揚博(2493)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 | 20.40 0 0% | 20.10 -0.3 -1.47% | 19.60 -0.5 -2.49% | 19.95 0.35 1.79% | 20.60 0.65 3.26% | 20.70 0.1 0.49% | 20.75 0.05 0.24% | 20.05 -0.7 -3.37% | 20.42 | |||||||||||||||||||||||
12 月 | 21.30 1.25 6.23% | 21.50 0.2 0.94% | 21.15 -0.35 -1.63% | 20.30 -0.85 -4.02% | 20.05 -0.25 -1.23% | 20.40 0.35 1.75% | 20.25 -0.15 -0.74% | 20.10 -0.15 -0.74% | 20.10 0 0% | 20.10 0 0% | 19.50 -0.6 -2.99% | 19.50 0 0% | 18.25 -1.25 -6.41% | 18.60 0.35 1.92% | 19.85 1.25 6.72% | 19.35 -0.5 -2.52% | 19.95 0.6 3.1% | 20.30 0.35 1.75% | 20.50 0.2 0.99% | 20.50 0 0% | 20.30 -0.2 -0.98% | 20.15 -0.15 -0.74% | 20.07 |
說明:最高漲幅:6.72%最低跌幅:-6.41% 最高價:21.50最低價:18.25平均價:20.17,灰色底表示週末,漲15天(7.4)元,跌16天(-7.7)元,平盤5天
7%=1,6%=2,3%=2,2%=5,1%=2,0%=8,-0%=1,-1%=2,-2%=3,-3%=3,-4%=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 | 2493 | 1259008 | 526 | 26150260 | 21.30 | 21.30 | 20.40 | 20.40 | 0.90 | 0% | 20.40 | 62 | 20.45 | 2 | 5.95 |
2011-11-22 | 2493 | 808000 | 351 | 16374800 | 20.15 | 20.75 | 20.00 | 20.10 | 0.30 | -1.47% | 20.10 | 103 | 20.15 | 1 | 5.86 |
2011-11-23 | 2493 | 1881018 | 604 | 37526551 | 20.20 | 20.20 | 19.50 | 19.60 | 0.50 | -2.49% | 19.60 | 6 | 19.70 | 10 | 5.71 |
2011-11-24 | 2493 | 1003775 | 395 | 19807450 | 19.60 | 20.20 | 19.30 | 19.95 | 0.35 | 1.79% | 19.90 | 7 | 19.95 | 34 | 5.82 |
2011-11-25 | 2493 | 2735300 | 925 | 55769530 | 20.30 | 20.65 | 20.00 | 20.60 | 0.65 | 3.26% | 20.55 | 15 | 20.60 | 8 | 6.01 |
2011-11-28 | 2493 | 1132932 | 473 | 23419691 | 20.80 | 20.90 | 20.50 | 20.70 | 0.10 | 0.49% | 20.70 | 8 | 20.75 | 32 | 6.03 |
2011-11-29 | 2493 | 760003 | 365 | 15716211 | 20.75 | 20.80 | 20.60 | 20.75 | 0.05 | 0.24% | 20.75 | 28 | 20.80 | 31 | 6.05 |
2011-11-30 | 2493 | 1532221 | 573 | 31139002 | 20.80 | 20.80 | 20.00 | 20.05 | 0.70 | -3.37% | 20.00 | 54 | 20.05 | 6 | 5.85 |
2011-12-01 | 2493 | 2527160 | 757 | 52817058 | 20.70 | 21.35 | 20.55 | 21.30 | 1.25 | 6.23% | 21.25 | 60 | 21.30 | 18 | 6.21 |
2011-12-02 | 2493 | 2812000 | 1016 | 60634900 | 21.30 | 21.80 | 21.20 | 21.50 | 0.20 | 0.94% | 21.50 | 41 | 21.55 | 8 | 6.27 |
2011-12-05 | 2493 | 890200 | 349 | 18862429 | 21.50 | 21.50 | 21.05 | 21.15 | 0.35 | -1.63% | 21.15 | 18 | 21.20 | 3 | 6.17 |
2011-12-06 | 2493 | 1035622 | 453 | 21353662 | 20.80 | 21.10 | 20.30 | 20.30 | 0.85 | -4.02% | 20.30 | 12 | 20.45 | 3 | 5.92 |
