漢唐(2404)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 | 26.05 0 0% | 25.70 -0.35 -1.34% | 25.45 -0.25 -0.97% | 25.30 -0.15 -0.59% | 25.30 0 0% | 25.25 -0.05 -0.2% | 26.80 1.55 6.14% | 26.05 -0.75 -2.8% | 25.79 | |||||||||||||||||||||||
12 月 | 26.70 0.65 2.5% | 26.40 -0.3 -1.12% | 26.25 -0.15 -0.57% | 25.85 -0.4 -1.52% | 26.15 0.3 1.16% | 26.00 -0.15 -0.57% | 25.40 -0.6 -2.31% | 25.75 0.35 1.38% | 26.00 0.25 0.97% | 26.10 0.1 0.38% | 25.50 -0.6 -2.3% | 25.50 0 0% | 23.75 -1.75 -6.86% | 23.90 0.15 0.63% | 25.25 1.35 5.65% | 25.05 -0.2 -0.79% | 25.80 0.75 2.99% | 25.70 -0.1 -0.39% | 25.70 0 0% | 25.40 -0.3 -1.17% | 25.45 0.05 0.2% | 25.55 0.1 0.39% | 25.56 |
說明:最高漲幅:6.14%最低跌幅:-6.86% 最高價:26.80最低價:23.75平均價:25.62,灰色底表示週末,漲13天(6.6)元,跌19天(-8.15)元,平盤4天
6%=2,3%=3,1%=5,0%=7,-0%=1,-1%=2,-2%=3,-3%=4,-4%=9,
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 | 2404 | 1366050 | 677 | 36245510 | 27.90 | 27.90 | 26.05 | 26.05 | 1.90 | 0% | 26.05 | 25 | 26.30 | 2 | 6.35 |
2011-11-22 | 2404 | 976653 | 422 | 25254957 | 25.60 | 26.15 | 25.55 | 25.70 | 0.35 | -1.34% | 25.70 | 76 | 25.75 | 2 | 6.27 |
2011-11-23 | 2404 | 702400 | 367 | 18031270 | 25.70 | 26.10 | 25.40 | 25.45 | 0.25 | -0.97% | 25.40 | 46 | 25.45 | 25 | 6.21 |
2011-11-24 | 2404 | 851319 | 395 | 21535384 | 25.20 | 25.60 | 25.05 | 25.30 | 0.15 | -0.59% | 25.30 | 28 | 25.35 | 1 | 6.17 |
2011-11-25 | 2404 | 538915 | 237 | 13611657 | 25.35 | 25.65 | 25.00 | 25.30 | 0.00 | 0% | 25.20 | 3 | 25.30 | 16 | 6.17 |
2011-11-28 | 2404 | 470160 | 225 | 11903153 | 25.40 | 25.45 | 25.10 | 25.25 | 0.05 | -0.2% | 25.25 | 5 | 25.30 | 13 | 6.16 |
2011-11-29 | 2404 | 973081 | 512 | 25548064 | 25.50 | 26.85 | 25.45 | 26.80 | 1.55 | 6.14% | 26.75 | 10 | 26.80 | 10 | 6.54 |
2011-11-30 | 2404 | 580250 | 360 | 15237987 | 26.50 | 26.70 | 26.05 | 26.05 | 0.75 | -2.8% | 26.05 | 12 | 26.10 | 4 | 6.35 |
2011-12-01 | 2404 | 628458 | 315 | 16834616 | 27.00 | 27.00 | 26.65 | 26.70 | 0.65 | 2.5% | 26.70 | 6 | 26.80 | 6 | 6.51 |
2011-12-02 | 2404 | 242100 | 145 | 6428420 | 26.70 | 26.80 | 26.40 | 26.40 | 0.30 | -1.12% | 26.40 | 2 | 26.60 | 6 | 6.44 |
2011-12-05 | 2404 | 142000 | 97 | 3727050 | 26.40 | 26.45 | 26.10 | 26.25 | 0.15 | -0.57% | 26.25 | 1 | 26.35 | 8 | 6.40 |
2011-12-06 | 2404 | 283260 | 157 | 7407585 | 26.30 | 26.40 | 25.85 | 25.85 | 0.40 | -1.52% | 25.80 | 15 | 25.85 | 2 | 6.30 |
