一詮(2486)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 | 14.00 0 0% | 13.25 -0.75 -5.36% | 12.80 -0.45 -3.4% | 13.00 0.2 1.56% | 13.20 0.2 1.54% | 13.50 0.3 2.27% | 13.80 0.3 2.22% | 13.30 -0.5 -3.62% | 13.42 | |||||||||||||||||||||||
12 月 | 13.85 0.55 4.14% | 13.75 -0.1 -0.72% | 13.50 -0.25 -1.82% | 13.30 -0.2 -1.48% | 13.25 -0.05 -0.38% | 13.00 -0.25 -1.89% | 12.75 -0.25 -1.92% | 13.00 0.25 1.96% | 13.00 0 0% | 13.80 0.8 6.15% | 13.40 -0.4 -2.9% | 13.45 0.05 0.37% | 12.90 -0.55 -4.09% | 13.00 0.1 0.78% | 13.90 0.9 6.92% | 13.60 -0.3 -2.16% | 14.05 0.45 3.31% | 13.95 -0.1 -0.71% | 14.15 0.2 1.43% | 14.20 0.05 0.35% | 14.10 -0.1 -0.7% | 14.00 -0.1 -0.71% | 13.51 |
說明:最高漲幅:6.92%最低跌幅:-5.36% 最高價:14.20最低價:12.75平均價:13.48,灰色底表示週末,漲16天(5.45)元,跌18天(-5.25)元,平盤2天
7%=1,6%=1,4%=2,3%=1,2%=7,1%=2,0%=4,-0%=1,-1%=1,-2%=2,-3%=3,-4%=5,-5%=6,
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 | 2486 | 999894 | 358 | 13795609 | 14.45 | 14.45 | 13.60 | 14.00 | 0.60 | 0% | 14.00 | 8 | 14.10 | 2 | 0.00 |
2011-11-22 | 2486 | 1168436 | 474 | 15428108 | 13.50 | 14.00 | 13.05 | 13.25 | 0.75 | -5.36% | 13.10 | 26 | 13.25 | 11 | 0.00 |
2011-11-23 | 2486 | 809399 | 323 | 10434311 | 12.50 | 13.20 | 12.50 | 12.80 | 0.45 | -3.4% | 12.80 | 53 | 12.90 | 4 | 0.00 |
2011-11-24 | 2486 | 440422 | 194 | 5537989 | 12.00 | 13.05 | 12.00 | 13.00 | 0.20 | 1.56% | 12.90 | 10 | 13.05 | 4 | 0.00 |
2011-11-25 | 2486 | 296061 | 170 | 3881949 | 13.25 | 13.30 | 12.90 | 13.20 | 0.20 | 1.54% | 13.10 | 4 | 13.20 | 9 | 0.00 |
2011-11-28 | 2486 | 196706 | 112 | 2631357 | 13.50 | 13.50 | 13.20 | 13.50 | 0.30 | 2.27% | 13.45 | 7 | 13.50 | 29 | 0.00 |
2011-11-29 | 2486 | 322149 | 139 | 4430504 | 14.00 | 14.00 | 13.60 | 13.80 | 0.30 | 2.22% | 13.80 | 3 | 13.85 | 1 | 0.00 |
2011-11-30 | 2486 | 272255 | 142 | 3676315 | 13.80 | 13.90 | 13.25 | 13.30 | 0.50 | -3.62% | 13.30 | 11 | 13.50 | 9 | 0.00 |
2011-12-01 | 2486 | 355464 | 183 | 4904978 | 13.70 | 13.90 | 13.70 | 13.85 | 0.55 | 4.14% | 13.85 | 3 | 13.90 | 12 | 0.00 |
2011-12-02 | 2486 | 314162 | 144 | 4259769 | 13.85 | 13.85 | 13.40 | 13.75 | 0.10 | -0.72% | 13.70 | 5 | 13.80 | 17 | 0.00 |
2011-12-05 | 2486 | 120472 | 73 | 1631146 | 13.75 | 13.75 | 13.35 | 13.50 | 0.25 | -1.82% | 13.45 | 42 | 13.50 | 12 | 0.00 |
