南亞科(2408)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 | 2.49 0 0% | 2.33 -0.16 -6.43% | 2.49 0.16 6.87% | 2.66 0.17 6.83% | 2.84 0.18 6.77% | 2.71 -0.13 -4.58% | 2.53 -0.18 -6.64% | 2.36 -0.17 -6.72% | 2.53 | |||||||||||||||||||||||
12 月 | 2.20 -0.16 -6.78% | 2.12 -0.08 -3.64% | 2.24 0.12 5.66% | 2.19 -0.05 -2.23% | 2.22 0.03 1.37% | 2.17 -0.05 -2.25% | 2.02 -0.15 -6.91% | 2.03 0.01 0.5% | 1.97 -0.06 -2.96% | 1.97 0 0% | 1.87 -0.1 -5.08% | 1.80 -0.07 -3.74% | 1.92 0.12 6.67% | 2.05 0.13 6.77% | 2.19 0.14 6.83% | 2.18 -0.01 -0.46% | 2.31 0.13 5.96% | 2.23 -0.08 -3.46% | 2.24 0.01 0.45% | 2.32 0.08 3.57% | 2.27 -0.05 -2.16% | 2.27 0 0% | 2.12 |
說明:最高漲幅:6.87%最低跌幅:-6.91% 最高價:2.84最低價:1.80平均價:2.24,灰色底表示週末,漲15天(1.53)元,跌18天(-1.87)元,平盤3天
7%=7,6%=3,4%=1,1%=3,0%=4,-0%=1,-1%=1,-2%=2,-3%=3,-4%=3,-5%=3,-6%=5,
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 | 2408 | 9525166 | 258 | 23717659 | 2.49 | 2.49 | 2.49 | 2.49 | 0.18 | 0% | 0.00 | 0 | 2.49 | 1033 | 0.00 |
2011-11-22 | 2408 | 7132177 | 335 | 16822043 | 2.32 | 2.40 | 2.32 | 2.33 | 0.16 | -6.43% | 2.33 | 662 | 2.35 | 150 | 0.00 |
2011-11-23 | 2408 | 1760461 | 263 | 4293923 | 2.30 | 2.49 | 2.30 | 2.49 | 0.16 | 6.87% | 2.49 | 2575 | 0.00 | 0 | 0.00 |
2011-11-24 | 2408 | 3629355 | 302 | 9635802 | 2.66 | 2.66 | 2.60 | 2.66 | 0.17 | 6.83% | 2.66 | 397 | 0.00 | 0 | 0.00 |
2011-11-25 | 2408 | 1731473 | 184 | 4908394 | 2.81 | 2.84 | 2.81 | 2.84 | 0.18 | 6.77% | 2.84 | 713 | 0.00 | 0 | 0.00 |
2011-11-28 | 2408 | 5546001 | 280 | 16567502 | 3.03 | 3.03 | 2.71 | 2.71 | 0.13 | -4.58% | 2.71 | 1 | 2.84 | 150 | 0.00 |
2011-11-29 | 2408 | 5671384 | 330 | 14402110 | 2.53 | 2.55 | 2.53 | 2.53 | 0.18 | -6.64% | 0.00 | 0 | 2.53 | 5068 | 0.00 |
2011-11-30 | 2408 | 22015211 | 670 | 51955895 | 2.36 | 2.36 | 2.36 | 2.36 | 0.17 | -6.72% | 0.00 | 0 | 2.36 | 25930 | 0.00 |
2011-12-01 | 2408 | 16031863 | 667 | 36060233 | 2.41 | 2.41 | 2.20 | 2.20 | 0.16 | -6.78% | 0.00 | 0 | 2.20 | 2958 | 0.00 |
2011-12-02 | 2408 | 21761787 | 790 | 49349761 | 2.20 | 2.35 | 2.09 | 2.12 | 0.08 | -3.64% | 2.12 | 105 | 2.14 | 5 | 0.00 |
2011-12-05 | 2408 | 4310250 | 434 | 9687048 | 2.26 | 2.26 | 2.14 | 2.24 | 0.12 | 5.66% | 2.24 | 172 | 2.26 | 119 | 0.00 |
