超豐(2441)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 | 19.30 0 0% | 19.05 -0.25 -1.3% | 18.55 -0.5 -2.62% | 18.50 -0.05 -0.27% | 18.15 -0.35 -1.89% | 18.15 0 0% | 18.60 0.45 2.48% | 18.50 -0.1 -0.54% | 18.58 | |||||||||||||||||||||||
12 月 | 18.85 0.35 1.89% | 19.00 0.15 0.8% | 18.80 -0.2 -1.05% | 18.50 -0.3 -1.6% | 18.80 0.3 1.62% | 18.45 -0.35 -1.86% | 18.15 -0.3 -1.63% | 18.60 0.45 2.48% | 19.10 0.5 2.69% | 19.90 0.8 4.19% | 20.00 0.1 0.5% | 21.40 1.4 7% | 22.85 1.45 6.78% | 23.55 0.7 3.06% | 23.40 -0.15 -0.64% | 23.30 -0.1 -0.43% | 23.35 0.05 0.21% | 23.55 0.2 0.86% | 23.55 0 0% | 23.65 0.1 0.42% | 23.85 0.2 0.85% | 24.00 0.15 0.63% | 21.09 |
說明:最高漲幅:7%最低跌幅:-2.62% 最高價:24.00最低價:18.15平均價:20.39,灰色底表示週末,漲20天(9.8)元,跌12天(-2.85)元,平盤4天
7%=3,4%=1,3%=2,2%=6,1%=6,0%=6,-0%=1,-1%=2,-2%=4,-3%=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 | 2441 | 1077401 | 427 | 20979474 | 19.90 | 19.90 | 19.30 | 19.30 | 0.60 | 0% | 19.30 | 51 | 19.35 | 40 | 11.29 |
2011-11-22 | 2441 | 951173 | 366 | 18075953 | 18.80 | 19.30 | 18.80 | 19.05 | 0.25 | -1.3% | 19.05 | 11 | 19.10 | 4 | 11.14 |
2011-11-23 | 2441 | 841043 | 427 | 15764995 | 19.00 | 19.05 | 18.55 | 18.55 | 0.50 | -2.62% | 18.50 | 212 | 18.55 | 52 | 10.85 |
2011-11-24 | 2441 | 547571 | 312 | 10103621 | 18.55 | 19.00 | 18.25 | 18.50 | 0.05 | -0.27% | 18.45 | 1 | 18.50 | 46 | 10.82 |
2011-11-25 | 2441 | 753821 | 356 | 13825135 | 18.60 | 18.80 | 18.15 | 18.15 | 0.35 | -1.89% | 18.15 | 4 | 18.20 | 13 | 10.61 |
2011-11-28 | 2441 | 948953 | 327 | 17270136 | 18.20 | 18.30 | 18.10 | 18.15 | 0.00 | 0% | 18.10 | 17 | 18.20 | 9 | 10.61 |
2011-11-29 | 2441 | 587752 | 255 | 10814868 | 18.35 | 18.65 | 18.30 | 18.60 | 0.45 | 2.48% | 18.45 | 13 | 18.60 | 86 | 10.88 |
2011-11-30 | 2441 | 476362 | 269 | 8841460 | 18.60 | 18.80 | 18.35 | 18.50 | 0.10 | -0.54% | 18.45 | 6 | 18.50 | 26 | 10.82 |
2011-12-01 | 2441 | 1562537 | 688 | 29784453 | 19.00 | 19.20 | 18.85 | 18.85 | 0.35 | 1.89% | 18.85 | 1 | 19.00 | 2 | 11.02 |
2011-12-02 | 2441 | 505634 | 385 | 9602196 | 19.15 | 19.20 | 18.80 | 19.00 | 0.15 | 0.8% | 18.95 | 49 | 19.00 | 38 | 11.11 |
2011-12-05 | 2441 | 323348 | 277 | 6088269 | 19.15 | 19.15 | 18.70 | 18.80 | 0.20 | -1.05% | 18.80 | 9 | 18.85 | 8 | 10.99 |
2011-12-06 | 2441 | 424137 | 229 | 7888435 | 18.60 | 18.75 | 18.45 | 18.50 | 0.30 | -1.6% | 18.50 | 7 | 18.60 | 1 | 10.82 |
