創見(2451)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12345678910111213141516171819202122232425262728293031當月平均
11 月　　　　　　　　　　　　　　　　　　　　67.50
0
0%		66.90
-0.6
-0.89%		66.10
-0.8
-1.2%		66.00
-0.1
-0.15%		64.40
-1.6
-2.42%		 　66.60
2.2
3.42%		67.00
0.4
0.6%		67.30
0.3
0.45%		 67.01
12 月71.70
4.4
6.54%		72.90
1.2
1.67%		 　71.70
-1.2
-1.65%		70.20
-1.5
-2.09%		73.00
2.8
3.99%		74.30
1.3
1.78%		71.40
-2.9
-3.9%		 　73.90
2.5
3.5%		74.50
0.6
0.81%		75.80
1.3
1.74%		74.30
-1.5
-1.98%		73.40
-0.9
-1.21%		 　71.10
-2.3
-3.13%		73.60
2.5
3.52%		75.50
1.9
2.58%		77.50
2
2.65%		80.40
2.9
3.74%		 　79.70
-0.7
-0.87%		78.60
-1.1
-1.38%		78.90
0.3
0.38%		79.20
0.3
0.38%		79.20
0
0%		　74.89

說明:最高漲幅:6.54%最低跌幅:-3.9% 最高價:80.40最低價:64.40平均價:72.7,灰色底表示週末,漲19天(36)元,跌15天(-19.4)元,平盤2天
7%=2,4%=5,3%=4,2%=3,1%=2,0%=5,-0%=1,-1%=1,-2%=2,-3%=5,-4%=6,

明細

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 2451 479127 325 32318270 69.10 69.10 66.00 67.50 1.60 0% 67.50 2 67.60 4 11.78
2011-11-22 2451 614816 513 41273686 67.50 67.90 66.00 66.90 0.60 -0.89% 66.90 4 67.10 2 11.68
2011-11-23 2451 480910 393 32158384 66.90 67.50 66.10 66.10 0.80 -1.2% 66.10 43 66.20 15 11.54
2011-11-24 2451 583314 375 38603224 66.20 66.90 65.10 66.00 0.10 -0.15% 66.00 177 66.30 21 11.52
2011-11-25 2451 540960 375 35517521 66.10 67.00 64.40 64.40 1.60 -2.42% 64.40 31 64.50 15 11.24
2011-11-28 2451 328220 267 21773518 66.00 67.80 65.50 66.60 2.20 3.42% 66.50 1 66.60 4 11.62
2011-11-29 2451 545949 417 36443785 66.90 67.50 66.10 67.00 0.40 0.6% 66.90 3 67.00 8 11.69
2011-11-30 2451 507400 368 34001678 66.20 67.30 66.10 67.30 0.30 0.45% 66.60 3 67.30 2 11.75
2011-12-01 2451 1024852 770 72227144 69.10 72.00 68.00 71.70 4.40 6.54% 71.20 2 71.70 1 12.51
2011-12-02 2451 1443814 982 104425275 71.70 73.40 70.30 72.90 1.20 1.67% 72.80 11 72.90 4 12.72
2011-12-05 2451 367228 269 26482056 72.90 73.00 71.70 71.70 1.20 -1.65% 71.70 3 72.00 4 12.51
2011-12-06 2451 894606 679 64577120 71.10 73.20 70.20 70.20 1.50 -2.09% 70.20 36 70.60 1 12.25
2011-12-07 2451 1640241 1106 120844993 70.90 74.70 70.90 73.00 2.80 3.99% 72.90 20 73.00 2 12.74
2011-12-08 2451 636274 538 46595145 72.80 74.30 72.50 74.30 1.30 1.78% 74.20 2 74.30 1 12.97
2011-12-09 2451 845057 678 60810947 73.30 73.80 70.00 71.40 2.90 -3.9% 71.30 4 71.40 4 12.46
2011-12-12 2451 883139 577 64644925 72.50 74.60 71.50 73.90 2.50 3.5% 73.70 1 73.90 5 12.90
2011-12-13 2451 607490 436 44850405 73.00 74.50 72.90 74.50 0.60 0.81% 74.20 2 74.50 30 13.00
2011-12-14 2451 967941 766 72848053 74.50 75.80 73.30 75.80 1.30 1.74% 75.80 1 75.90 21 13.23
2011-12-15 2451 1147697 665 86025678 75.50 75.70 74.00 74.30 1.50 -1.98% 74.30 1 74.40 2 12.97
2011-12-16 2451 334616 241 24749440 74.40 75.00 73.30 73.40 0.90 -1.21% 73.30 27 73.40 1 12.81
2011-12-19 2451 458458 309 32966634 73.00 73.00 71.00 71.10 2.30 -3.13% 71.00 9 71.10 1 12.41
2011-12-20 2451 645220 440 47341602 71.40 74.70 71.40 73.60 2.50 3.52% 73.50 6 73.70 27 12.84
2011-12-21 2451 1652826 1144 126498857 75.30 78.20 75.30 75.50 1.90 2.58% 75.50 5 76.00 13 13.18
2011-12-22 2451 918087 645 70714299 74.70 77.70 74.10 77.50 2.00 2.65% 77.30 1 77.60 34 13.53
2011-12-23 2451 1382560 995 111279863 78.50 82.00 78.50 80.40 2.90 3.74% 80.40 1 80.50 1 14.03
2011-12-26 2451 683864 467 54672339 81.50 81.50 79.10 79.70 0.70 -0.87% 79.70 3 79.80 3 13.91
2011-12-27 2451 702210 353 55278984 78.90 79.00 78.20 78.60 1.10 -1.38% 78.50 2 78.60 3 13.72
2011-12-28 2451 736602 442 58130835 78.60 79.80 78.20 78.90 0.30 0.38% 78.80 3 78.90 256 13.77
2011-12-29 2451 646832 423 51410760 78.90 80.40 77.80 79.20 0.30 0.38% 79.20 6 79.60 2 13.82
2011-12-30 2451 367070 219 29124538 79.20 80.00 78.90 79.20 0.00 0% 79.10 1 79.20 4 13.82