義隆(2458)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 | 27.15 0 0% | 25.25 -1.9 -7% | 23.75 -1.5 -5.94% | 24.00 0.25 1.05% | 23.40 -0.6 -2.5% | 23.95 0.55 2.35% | 25.20 1.25 5.22% | 24.20 -1 -3.97% | 24.67 | |||||||||||||||||||||||
12 月 | 25.85 1.65 6.82% | 26.35 0.5 1.93% | 26.45 0.1 0.38% | 24.75 -1.7 -6.43% | 24.90 0.15 0.61% | 24.90 0 0% | 24.75 -0.15 -0.6% | 24.50 -0.25 -1.01% | 24.30 -0.2 -0.82% | 24.65 0.35 1.44% | 23.95 -0.7 -2.84% | 24.10 0.15 0.63% | 22.45 -1.65 -6.85% | 22.60 0.15 0.67% | 24.15 1.55 6.86% | 23.90 -0.25 -1.04% | 24.75 0.85 3.56% | 24.60 -0.15 -0.61% | 24.65 0.05 0.2% | 24.20 -0.45 -1.83% | 24.55 0.35 1.45% | 24.55 0 0% | 24.53 |
說明:最高漲幅:6.86%最低跌幅:-7% 最高價:27.15最低價:22.45平均價:24.57,灰色底表示週末,漲17天(10.2)元,跌16天(-12.55)元,平盤3天
7%=3,5%=1,4%=1,2%=3,1%=6,0%=6,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=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 | 2458 | 4289369 | 1985 | 118222611 | 29.00 | 29.15 | 27.15 | 27.15 | 2.00 | 0% | 0.00 | 0 | 27.15 | 281 | 30.17 |
2011-11-22 | 2458 | 5135018 | 2375 | 131479753 | 27.00 | 27.30 | 25.25 | 25.25 | 1.90 | -7% | 0.00 | 0 | 25.25 | 339 | 28.06 |
2011-11-23 | 2458 | 5089080 | 1979 | 124842647 | 24.50 | 25.55 | 23.50 | 23.75 | 1.50 | -5.94% | 23.70 | 67 | 23.75 | 237 | 26.39 |
2011-11-24 | 2458 | 4814982 | 1916 | 115207459 | 23.50 | 24.55 | 22.80 | 24.00 | 0.25 | 1.05% | 24.00 | 135 | 24.10 | 6 | 26.67 |
2011-11-25 | 2458 | 3103390 | 1383 | 74493813 | 24.30 | 24.75 | 23.20 | 23.40 | 0.60 | -2.5% | 23.35 | 13 | 23.40 | 20 | 26.00 |
2011-11-28 | 2458 | 1321171 | 728 | 31644788 | 23.90 | 24.15 | 23.75 | 23.95 | 0.55 | 2.35% | 23.95 | 7 | 24.00 | 12 | 26.61 |
2011-11-29 | 2458 | 3943291 | 1688 | 98799209 | 25.00 | 25.30 | 24.70 | 25.20 | 1.25 | 5.22% | 25.20 | 8 | 25.25 | 50 | 28.00 |
2011-11-30 | 2458 | 2139247 | 1143 | 52806425 | 25.20 | 25.25 | 24.15 | 24.20 | 1.00 | -3.97% | 24.20 | 1 | 24.25 | 2 | 26.89 |
2011-12-01 | 2458 | 3957603 | 1704 | 101074193 | 25.30 | 25.85 | 25.00 | 25.85 | 1.65 | 6.82% | 25.85 | 329 | 0.00 | 0 | 28.72 |
2011-12-02 | 2458 | 3511091 | 1559 | 90954641 | 26.00 | 26.35 | 25.50 | 26.35 | 0.50 | 1.93% | 26.30 | 10 | 26.35 | 32 | 29.28 |
2011-12-05 | 2458 | 7128800 | 2183 | 188622752 | 26.35 | 26.70 | 26.05 | 26.45 | 0.10 | 0.38% | 26.45 | 67 | 26.50 | 68 | 29.39 |
2011-12-06 | 2458 | 3297079 | 1461 | 83948994 | 26.15 | 26.30 | 24.60 | 24.75 | 1.70 | -6.43% | 24.75 | 16 | 24.80 | 34 | 27.50 |