2011-12-06 | 2486 | 276581 | 127 | 3684368 | 13.50 | 13.50 | 13.05 | 13.30 | 0.20 | -1.48% | 13.20 | 4 | 13.30 | 10 | 0.00 |
2011-12-07 | 2486 | 194637 | 124 | 2559758 | 13.05 | 13.40 | 13.05 | 13.25 | 0.05 | -0.38% | 13.20 | 5 | 13.25 | 4 | 0.00 |
2011-12-08 | 2486 | 195900 | 113 | 2544844 | 13.25 | 13.25 | 12.80 | 13.00 | 0.25 | -1.89% | 13.00 | 22 | 13.10 | 21 | 0.00 |
2011-12-09 | 2486 | 247476 | 117 | 3133517 | 12.80 | 12.80 | 12.50 | 12.75 | 0.25 | -1.92% | 12.75 | 16 | 12.80 | 17 | 0.00 |
2011-12-12 | 2486 | 171502 | 78 | 2225374 | 13.00 | 13.05 | 12.80 | 13.00 | 0.25 | 1.96% | 12.90 | 5 | 13.00 | 7 | 0.00 |
2011-12-13 | 2486 | 213173 | 79 | 2745130 | 12.75 | 13.00 | 12.70 | 13.00 | 0.00 | 0% | 13.00 | 25 | 13.05 | 9 | 0.00 |
2011-12-14 | 2486 | 834532 | 373 | 11430135 | 13.00 | 13.90 | 12.85 | 13.80 | 0.80 | 6.15% | 13.70 | 7 | 13.80 | 15 | 0.00 |
2011-12-15 | 2486 | 837609 | 284 | 11502610 | 13.30 | 13.95 | 13.30 | 13.40 | 0.40 | -2.9% | 13.40 | 9 | 13.55 | 1 | 0.00 |
2011-12-16 | 2486 | 316404 | 130 | 4240262 | 13.45 | 13.60 | 13.25 | 13.45 | 0.05 | 0.37% | 13.40 | 15 | 13.45 | 92 | 0.00 |
2011-12-19 | 2486 | 317374 | 173 | 4173632 | 13.40 | 13.80 | 12.60 | 12.90 | 0.55 | -4.09% | 12.85 | 1 | 12.90 | 19 | 0.00 |
2011-12-20 | 2486 | 328191 | 121 | 4255112 | 12.80 | 13.20 | 12.80 | 13.00 | 0.10 | 0.78% | 12.95 | 5 | 13.00 | 2 | 0.00 |
2011-12-21 | 2486 | 466997 | 227 | 6387706 | 13.60 | 13.90 | 13.30 | 13.90 | 0.90 | 6.92% | 13.85 | 10 | 13.90 | 150 | 0.00 |
2011-12-22 | 2486 | 587690 | 203 | 8164263 | 13.90 | 14.10 | 13.60 | 13.60 | 0.30 | -2.16% | 13.60 | 14 | 13.70 | 21 | 0.00 |
2011-12-23 | 2486 | 924637 | 345 | 13152447 | 13.75 | 14.50 | 13.75 | 14.05 | 0.45 | 3.31% | 14.05 | 13 | 14.20 | 26 | 0.00 |
2011-12-26 | 2486 | 612804 | 222 | 8673906 | 14.10 | 14.45 | 13.95 | 13.95 | 0.10 | -0.71% | 13.95 | 18 | 14.10 | 8 | 0.00 |
2011-12-27 | 2486 | 357054 | 192 | 5053366 | 14.00 | 14.40 | 13.95 | 14.15 | 0.20 | 1.43% | 14.15 | 5 | 14.20 | 6 | 0.00 |
2011-12-28 | 2486 | 478334 | 212 | 6825957 | 14.40 | 14.40 | 14.15 | 14.20 | 0.05 | 0.35% | 14.20 | 7 | 14.25 | 1 | 0.00 |
2011-12-29 | 2486 | 306432 | 159 | 4324340 | 14.10 | 14.45 | 13.85 | 14.10 | 0.10 | -0.7% | 14.05 | 11 | 14.10 | 21 | 0.00 |
2011-12-30 | 2486 | 647579 | 187 | 9138447 | 14.25 | 14.40 | 13.75 | 14.00 | 0.10 | -0.71% | 14.00 | 30 | 14.05 | 1 | 0.00 |