奇力新(2456)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 | 12.75 0 0% | 12.00 -0.75 -5.88% | 11.40 -0.6 -5% | 11.40 0 0% | 11.40 0 0% | 11.60 0.2 1.75% | 11.80 0.2 1.72% | 11.40 -0.4 -3.39% | 11.75 | |||||||||||||||||||||||
12 月 | 12.15 0.75 6.58% | 11.85 -0.3 -2.47% | 11.85 0 0% | 11.75 -0.1 -0.84% | 11.85 0.1 0.85% | 12.05 0.2 1.69% | 11.80 -0.25 -2.07% | 11.85 0.05 0.42% | 11.70 -0.15 -1.27% | 11.80 0.1 0.85% | 11.60 -0.2 -1.69% | 11.55 -0.05 -0.43% | 11.10 -0.45 -3.9% | 11.20 0.1 0.9% | 11.95 0.75 6.7% | 12.45 0.5 4.18% | 12.75 0.3 2.41% | 12.50 -0.25 -1.96% | 12.65 0.15 1.2% | 12.55 -0.1 -0.79% | 12.50 -0.05 -0.4% | 12.65 0.15 1.2% | 11.98 |
說明:最高漲幅:6.7%最低跌幅:-5.88% 最高價:12.75最低價:11.10平均價:11.91,灰色底表示週末,漲16天(4.55)元,跌15天(-4.35)元,平盤5天
7%=3,4%=1,2%=5,1%=5,0%=7,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-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 | 2456 | 1210080 | 383 | 15598518 | 13.60 | 13.60 | 12.75 | 12.75 | 0.95 | 0% | 0.00 | 0 | 12.75 | 220 | 10.63 |
2011-11-22 | 2456 | 764731 | 335 | 9370407 | 12.60 | 12.65 | 12.00 | 12.00 | 0.75 | -5.88% | 12.00 | 27 | 12.05 | 10 | 10.00 |
2011-11-23 | 2456 | 815432 | 299 | 9517094 | 11.90 | 12.00 | 11.40 | 11.40 | 0.60 | -5% | 11.40 | 17 | 11.45 | 10 | 9.50 |
2011-11-24 | 2456 | 638402 | 250 | 7165651 | 10.90 | 11.50 | 10.90 | 11.40 | 0.00 | 0% | 11.40 | 7 | 11.45 | 30 | 9.50 |
2011-11-25 | 2456 | 496001 | 162 | 5616661 | 11.40 | 11.55 | 11.20 | 11.40 | 0.00 | 0% | 11.35 | 2 | 11.40 | 13 | 9.50 |
2011-11-28 | 2456 | 427447 | 150 | 4947139 | 11.40 | 11.70 | 11.40 | 11.60 | 0.20 | 1.75% | 11.55 | 13 | 11.60 | 1 | 9.67 |
2011-11-29 | 2456 | 668090 | 231 | 7859711 | 11.90 | 11.90 | 11.70 | 11.80 | 0.20 | 1.72% | 11.80 | 2 | 11.85 | 9 | 9.83 |
2011-11-30 | 2456 | 478107 | 148 | 5533924 | 11.80 | 11.80 | 11.35 | 11.40 | 0.40 | -3.39% | 11.40 | 1 | 11.45 | 3 | 9.50 |
2011-12-01 | 2456 | 1235060 | 391 | 14751426 | 11.85 | 12.15 | 11.70 | 12.15 | 0.75 | 6.58% | 12.10 | 67 | 12.15 | 6 | 10.13 |
2011-12-02 | 2456 | 298423 | 146 | 3552876 | 12.20 | 12.20 | 11.80 | 11.85 | 0.30 | -2.47% | 11.85 | 62 | 11.90 | 5 | 9.88 |
2011-12-05 | 2456 | 325007 | 118 | 3847684 | 11.85 | 12.00 | 11.80 | 11.85 | 0.00 | 0% | 11.80 | 27 | 11.85 | 5 | 9.88 |
2011-12-06 | 2456 | 445002 | 152 | 5196374 | 11.85 | 11.85 | 11.50 | 11.75 | 0.10 | -0.84% | 11.60 | 9 | 11.75 | 6 | 9.79 |