2011-12-07 | 2458 | 1810067 | 1001 | 45215475 | 25.40 | 25.45 | 24.65 | 24.90 | 0.15 | 0.61% | 24.90 | 6 | 24.95 | 45 | 27.67 |
2011-12-08 | 2458 | 4230570 | 2173 | 107166093 | 25.15 | 25.95 | 24.90 | 24.90 | 0.00 | 0% | 24.85 | 47 | 24.90 | 4 | 27.67 |
2011-12-09 | 2458 | 2290026 | 1029 | 56499204 | 24.60 | 25.05 | 24.05 | 24.75 | 0.15 | -0.6% | 24.70 | 11 | 24.75 | 15 | 27.50 |
2011-12-12 | 2458 | 1987810 | 899 | 49733126 | 25.05 | 25.45 | 24.50 | 24.50 | 0.25 | -1.01% | 24.50 | 4 | 24.55 | 29 | 27.22 |
2011-12-13 | 2458 | 1236300 | 679 | 30273002 | 24.30 | 24.80 | 24.20 | 24.30 | 0.20 | -0.82% | 24.30 | 27 | 24.35 | 1 | 27.00 |
2011-12-14 | 2458 | 1711273 | 880 | 42197043 | 24.30 | 24.90 | 24.20 | 24.65 | 0.35 | 1.44% | 24.65 | 15 | 24.70 | 3 | 27.39 |
2011-12-15 | 2458 | 1308501 | 633 | 31495973 | 24.40 | 24.40 | 23.90 | 23.95 | 0.70 | -2.84% | 23.95 | 9 | 24.00 | 13 | 26.61 |
2011-12-16 | 2458 | 1939330 | 944 | 47274768 | 24.40 | 24.70 | 24.10 | 24.10 | 0.15 | 0.63% | 24.10 | 2 | 24.25 | 12 | 26.78 |
2011-12-19 | 2458 | 2900015 | 1316 | 66387682 | 23.95 | 24.00 | 22.45 | 22.45 | 1.65 | -6.85% | 0.00 | 0 | 22.45 | 283 | 24.94 |
2011-12-20 | 2458 | 1807836 | 980 | 40814187 | 22.10 | 22.85 | 22.10 | 22.60 | 0.15 | 0.67% | 22.55 | 4 | 22.60 | 24 | 25.11 |
2011-12-21 | 2458 | 2632837 | 1143 | 63392910 | 24.15 | 24.15 | 23.30 | 24.15 | 1.55 | 6.86% | 24.10 | 29 | 24.15 | 98 | 26.83 |
2011-12-22 | 2458 | 1151212 | 588 | 27473914 | 24.05 | 24.15 | 23.70 | 23.90 | 0.25 | -1.04% | 23.85 | 68 | 23.90 | 24 | 26.56 |
2011-12-23 | 2458 | 2832796 | 1362 | 69819014 | 24.30 | 24.95 | 24.30 | 24.75 | 0.85 | 3.56% | 24.70 | 160 | 24.75 | 16 | 27.50 |
2011-12-26 | 2458 | 1553331 | 758 | 38330855 | 24.75 | 24.90 | 24.55 | 24.60 | 0.15 | -0.61% | 24.60 | 13 | 24.65 | 5 | 27.33 |
2011-12-27 | 2458 | 2707147 | 1151 | 67273963 | 24.70 | 25.10 | 24.65 | 24.65 | 0.05 | 0.2% | 24.65 | 62 | 24.70 | 58 | 27.39 |
2011-12-28 | 2458 | 1317202 | 638 | 32304545 | 24.90 | 24.90 | 24.20 | 24.20 | 0.45 | -1.83% | 24.20 | 34 | 24.25 | 26 | 26.89 |
2011-12-29 | 2458 | 2585489 | 1267 | 63769549 | 24.20 | 25.05 | 24.10 | 24.55 | 0.35 | 1.45% | 24.55 | 56 | 24.60 | 2 | 27.28 |
2011-12-30 | 2458 | 6225469 | 2489 | 155668476 | 24.75 | 25.40 | 24.55 | 24.55 | 0.00 | 0% | 24.55 | 30 | 24.60 | 28 | 27.28 |