國碩(2406)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 | 15.80 0 0% | 14.70 -1.1 -6.96% | 13.70 -1 -6.8% | 14.15 0.45 3.28% | 13.75 -0.4 -2.83% | 13.85 0.1 0.73% | 14.80 0.95 6.86% | 14.60 -0.2 -1.35% | 14.48 | |||||||||||||||||||||||
12 月 | 15.60 1 6.85% | 16.25 0.65 4.17% | 15.45 -0.8 -4.92% | 15.00 -0.45 -2.91% | 14.50 -0.5 -3.33% | 14.05 -0.45 -3.1% | 14.35 0.3 2.14% | 15.00 0.65 4.53% | 15.00 0 0% | 15.50 0.5 3.33% | 14.45 -1.05 -6.77% | 13.95 -0.5 -3.46% | 13.10 -0.85 -6.09% | 13.25 0.15 1.15% | 14.15 0.9 6.79% | 15.10 0.95 6.71% | 15.65 0.55 3.64% | 15.90 0.25 1.6% | 17.00 1.1 6.92% | 16.85 -0.15 -0.88% | 16.85 0 0% | 16.30 -0.55 -3.26% | 15.1 |
說明:最高漲幅:6.92%最低跌幅:-6.96% 最高價:17.00最低價:13.10平均價:14.93,灰色底表示週末,漲18天(10.5)元,跌15天(-9.65)元,平盤3天
7%=6,5%=2,4%=2,3%=2,2%=3,1%=3,0%=3,-0%=2,-1%=2,-2%=2,-3%=3,-4%=6,
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 | 2406 | 1802847 | 664 | 28597815 | 16.00 | 16.45 | 15.80 | 15.80 | 1.15 | 0% | 0.00 | 0 | 15.80 | 1159 | 11.70 |
2011-11-22 | 2406 | 2665972 | 824 | 39297131 | 14.70 | 15.20 | 14.70 | 14.70 | 1.10 | -6.96% | 0.00 | 0 | 14.70 | 1021 | 10.89 |
2011-11-23 | 2406 | 5149283 | 1582 | 71060268 | 13.70 | 14.45 | 13.70 | 13.70 | 1.00 | -6.8% | 0.00 | 0 | 13.70 | 505 | 10.15 |
2011-11-24 | 2406 | 6925456 | 2211 | 93783884 | 13.05 | 14.25 | 12.80 | 14.15 | 0.45 | 3.28% | 14.15 | 90 | 14.20 | 47 | 10.48 |
2011-11-25 | 2406 | 6367695 | 2006 | 90851209 | 14.25 | 14.60 | 13.75 | 13.75 | 0.40 | -2.83% | 13.75 | 62 | 13.80 | 38 | 10.19 |
2011-11-28 | 2406 | 2863584 | 983 | 39691979 | 13.80 | 14.10 | 13.55 | 13.85 | 0.10 | 0.73% | 13.85 | 76 | 13.90 | 34 | 10.26 |
2011-11-29 | 2406 | 8287197 | 1705 | 122235458 | 14.20 | 14.80 | 14.10 | 14.80 | 0.95 | 6.86% | 14.80 | 1647 | 0.00 | 0 | 10.96 |
2011-11-30 | 2406 | 10476447 | 2673 | 155465379 | 14.80 | 15.05 | 14.45 | 14.60 | 0.20 | -1.35% | 14.55 | 2 | 14.60 | 27 | 10.81 |
2011-12-01 | 2406 | 5345575 | 1772 | 82355010 | 15.50 | 15.60 | 15.15 | 15.60 | 1.00 | 6.85% | 15.55 | 107 | 15.60 | 167 | 11.56 |
2011-12-02 | 2406 | 12806630 | 3606 | 205002067 | 15.60 | 16.35 | 15.60 | 16.25 | 0.65 | 4.17% | 16.20 | 72 | 16.25 | 258 | 12.04 |
2011-12-05 | 2406 | 3237632 | 1239 | 51200922 | 16.20 | 16.20 | 15.40 | 15.45 | 0.80 | -4.92% | 15.40 | 81 | 15.45 | 19 | 11.44 |
2011-12-06 | 2406 | 6121017 | 1885 | 95074244 | 15.05 | 15.85 | 15.00 | 15.00 | 0.45 | -2.91% | 14.95 | 137 | 15.00 | 11 | 11.11 |