2011-12-07 | 2404 | 186909 | 104 | 4875784 | 26.00 | 26.30 | 25.95 | 26.15 | 0.30 | 1.16% | 26.10 | 2 | 26.15 | 3 | 6.38 |
2011-12-08 | 2404 | 720909 | 339 | 18464174 | 26.10 | 26.15 | 25.30 | 26.00 | 0.15 | -0.57% | 25.90 | 2 | 26.00 | 31 | 6.34 |
2011-12-09 | 2404 | 330462 | 198 | 8413931 | 25.55 | 25.60 | 25.35 | 25.40 | 0.60 | -2.31% | 25.40 | 27 | 25.50 | 1 | 6.20 |
2011-12-12 | 2404 | 128667 | 95 | 3308173 | 25.60 | 25.90 | 25.60 | 25.75 | 0.35 | 1.38% | 25.60 | 8 | 25.75 | 6 | 6.28 |
2011-12-13 | 2404 | 1509607 | 305 | 38902290 | 25.65 | 26.25 | 25.50 | 26.00 | 0.25 | 0.97% | 25.95 | 15 | 26.00 | 11 | 6.34 |
2011-12-14 | 2404 | 182442 | 111 | 4750392 | 26.00 | 26.20 | 25.80 | 26.10 | 0.10 | 0.38% | 26.05 | 5 | 26.10 | 2 | 6.37 |
2011-12-15 | 2404 | 251499 | 142 | 6471373 | 26.00 | 26.00 | 25.50 | 25.50 | 0.60 | -2.3% | 25.50 | 38 | 25.60 | 4 | 6.22 |
2011-12-16 | 2404 | 188000 | 103 | 4796150 | 25.60 | 25.80 | 25.40 | 25.50 | 0.00 | 0% | 25.50 | 11 | 25.60 | 7 | 6.22 |
2011-12-19 | 2404 | 1429600 | 529 | 34616909 | 25.45 | 25.50 | 23.75 | 23.75 | 1.75 | -6.86% | 23.75 | 50 | 23.80 | 7 | 5.79 |
2011-12-20 | 2404 | 576100 | 280 | 13790850 | 23.70 | 24.20 | 23.50 | 23.90 | 0.15 | 0.63% | 23.85 | 13 | 23.90 | 1 | 5.83 |
2011-12-21 | 2404 | 533710 | 261 | 13403205 | 24.70 | 25.35 | 24.60 | 25.25 | 1.35 | 5.65% | 25.25 | 2 | 25.30 | 7 | 6.16 |
2011-12-22 | 2404 | 171000 | 102 | 4291750 | 25.30 | 25.30 | 25.00 | 25.05 | 0.20 | -0.79% | 25.05 | 1 | 25.10 | 4 | 6.11 |
2011-12-23 | 2404 | 655668 | 358 | 16918434 | 25.20 | 26.30 | 25.20 | 25.80 | 0.75 | 2.99% | 25.80 | 18 | 25.95 | 2 | 6.29 |
2011-12-26 | 2404 | 207114 | 110 | 5340208 | 25.95 | 25.95 | 25.55 | 25.70 | 0.10 | -0.39% | 25.65 | 19 | 25.70 | 6 | 6.27 |
2011-12-27 | 2404 | 155000 | 101 | 3982800 | 25.80 | 25.95 | 25.60 | 25.70 | 0.00 | 0% | 25.65 | 7 | 25.70 | 22 | 6.27 |
2011-12-28 | 2404 | 270077 | 157 | 6917392 | 25.70 | 25.80 | 25.40 | 25.40 | 0.30 | -1.17% | 25.40 | 7 | 25.60 | 1 | 6.20 |
2011-12-29 | 2404 | 234402 | 144 | 5991421 | 25.40 | 25.95 | 25.25 | 25.45 | 0.05 | 0.2% | 25.45 | 3 | 25.50 | 8 | 6.21 |
2011-12-30 | 2404 | 191196 | 108 | 4918726 | 25.95 | 25.95 | 25.55 | 25.55 | 0.10 | 0.39% | 25.55 | 38 | 25.60 | 18 | 6.23 |