聯發科(2454)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 | 301.00 0 0% | 289.00 -12 -3.99% | 284.00 -5 -1.73% | 273.50 -10.5 -3.7% | 273.50 0 0% | 281.00 7.5 2.74% | 282.50 1.5 0.53% | 279.50 -3 -1.06% | 283.25 | |||||||||||||||||||||||
12 月 | 287.50 8 2.86% | 289.00 1.5 0.52% | 280.50 -8.5 -2.94% | 262.00 -18.5 -6.6% | 263.50 1.5 0.57% | 257.00 -6.5 -2.47% | 260.00 3 1.17% | 261.00 1 0.38% | 269.00 8 3.07% | 267.50 -1.5 -0.56% | 256.50 -11 -4.11% | 255.00 -1.5 -0.58% | 243.50 -11.5 -4.51% | 251.00 7.5 3.08% | 268.50 17.5 6.97% | 268.00 -0.5 -0.19% | 281.50 13.5 5.04% | 281.00 -0.5 -0.18% | 279.00 -2 -0.71% | 275.50 -3.5 -1.25% | 277.50 2 0.73% | 277.50 0 0% | 268.37 |
說明:最高漲幅:6.97%最低跌幅:-6.6% 最高價:301.00最低價:243.50平均價:272.5,灰色底表示週末,漲15天(89)元,跌18天(-116.5)元,平盤3天
7%=1,5%=1,3%=6,1%=5,0%=5,-0%=1,-1%=2,-2%=2,-3%=2,-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 | 2454 | 9426391 | 7283 | 2147483647 | 308.00 | 312.00 | 301.00 | 301.00 | 7.00 | 0% | 301.00 | 185 | 301.50 | 43 | 23.93 |
2011-11-22 | 2454 | 15578370 | 11403 | 2147483647 | 303.00 | 305.00 | 289.00 | 289.00 | 12.00 | -3.99% | 289.00 | 135 | 289.50 | 8 | 22.97 |
2011-11-23 | 2454 | 10518074 | 7890 | 2147483647 | 285.50 | 292.00 | 284.00 | 284.00 | 5.00 | -1.73% | 284.00 | 80 | 284.50 | 132 | 22.58 |
2011-11-24 | 2454 | 17311686 | 11730 | 2147483647 | 284.00 | 284.00 | 268.00 | 273.50 | 10.50 | -3.7% | 273.00 | 189 | 273.50 | 68 | 21.74 |
2011-11-25 | 2454 | 12853349 | 9396 | 2147483647 | 282.00 | 288.00 | 271.50 | 273.50 | 0.00 | 0% | 273.50 | 8 | 274.00 | 132 | 21.74 |
2011-11-28 | 2454 | 8669732 | 6476 | 2147483647 | 275.50 | 284.00 | 274.00 | 281.00 | 7.50 | 2.74% | 280.50 | 10 | 281.00 | 125 | 22.34 |
2011-11-29 | 2454 | 7712499 | 5397 | 2147483647 | 283.00 | 285.00 | 279.00 | 282.50 | 1.50 | 0.53% | 282.50 | 89 | 283.00 | 99 | 22.46 |
2011-11-30 | 2454 | 11823180 | 6638 | 2147483647 | 283.00 | 287.00 | 278.00 | 279.50 | 3.00 | -1.06% | 279.50 | 29 | 280.00 | 20 | 22.22 |
2011-12-01 | 2454 | 9612858 | 6419 | 2147483647 | 291.00 | 292.00 | 286.50 | 287.50 | 8.00 | 2.86% | 287.00 | 141 | 287.50 | 10 | 22.85 |
2011-12-02 | 2454 | 4455860 | 3087 | 1281188040 | 287.50 | 290.50 | 285.50 | 289.00 | 1.50 | 0.52% | 288.50 | 13 | 289.00 | 61 | 22.97 |
2011-12-05 | 2454 | 5360107 | 4051 | 1523909095 | 288.00 | 289.00 | 280.50 | 280.50 | 8.50 | -2.94% | 280.50 | 115 | 281.00 | 23 | 22.14 |
2011-12-06 | 2454 | 12879545 | 9931 | 2147483647 | 276.00 | 278.50 | 261.00 | 262.00 | 18.50 | -6.6% | 261.50 | 173 | 262.00 | 52 | 20.68 |
