興勤(2428)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 | 26.15 0 0% | 25.85 -0.3 -1.15% | 25.00 -0.85 -3.29% | 25.00 0 0% | 25.00 0 0% | 25.15 0.15 0.6% | 25.50 0.35 1.39% | 25.20 -0.3 -1.18% | 25.39 | |||||||||||||||||||||||
12 月 | 25.90 0.7 2.78% | 25.80 -0.1 -0.39% | 25.95 0.15 0.58% | 25.55 -0.4 -1.54% | 25.85 0.3 1.17% | 25.50 -0.35 -1.35% | 25.30 -0.2 -0.78% | 25.45 0.15 0.59% | 25.30 -0.15 -0.59% | 25.45 0.15 0.59% | 25.00 -0.45 -1.77% | 24.90 -0.1 -0.4% | 24.25 -0.65 -2.61% | 24.40 0.15 0.62% | 25.40 1 4.1% | 25.15 -0.25 -0.98% | 26.70 1.55 6.16% | 26.60 -0.1 -0.37% | 26.40 -0.2 -0.75% | 26.40 0 0% | 26.30 -0.1 -0.38% | 26.30 0 0% | 25.62 |
說明:最高漲幅:6.16%最低跌幅:-3.29% 最高價:26.70最低價:24.25平均價:25.56,灰色底表示週末,漲14天(5.8)元,跌17天(-5.25)元,平盤5天
6%=1,4%=1,3%=2,1%=10,0%=5,-0%=2,-1%=3,-2%=5,-3%=7,
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 | 2428 | 372000 | 212 | 9829150 | 27.00 | 27.05 | 26.15 | 26.15 | 0.90 | 0% | 26.15 | 3 | 26.20 | 2 | 7.69 |
2011-11-22 | 2428 | 393100 | 183 | 10122544 | 25.65 | 26.45 | 25.45 | 25.85 | 0.30 | -1.15% | 25.70 | 6 | 25.85 | 8 | 7.60 |
2011-11-23 | 2428 | 478100 | 211 | 12084680 | 25.80 | 25.95 | 24.85 | 25.00 | 0.85 | -3.29% | 24.85 | 6 | 25.00 | 6 | 7.35 |
2011-11-24 | 2428 | 313160 | 166 | 7830071 | 24.60 | 25.45 | 24.60 | 25.00 | 0.00 | 0% | 24.90 | 5 | 25.00 | 6 | 7.35 |
2011-11-25 | 2428 | 378089 | 174 | 9364142 | 25.20 | 25.30 | 24.50 | 25.00 | 0.00 | 0% | 25.00 | 31 | 25.05 | 7 | 7.35 |
2011-11-28 | 2428 | 156000 | 96 | 3919400 | 25.20 | 25.30 | 24.90 | 25.15 | 0.15 | 0.6% | 25.10 | 5 | 25.15 | 5 | 7.40 |
2011-11-29 | 2428 | 241177 | 148 | 6107478 | 25.40 | 25.50 | 25.10 | 25.50 | 0.35 | 1.39% | 25.25 | 16 | 25.50 | 4 | 7.50 |
2011-11-30 | 2428 | 200961 | 110 | 5071616 | 25.50 | 25.60 | 25.10 | 25.20 | 0.30 | -1.18% | 25.10 | 16 | 25.30 | 1 | 7.41 |
2011-12-01 | 2428 | 275699 | 165 | 7140633 | 26.00 | 26.00 | 25.70 | 25.90 | 0.70 | 2.78% | 25.85 | 20 | 25.90 | 11 | 7.62 |
2011-12-02 | 2428 | 270000 | 157 | 6989350 | 26.00 | 26.15 | 25.60 | 25.80 | 0.10 | -0.39% | 25.75 | 8 | 25.80 | 1 | 7.59 |
2011-12-05 | 2428 | 454000 | 194 | 11721900 | 25.95 | 26.05 | 25.65 | 25.95 | 0.15 | 0.58% | 25.80 | 15 | 25.95 | 13 | 7.63 |
2011-12-06 | 2428 | 319020 | 128 | 8203013 | 26.15 | 26.15 | 25.55 | 25.55 | 0.40 | -1.54% | 25.55 | 19 | 25.70 | 14 | 7.51 |