2011-12-06 | 2408 | 2059864 | 228 | 4451572 | 2.09 | 2.21 | 2.09 | 2.19 | 0.05 | -2.23% | 2.19 | 122 | 2.20 | 18 | 0.00 |
2011-12-07 | 2408 | 5615218 | 457 | 12773674 | 2.26 | 2.33 | 2.22 | 2.22 | 0.03 | 1.37% | 2.21 | 7 | 2.22 | 337 | 0.00 |
2011-12-08 | 2408 | 4862646 | 601 | 10640934 | 2.23 | 2.25 | 2.17 | 2.17 | 0.05 | -2.25% | 2.17 | 92 | 2.19 | 55 | 0.00 |
2011-12-09 | 2408 | 6905663 | 320 | 14126175 | 2.09 | 2.10 | 2.02 | 2.02 | 0.15 | -6.91% | 0.00 | 0 | 2.02 | 1645 | 0.00 |
2011-12-12 | 2408 | 2599242 | 267 | 5353326 | 2.09 | 2.16 | 2.00 | 2.03 | 0.01 | 0.5% | 2.02 | 162 | 2.03 | 17 | 0.00 |
2011-12-13 | 2408 | 2606727 | 247 | 5128193 | 1.96 | 2.00 | 1.95 | 1.97 | 0.06 | -2.96% | 1.96 | 124 | 1.97 | 98 | 0.00 |
2011-12-14 | 2408 | 6233534 | 333 | 12307104 | 1.88 | 2.00 | 1.88 | 1.97 | 0.00 | 0% | 1.96 | 192 | 1.97 | 4741 | 0.00 |
2011-12-15 | 2408 | 5574380 | 401 | 10532670 | 1.90 | 1.90 | 1.87 | 1.87 | 0.10 | -5.08% | 1.87 | 832 | 1.89 | 25 | 0.00 |
2011-12-16 | 2408 | 4568952 | 370 | 8480990 | 1.87 | 1.88 | 1.80 | 1.80 | 0.07 | -3.74% | 1.80 | 170 | 1.81 | 10 | 0.00 |
2011-12-19 | 2408 | 2658200 | 217 | 5075574 | 1.84 | 1.92 | 1.84 | 1.92 | 0.12 | 6.67% | 1.91 | 30 | 1.92 | 524 | 0.00 |
2011-12-20 | 2408 | 1792981 | 147 | 3614861 | 1.99 | 2.05 | 1.99 | 2.05 | 0.13 | 6.77% | 2.05 | 309 | 0.00 | 0 | 0.00 |
2011-12-21 | 2408 | 1832098 | 203 | 4012281 | 2.19 | 2.19 | 2.19 | 2.19 | 0.14 | 6.83% | 2.19 | 1263 | 0.00 | 0 | 0.00 |
2011-12-22 | 2408 | 2058347 | 161 | 4554939 | 2.28 | 2.28 | 2.14 | 2.18 | 0.01 | -0.46% | 2.15 | 127 | 2.18 | 407 | 0.00 |
2011-12-23 | 2408 | 4298459 | 226 | 9894655 | 2.33 | 2.33 | 2.14 | 2.31 | 0.13 | 5.96% | 2.30 | 83 | 2.31 | 35 | 0.00 |
2011-12-26 | 2408 | 1386745 | 130 | 3143650 | 2.29 | 2.31 | 2.22 | 2.23 | 0.08 | -3.46% | 2.23 | 121 | 2.24 | 20 | 0.00 |
2011-12-27 | 2408 | 1342012 | 104 | 2997635 | 2.23 | 2.24 | 2.23 | 2.24 | 0.01 | 0.45% | 2.24 | 223 | 2.25 | 50 | 0.00 |
2011-12-28 | 2408 | 2119353 | 175 | 4930209 | 2.24 | 2.37 | 2.24 | 2.32 | 0.08 | 3.57% | 2.30 | 18 | 2.32 | 167 | 0.00 |
2011-12-29 | 2408 | 1456964 | 108 | 3312193 | 2.21 | 2.28 | 2.21 | 2.27 | 0.05 | -2.16% | 2.27 | 57 | 2.28 | 110 | 0.00 |
2011-12-30 | 2408 | 2617564 | 201 | 5977337 | 2.32 | 2.32 | 2.26 | 2.27 | 0.00 | 0% | 2.27 | 115 | 2.28 | 200 | 0.00 |