2011-12-07 | 2454 | 15775604 | 11194 | 2147483647 | 259.00 | 266.50 | 253.00 | 263.50 | 1.50 | 0.57% | 263.00 | 120 | 263.50 | 30 | 20.80 |
2011-12-08 | 2454 | 9325396 | 7202 | 2147483647 | 261.00 | 262.00 | 254.00 | 257.00 | 6.50 | -2.47% | 256.50 | 12 | 257.00 | 27 | 20.28 |
2011-12-09 | 2454 | 10412380 | 7821 | 2147483647 | 250.00 | 261.50 | 248.00 | 260.00 | 3.00 | 1.17% | 260.00 | 64 | 260.50 | 36 | 20.52 |
2011-12-12 | 2454 | 5762826 | 4376 | 1518068238 | 265.00 | 267.00 | 260.00 | 261.00 | 1.00 | 0.38% | 261.00 | 61 | 261.50 | 13 | 20.60 |
2011-12-13 | 2454 | 9626191 | 6689 | 2147483647 | 260.00 | 269.00 | 260.00 | 269.00 | 8.00 | 3.07% | 268.50 | 56 | 269.00 | 210 | 21.23 |
2011-12-14 | 2454 | 7082240 | 5455 | 1899524820 | 270.00 | 271.00 | 265.50 | 267.50 | 1.50 | -0.56% | 267.50 | 165 | 268.00 | 9 | 21.11 |
2011-12-15 | 2454 | 10356654 | 7987 | 2147483647 | 265.00 | 266.00 | 256.50 | 256.50 | 11.00 | -4.11% | 256.50 | 158 | 257.00 | 45 | 20.24 |
2011-12-16 | 2454 | 6532057 | 4935 | 1679129649 | 256.50 | 260.00 | 255.00 | 255.00 | 1.50 | -0.58% | 255.00 | 144 | 255.50 | 3 | 20.13 |
2011-12-19 | 2454 | 8508045 | 6890 | 2107690025 | 252.00 | 253.00 | 243.00 | 243.50 | 11.50 | -4.51% | 243.50 | 3 | 244.00 | 53 | 19.22 |
2011-12-20 | 2454 | 8104217 | 5943 | 2027633556 | 243.50 | 254.50 | 243.50 | 251.00 | 7.50 | 3.08% | 250.50 | 176 | 251.00 | 31 | 19.81 |
2011-12-21 | 2454 | 10079049 | 6949 | 2147483647 | 268.00 | 268.50 | 265.00 | 268.50 | 17.50 | 6.97% | 268.50 | 771 | 0.00 | 0 | 21.19 |
2011-12-22 | 2454 | 6965098 | 5192 | 1865933862 | 268.50 | 269.50 | 266.00 | 268.00 | 0.50 | -0.19% | 268.00 | 65 | 268.50 | 39 | 21.15 |
2011-12-23 | 2454 | 13896860 | 10302 | 2147483647 | 275.00 | 286.00 | 273.50 | 281.50 | 13.50 | 5.04% | 281.50 | 127 | 282.00 | 20 | 22.22 |
2011-12-26 | 2454 | 6814434 | 4634 | 1913503954 | 282.50 | 283.00 | 278.00 | 281.00 | 0.50 | -0.18% | 280.50 | 18 | 281.00 | 1 | 22.18 |
2011-12-27 | 2454 | 5630946 | 3888 | 1572907434 | 280.00 | 281.50 | 277.00 | 279.00 | 2.00 | -0.71% | 278.50 | 171 | 279.00 | 221 | 22.02 |
2011-12-28 | 2454 | 8534449 | 5083 | 2147483647 | 280.00 | 282.00 | 273.50 | 275.50 | 3.50 | -1.25% | 275.50 | 47 | 276.00 | 105 | 21.74 |
2011-12-29 | 2454 | 5495112 | 3712 | 1509742070 | 274.00 | 277.50 | 271.50 | 277.50 | 2.00 | 0.73% | 277.00 | 14 | 277.50 | 263 | 21.90 |
2011-12-30 | 2454 | 6320019 | 3769 | 1759596251 | 281.00 | 282.00 | 276.00 | 277.50 | 0.00 | 0% | 277.00 | 12 | 277.50 | 22 | 21.90 |