瑞軒(2489)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　　　　　　　　　　　　　　　　　　　　16.15
0
0%		15.70
-0.45
-2.79%		15.20
-0.5
-3.18%		15.75
0.55
3.62%		15.55
-0.2
-1.27%		 　16.20
0.65
4.18%		16.85
0.65
4.01%		16.20
-0.65
-3.86%		 16.11
12 月17.30
1.1
6.79%		16.85
-0.45
-2.6%		 　17.20
0.35
2.08%		16.60
-0.6
-3.49%		16.60
0
0%		16.20
-0.4
-2.41%		15.95
-0.25
-1.54%		 　15.85
-0.1
-0.63%		16.00
0.15
0.95%		16.20
0.2
1.25%		15.90
-0.3
-1.85%		15.70
-0.2
-1.26%		 　14.90
-0.8
-5.1%		15.20
0.3
2.01%		16.25
1.05
6.91%		16.10
-0.15
-0.92%		16.40
0.3
1.86%		 　16.20
-0.2
-1.22%		16.10
-0.1
-0.62%		16.00
-0.1
-0.62%		15.90
-0.1
-0.63%		15.80
-0.1
-0.63%		　16.13

說明:最高漲幅:6.91%最低跌幅:-5.1% 最高價:17.30最低價:14.90平均價:16.12,灰色底表示週末,漲13天(7.4)元,跌21天(-6.75)元,平盤2天
7%=3,4%=4,2%=4,1%=2,0%=2,-0%=1,-1%=2,-2%=3,-3%=4,-4%=11,

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 2489 3200482 1253 52683129 17.25 17.50 16.10 16.15 1.15 0% 16.15 11 16.20 4 10.03
2011-11-22 2489 3097931 1524 48972932 15.80 16.15 15.40 15.70 0.45 -2.79% 15.65 16 15.70 1 9.75
2011-11-23 2489 2770177 1342 43474138 15.70 16.05 15.20 15.20 0.50 -3.18% 15.20 40 15.30 24 9.44
2011-11-24 2489 1908645 927 29381981 15.20 15.80 15.05 15.75 0.55 3.62% 15.70 11 15.75 70 9.78
2011-11-25 2489 1759304 726 27705600 15.80 16.10 15.50 15.55 0.20 -1.27% 15.55 77 15.60 20 9.66
2011-11-28 2489 2833258 1213 46393620 16.00 16.60 15.90 16.20 0.65 4.18% 16.20 82 16.25 30 10.06
2011-11-29 2489 5236499 1782 88144810 16.45 17.00 16.30 16.85 0.65 4.01% 16.85 43 16.90 52 10.47
2011-11-30 2489 2241147 1011 36772186 16.85 16.85 16.15 16.20 0.65 -3.86% 16.20 110 16.25 22 10.06
2011-12-01 2489 5223915 1680 89098512 17.00 17.30 16.70 17.30 1.10 6.79% 17.30 863 0.00 0 10.75
2011-12-02 2489 2299151 1208 38977387 17.30 17.40 16.75 16.85 0.45 -2.6% 16.85 14 16.90 10 10.47
2011-12-05 2489 2833703 1084 48155226 16.70 17.30 16.60 17.20 0.35 2.08% 17.05 19 17.20 58 10.68
2011-12-06 2489 4121811 1261 69514262 17.10 17.20 16.55 16.60 0.60 -3.49% 16.60 36 16.70 43 10.31
2011-12-07 2489 5241544 1658 88509511 16.80 17.20 16.50 16.60 0.00 0% 16.55 53 16.60 31 10.31
2011-12-08 2489 1633151 732 26692447 16.70 16.75 16.20 16.20 0.40 -2.41% 16.20 80 16.25 30 10.06
2011-12-09 2489 1274619 654 20338473 15.85 16.15 15.65 15.95 0.25 -1.54% 15.95 19 16.00 7 9.91
2011-12-12 2489 1851972 818 29758202 16.45 16.45 15.85 15.85 0.10 -0.63% 15.85 23 15.90 2 9.84
2011-12-13 2489 1052050 573 16772094 15.70 16.10 15.70 16.00 0.15 0.95% 15.95 46 16.00 2 9.94
2011-12-14 2489 1574649 869 25383698 15.90 16.30 15.90 16.20 0.20 1.25% 16.15 31 16.20 77 10.06
2011-12-15 2489 980647 467 15654952 16.00 16.15 15.90 15.90 0.30 -1.85% 15.90 95 15.95 22 9.88
2011-12-16 2489 1117630 527 17709590 15.95 16.10 15.70 15.70 0.20 -1.26% 15.70 37 15.75 10 9.75
2011-12-19 2489 2091170 806 31783471 15.60 15.65 14.70 14.90 0.80 -5.1% 14.80 50 14.90 19 9.25
2011-12-20 2489 1989337 814 30193556 14.90 15.40 14.90 15.20 0.30 2.01% 15.20 38 15.25 42 9.44
2011-12-21 2489 2508633 1010 40154983 15.70 16.25 15.60 16.25 1.05 6.91% 16.20 14 16.25 375 10.09
2011-12-22 2489 1331071 641 21366028 16.25 16.25 15.95 16.10 0.15 -0.92% 16.05 45 16.10 11 10.00
2011-12-23 2489 2342976 957 38390679 16.20 16.50 16.15 16.40 0.30 1.86% 16.35 80 16.40 20 10.19
2011-12-26 2489 931608 466 15112086 16.45 16.45 16.10 16.20 0.20 -1.22% 16.15 36 16.20 85 10.06
2011-12-27 2489 918390 450 14837814 16.20 16.35 16.05 16.10 0.10 -0.62% 16.10 70 16.15 75 10.00
2011-12-28 2489 874357 450 14056716 16.20 16.30 15.90 16.00 0.10 -0.62% 16.00 19 16.05 47 9.94
2011-12-29 2489 810965 425 12931440 15.80 16.10 15.75 15.90 0.10 -0.62% 15.90 54 15.95 10 9.88
2011-12-30 2489 1168338 455 18606532 16.00 16.15 15.80 15.80 0.10 -0.63% 15.80 20 15.90 15 9.81