2011-12-07 | 2406 | 2480669 | 1230 | 37043177 | 15.10 | 15.55 | 14.35 | 14.50 | 0.50 | -3.33% | 14.50 | 16 | 14.60 | 20 | 10.74 |
2011-12-08 | 2406 | 2018733 | 824 | 28505740 | 14.30 | 14.55 | 13.75 | 14.05 | 0.45 | -3.1% | 14.05 | 61 | 14.10 | 48 | 10.41 |
2011-12-09 | 2406 | 4240299 | 1546 | 60530952 | 13.60 | 14.70 | 13.40 | 14.35 | 0.30 | 2.14% | 14.35 | 47 | 14.40 | 24 | 10.63 |
2011-12-12 | 2406 | 5097043 | 1862 | 76946527 | 14.75 | 15.35 | 14.40 | 15.00 | 0.65 | 4.53% | 15.00 | 33 | 15.05 | 3 | 11.11 |
2011-12-13 | 2406 | 2885415 | 1044 | 42850731 | 14.70 | 15.15 | 14.55 | 15.00 | 0.00 | 0% | 14.95 | 1 | 15.00 | 59 | 11.11 |
2011-12-14 | 2406 | 6467328 | 2305 | 100275586 | 15.20 | 15.85 | 14.90 | 15.50 | 0.50 | 3.33% | 15.50 | 49 | 15.55 | 104 | 11.48 |
2011-12-15 | 2406 | 4344385 | 1699 | 63633692 | 15.00 | 15.20 | 14.45 | 14.45 | 1.05 | -6.77% | 0.00 | 0 | 14.45 | 30 | 10.70 |
2011-12-16 | 2406 | 1719797 | 823 | 24274958 | 14.45 | 14.45 | 13.80 | 13.95 | 0.50 | -3.46% | 13.95 | 21 | 14.00 | 5 | 10.33 |
2011-12-19 | 2406 | 2104405 | 930 | 28633320 | 13.90 | 14.15 | 13.10 | 13.10 | 0.85 | -6.09% | 13.05 | 104 | 13.10 | 14 | 9.70 |
2011-12-20 | 2406 | 1099666 | 577 | 14698886 | 13.10 | 13.60 | 13.10 | 13.25 | 0.15 | 1.15% | 13.20 | 42 | 13.25 | 33 | 9.81 |
2011-12-21 | 2406 | 1724159 | 667 | 24339388 | 14.10 | 14.15 | 13.90 | 14.15 | 0.90 | 6.79% | 14.15 | 189 | 0.00 | 0 | 10.48 |
2011-12-22 | 2406 | 5417353 | 1599 | 80865468 | 14.30 | 15.10 | 14.15 | 15.10 | 0.95 | 6.71% | 15.10 | 500 | 0.00 | 0 | 11.19 |
2011-12-23 | 2406 | 7484303 | 2184 | 117608279 | 15.30 | 16.00 | 15.30 | 15.65 | 0.55 | 3.64% | 15.65 | 46 | 15.70 | 71 | 11.59 |
2011-12-26 | 2406 | 5562828 | 1888 | 88352000 | 15.65 | 16.30 | 15.30 | 15.90 | 0.25 | 1.6% | 15.90 | 23 | 15.95 | 35 | 11.78 |
2011-12-27 | 2406 | 12758838 | 3567 | 211259346 | 15.90 | 17.00 | 15.70 | 17.00 | 1.10 | 6.92% | 17.00 | 11379 | 0.00 | 0 | 12.59 |
2011-12-28 | 2406 | 18456267 | 5048 | 314918239 | 17.00 | 17.45 | 16.60 | 16.85 | 0.15 | -0.88% | 16.80 | 2 | 16.85 | 18 | 12.48 |
2011-12-29 | 2406 | 5345851 | 1970 | 89916267 | 16.50 | 17.05 | 16.40 | 16.85 | 0.00 | 0% | 16.85 | 71 | 16.90 | 34 | 12.48 |
2011-12-30 | 2406 | 3902520 | 1471 | 65369211 | 17.10 | 17.20 | 16.30 | 16.30 | 0.55 | -3.26% | 16.25 | 120 | 16.30 | 10 | 12.07 |