83.50 81.80 82.50 0.40 0.49% 82.20 4 82.50 43 12.85
2011-12-29 2395 671703 454 55569466 82.50 83.40 81.00 83.00 0.50 0.61% 82.70 1 83.00 40 12.93
2011-12-30 2395 580299 326 48385417 83.00 83.90 82.70 83.80 0.80 0.96% 83.20 7 83.80 66 13.05