2011-12-07 | 2428 | 222010 | 111 | 5732309 | 25.55 | 25.95 | 25.55 | 25.85 | 0.30 | 1.17% | 25.75 | 4 | 25.85 | 2 | 7.60 |
2011-12-08 | 2428 | 290000 | 98 | 7434600 | 25.75 | 25.95 | 25.45 | 25.50 | 0.35 | -1.35% | 25.50 | 23 | 25.60 | 7 | 7.50 |
2011-12-09 | 2428 | 147000 | 80 | 3725200 | 25.35 | 25.70 | 25.10 | 25.30 | 0.20 | -0.78% | 25.25 | 6 | 25.50 | 7 | 7.44 |
2011-12-12 | 2428 | 301899 | 123 | 7709744 | 25.60 | 25.75 | 25.35 | 25.45 | 0.15 | 0.59% | 25.45 | 5 | 25.50 | 1 | 7.49 |
2011-12-13 | 2428 | 151000 | 63 | 3824300 | 25.50 | 25.50 | 25.15 | 25.30 | 0.15 | -0.59% | 25.25 | 12 | 25.30 | 1 | 7.44 |
2011-12-14 | 2428 | 196000 | 96 | 4962000 | 25.15 | 25.45 | 25.15 | 25.45 | 0.15 | 0.59% | 25.30 | 8 | 25.45 | 1 | 7.49 |
2011-12-15 | 2428 | 486110 | 247 | 12198111 | 25.40 | 25.45 | 24.90 | 25.00 | 0.45 | -1.77% | 25.00 | 1 | 25.30 | 3 | 7.35 |
2011-12-16 | 2428 | 243471 | 154 | 6093880 | 24.90 | 25.30 | 24.85 | 24.90 | 0.10 | -0.4% | 24.90 | 11 | 25.00 | 7 | 7.32 |
2011-12-19 | 2428 | 727400 | 325 | 17950940 | 24.90 | 25.15 | 24.25 | 24.25 | 0.65 | -2.61% | 24.25 | 7 | 24.45 | 3 | 7.13 |
2011-12-20 | 2428 | 374118 | 130 | 9159004 | 24.25 | 24.90 | 24.25 | 24.40 | 0.15 | 0.62% | 24.40 | 21 | 24.45 | 9 | 7.18 |
2011-12-21 | 2428 | 927437 | 401 | 23260749 | 25.50 | 25.50 | 24.70 | 25.40 | 1.00 | 4.1% | 25.40 | 5 | 25.45 | 29 | 7.47 |
2011-12-22 | 2428 | 456052 | 129 | 11488605 | 25.00 | 25.35 | 25.00 | 25.15 | 0.25 | -0.98% | 25.15 | 2 | 25.20 | 13 | 7.40 |
2011-12-23 | 2428 | 1175038 | 476 | 30512858 | 25.35 | 26.80 | 25.20 | 26.70 | 1.55 | 6.16% | 26.65 | 5 | 26.70 | 5 | 7.85 |
2011-12-26 | 2428 | 319354 | 127 | 8490701 | 26.90 | 26.90 | 26.35 | 26.60 | 0.10 | -0.37% | 26.55 | 4 | 26.65 | 2 | 7.82 |
2011-12-27 | 2428 | 271908 | 109 | 7171939 | 26.80 | 26.80 | 26.15 | 26.40 | 0.20 | -0.75% | 26.40 | 2 | 26.45 | 4 | 7.76 |
2011-12-28 | 2428 | 293553 | 119 | 7742236 | 26.40 | 26.55 | 26.15 | 26.40 | 0.00 | 0% | 26.20 | 1 | 26.40 | 1 | 7.76 |
2011-12-29 | 2428 | 96371 | 59 | 2532132 | 26.40 | 26.40 | 26.10 | 26.30 | 0.10 | -0.38% | 26.30 | 3 | 26.40 | 7 | 7.74 |
2011-12-30 | 2428 | 443946 | 180 | 11760829 | 26.50 | 26.75 | 26.20 | 26.30 | 0.00 | 0% | 26.30 | 3 | 26.40 | 1 | 7.74 |