2011-12-07 | 2456 | 589088 | 229 | 7008287 | 11.90 | 11.95 | 11.75 | 11.85 | 0.10 | 0.85% | 11.85 | 4 | 11.90 | 18 | 9.88 |
2011-12-08 | 2456 | 1551100 | 561 | 18708055 | 12.00 | 12.20 | 11.90 | 12.05 | 0.20 | 1.69% | 12.00 | 2 | 12.05 | 31 | 10.04 |
2011-12-09 | 2456 | 744201 | 284 | 8752861 | 12.00 | 12.00 | 11.65 | 11.80 | 0.25 | -2.07% | 11.80 | 57 | 11.85 | 11 | 9.83 |
2011-12-12 | 2456 | 483040 | 209 | 5767876 | 12.10 | 12.10 | 11.85 | 11.85 | 0.05 | 0.42% | 11.85 | 1 | 11.90 | 11 | 9.88 |
2011-12-13 | 2456 | 344086 | 133 | 4030136 | 11.70 | 11.80 | 11.65 | 11.70 | 0.15 | -1.27% | 11.70 | 2 | 11.75 | 5 | 9.75 |
2011-12-14 | 2456 | 329400 | 155 | 3870879 | 11.70 | 11.85 | 11.60 | 11.80 | 0.10 | 0.85% | 11.80 | 17 | 11.85 | 3 | 9.83 |
2011-12-15 | 2456 | 329001 | 159 | 3835511 | 11.65 | 11.75 | 11.60 | 11.60 | 0.20 | -1.69% | 11.60 | 66 | 11.65 | 6 | 9.67 |
2011-12-16 | 2456 | 516141 | 223 | 5975735 | 11.60 | 11.60 | 11.50 | 11.55 | 0.05 | -0.43% | 11.55 | 9 | 11.60 | 202 | 9.63 |
2011-12-19 | 2456 | 870263 | 266 | 9909593 | 11.55 | 11.60 | 11.10 | 11.10 | 0.45 | -3.9% | 11.10 | 21 | 11.15 | 12 | 9.25 |
2011-12-20 | 2456 | 918029 | 237 | 10204421 | 11.10 | 11.20 | 11.05 | 11.20 | 0.10 | 0.9% | 11.10 | 73 | 11.20 | 46 | 9.33 |
2011-12-21 | 2456 | 1052000 | 323 | 12483350 | 11.70 | 11.95 | 11.60 | 11.95 | 0.75 | 6.7% | 11.95 | 545 | 0.00 | 0 | 9.96 |
2011-12-22 | 2456 | 2517176 | 877 | 31025482 | 12.00 | 12.50 | 11.70 | 12.45 | 0.50 | 4.18% | 12.40 | 13 | 12.45 | 76 | 10.38 |
2011-12-23 | 2456 | 1643023 | 569 | 20788692 | 12.75 | 12.80 | 12.50 | 12.75 | 0.30 | 2.41% | 12.65 | 17 | 12.75 | 1 | 10.63 |
2011-12-26 | 2456 | 828430 | 311 | 10387374 | 12.75 | 12.75 | 12.40 | 12.50 | 0.25 | -1.96% | 12.50 | 39 | 12.55 | 6 | 10.42 |
2011-12-27 | 2456 | 458100 | 211 | 5743659 | 12.55 | 12.65 | 12.40 | 12.65 | 0.15 | 1.2% | 12.65 | 5 | 12.70 | 22 | 10.54 |
2011-12-28 | 2456 | 382590 | 171 | 4822724 | 12.65 | 12.75 | 12.50 | 12.55 | 0.10 | -0.79% | 12.55 | 5 | 12.60 | 8 | 10.46 |
2011-12-29 | 2456 | 450109 | 134 | 5595061 | 12.50 | 12.55 | 12.30 | 12.50 | 0.05 | -0.4% | 12.45 | 5 | 12.50 | 138 | 10.42 |
2011-12-30 | 2456 | 1554168 | 493 | 19759642 | 12.60 | 12.85 | 12.50 | 12.65 | 0.15 | 1.2% | 12.60 | 31 | 12.65 | 23 | 10.54 |