2011-12-07 | 2493 | 1116574 | 420 | 22605613 | 20.50 | 20.60 | 19.90 | 20.05 | 0.25 | -1.23% | 20.05 | 19 | 20.10 | 11 | 5.85 |
2011-12-08 | 2493 | 1681001 | 626 | 34254920 | 20.10 | 20.80 | 19.95 | 20.40 | 0.35 | 1.75% | 20.35 | 21 | 20.40 | 14 | 5.95 |
2011-12-09 | 2493 | 1077648 | 401 | 21898339 | 20.00 | 20.55 | 19.95 | 20.25 | 0.15 | -0.74% | 20.20 | 27 | 20.25 | 1 | 5.90 |
2011-12-12 | 2493 | 801600 | 342 | 16279359 | 20.50 | 20.55 | 20.10 | 20.10 | 0.15 | -0.74% | 20.10 | 22 | 20.15 | 1 | 5.86 |
2011-12-13 | 2493 | 589017 | 250 | 11797990 | 19.95 | 20.15 | 19.90 | 20.10 | 0.00 | 0% | 20.10 | 5 | 20.15 | 14 | 5.86 |
2011-12-14 | 2493 | 587275 | 296 | 11748449 | 20.00 | 20.20 | 19.80 | 20.10 | 0.00 | 0% | 20.10 | 7 | 20.20 | 11 | 5.86 |
2011-12-15 | 2493 | 750399 | 355 | 14778631 | 19.90 | 20.00 | 19.50 | 19.50 | 0.60 | -2.99% | 19.50 | 73 | 19.55 | 2 | 5.69 |
2011-12-16 | 2493 | 704471 | 245 | 13778482 | 19.60 | 19.75 | 19.50 | 19.50 | 0.00 | 0% | 19.50 | 3 | 19.55 | 3 | 5.69 |
2011-12-19 | 2493 | 1481256 | 535 | 27794882 | 19.50 | 19.50 | 18.25 | 18.25 | 1.25 | -6.41% | 18.25 | 34 | 18.30 | 1 | 5.32 |
2011-12-20 | 2493 | 945288 | 393 | 17575042 | 18.30 | 18.90 | 18.30 | 18.60 | 0.35 | 1.92% | 18.60 | 16 | 18.65 | 6 | 5.42 |
2011-12-21 | 2493 | 1160060 | 488 | 22773394 | 19.45 | 19.90 | 19.30 | 19.85 | 1.25 | 6.72% | 19.85 | 41 | 19.90 | 146 | 5.79 |
2011-12-22 | 2493 | 727101 | 299 | 14230619 | 19.85 | 19.90 | 19.35 | 19.35 | 0.50 | -2.52% | 19.35 | 6 | 19.40 | 15 | 5.64 |
2011-12-23 | 2493 | 1335300 | 490 | 26571450 | 19.50 | 20.15 | 19.50 | 19.95 | 0.60 | 3.1% | 19.90 | 28 | 20.00 | 52 | 5.82 |
2011-12-26 | 2493 | 1005002 | 362 | 20189040 | 20.10 | 20.30 | 19.75 | 20.30 | 0.35 | 1.75% | 20.25 | 65 | 20.30 | 31 | 5.92 |
2011-12-27 | 2493 | 2880702 | 984 | 59049130 | 20.20 | 20.70 | 20.20 | 20.50 | 0.20 | 0.99% | 20.50 | 80 | 20.55 | 8 | 5.98 |
2011-12-28 | 2493 | 1683023 | 632 | 34644933 | 20.40 | 20.80 | 20.25 | 20.50 | 0.00 | 0% | 20.45 | 18 | 20.50 | 104 | 5.98 |
2011-12-29 | 2493 | 752536 | 329 | 15343143 | 20.10 | 20.50 | 20.10 | 20.30 | 0.20 | -0.98% | 20.25 | 24 | 20.30 | 1 | 5.92 |
2011-12-30 | 2493 | 798034 | 339 | 16256780 | 20.45 | 20.60 | 20.15 | 20.15 | 0.15 | -0.74% | 20.15 | 2 | 20.30 | 19 | 5.87 |