2011-12-07 | 2441 | 528293 | 291 | 9826274 | 18.50 | 18.80 | 18.45 | 18.80 | 0.30 | 1.62% | 18.70 | 16 | 18.80 | 14 | 10.99 |
2011-12-08 | 2441 | 199112 | 131 | 3691268 | 18.80 | 18.80 | 18.45 | 18.45 | 0.35 | -1.86% | 18.40 | 28 | 18.45 | 6 | 10.79 |
2011-12-09 | 2441 | 1321242 | 732 | 24037486 | 18.15 | 18.35 | 18.10 | 18.15 | 0.30 | -1.63% | 18.15 | 18 | 18.20 | 4 | 10.61 |
2011-12-12 | 2441 | 1128411 | 513 | 21061218 | 18.80 | 18.80 | 18.55 | 18.60 | 0.45 | 2.48% | 18.55 | 28 | 18.60 | 33 | 10.88 |
2011-12-13 | 2441 | 3176297 | 960 | 60031743 | 18.40 | 19.10 | 18.40 | 19.10 | 0.50 | 2.69% | 19.05 | 18 | 19.10 | 74 | 11.17 |
2011-12-14 | 2441 | 3772487 | 1146 | 74465012 | 19.60 | 19.90 | 19.40 | 19.90 | 0.80 | 4.19% | 19.75 | 33 | 19.90 | 97 | 11.64 |
2011-12-15 | 2441 | 4354099 | 1293 | 87145429 | 19.90 | 20.20 | 19.80 | 20.00 | 0.10 | 0.5% | 20.00 | 4 | 20.05 | 5 | 11.70 |
2011-12-16 | 2441 | 708400 | 335 | 15159750 | 21.40 | 21.40 | 21.40 | 21.40 | 1.40 | 7% | 21.40 | 262638 | 0.00 | 0 | 12.51 |
2011-12-19 | 2441 | 1074494 | 365 | 24552168 | 22.85 | 22.85 | 22.85 | 22.85 | 1.45 | 6.78% | 22.85 | 109634 | 0.00 | 0 | 13.36 |
2011-12-20 | 2441 | 23818126 | 5512 | 564782905 | 24.15 | 24.15 | 23.45 | 23.55 | 0.70 | 3.06% | 23.55 | 165 | 23.60 | 742 | 13.77 |
2011-12-21 | 2441 | 6110603 | 1776 | 142812676 | 23.55 | 23.55 | 23.05 | 23.40 | 0.15 | -0.64% | 23.40 | 4 | 23.45 | 137 | 13.68 |
2011-12-22 | 2441 | 3002752 | 899 | 70009267 | 23.40 | 23.40 | 23.25 | 23.30 | 0.10 | -0.43% | 23.25 | 127 | 23.35 | 68 | 13.63 |
2011-12-23 | 2441 | 4419449 | 1268 | 103103182 | 23.30 | 23.40 | 23.25 | 23.35 | 0.05 | 0.21% | 23.30 | 926 | 23.35 | 7 | 13.65 |
2011-12-26 | 2441 | 4481969 | 988 | 105505246 | 23.35 | 23.70 | 23.35 | 23.55 | 0.20 | 0.86% | 23.50 | 324 | 23.55 | 128 | 13.77 |
2011-12-27 | 2441 | 4147838 | 787 | 97732363 | 23.55 | 23.65 | 23.50 | 23.55 | 0.00 | 0% | 23.55 | 129 | 23.60 | 682 | 13.77 |
2011-12-28 | 2441 | 3560864 | 732 | 84171454 | 23.55 | 23.75 | 23.55 | 23.65 | 0.10 | 0.42% | 23.60 | 4113 | 23.65 | 63 | 13.83 |
2011-12-29 | 2441 | 2676170 | 813 | 63606286 | 23.65 | 23.90 | 23.60 | 23.85 | 0.20 | 0.85% | 23.80 | 49 | 23.85 | 30 | 13.95 |
2011-12-30 | 2441 | 3460761 | 900 | 83029033 | 23.90 | 24.05 | 23.90 | 24.00 | 0.15 | 0.63% | 23.95 | 394 | 24.00 | 267 | 14.04 |