國建(2501)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 | 11.85 0 0% | 11.75 -0.1 -0.84% | 11.25 -0.5 -4.26% | 11.55 0.3 2.67% | 11.20 -0.35 -3.03% | 11.40 0.2 1.79% | 11.55 0.15 1.32% | 11.10 -0.45 -3.9% | 11.47 | |||||||||||||||||||||||
12 月 | 11.60 0.5 4.5% | 11.75 0.15 1.29% | 11.75 0 0% | 11.40 -0.35 -2.98% | 11.50 0.1 0.88% | 11.30 -0.2 -1.74% | 11.20 -0.1 -0.88% | 10.75 -0.45 -4.02% | 10.70 -0.05 -0.47% | 10.65 -0.05 -0.47% | 10.15 -0.5 -4.69% | 10.10 -0.05 -0.49% | 9.40 -0.7 -6.93% | 9.55 0.15 1.6% | 10.20 0.65 6.81% | 10.05 -0.15 -1.47% | 10.55 0.5 4.98% | 10.70 0.15 1.42% | 10.45 -0.25 -2.34% | 10.40 -0.05 -0.48% | 10.40 0 0% | 10.35 -0.05 -0.48% | 10.67 |
說明:最高漲幅:6.81%最低跌幅:-6.93% 最高價:11.85最低價:9.40平均價:10.89,灰色底表示週末,漲13天(3.7)元,跌19天(-5.5)元,平盤4天
7%=1,5%=3,3%=1,2%=3,1%=5,0%=4,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=4,-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 | 2501 | 3957026 | 916 | 48014053 | 12.45 | 12.60 | 11.85 | 11.85 | 0.65 | 0% | 11.85 | 35 | 11.90 | 56 | 62.37 |
2011-11-22 | 2501 | 1867039 | 536 | 22083209 | 11.85 | 12.00 | 11.65 | 11.75 | 0.10 | -0.84% | 11.75 | 14 | 11.80 | 36 | 61.84 |
2011-11-23 | 2501 | 3032630 | 738 | 34793403 | 11.60 | 11.75 | 11.20 | 11.25 | 0.50 | -4.26% | 11.25 | 148 | 11.30 | 6 | 59.21 |
2011-11-24 | 2501 | 1964772 | 578 | 22292977 | 11.10 | 11.60 | 11.10 | 11.55 | 0.30 | 2.67% | 11.50 | 29 | 11.55 | 39 | 60.79 |
2011-11-25 | 2501 | 3739489 | 868 | 42068824 | 11.55 | 11.65 | 11.05 | 11.20 | 0.35 | -3.03% | 11.20 | 16 | 11.25 | 19 | 58.95 |
2011-11-28 | 2501 | 2151767 | 451 | 24509915 | 11.25 | 11.50 | 11.25 | 11.40 | 0.20 | 1.79% | 11.40 | 3 | 11.45 | 53 | 60.00 |
2011-11-29 | 2501 | 2010994 | 547 | 23012778 | 11.55 | 11.55 | 11.30 | 11.55 | 0.15 | 1.32% | 11.50 | 537 | 11.55 | 18 | 60.79 |
2011-11-30 | 2501 | 4746319 | 1133 | 52666409 | 11.40 | 11.45 | 10.80 | 11.10 | 0.45 | -3.9% | 10.90 | 18 | 11.10 | 52 | 58.42 |
2011-12-01 | 2501 | 5194047 | 1378 | 60112039 | 11.50 | 11.75 | 11.35 | 11.60 | 0.50 | 4.5% | 11.60 | 88 | 11.65 | 41 | 61.05 |
2011-12-02 | 2501 | 3134829 | 796 | 36415395 | 11.55 | 11.75 | 11.50 | 11.75 | 0.15 | 1.29% | 11.70 | 7 | 11.75 | 74 | 61.84 |
2011-12-05 | 2501 | 1473718 | 491 | 17211098 | 11.85 | 11.85 | 11.55 | 11.75 | 0.00 | 0% | 11.65 | 39 | 11.75 | 75 | 61.84 |
2011-12-06 | 2501 | 2576641 | 696 | 29630020 | 11.75 | 11.75 | 11.35 | 11.40 | 0.35 | -2.98% | 11.40 | 90 | 11.45 | 5 | 60.00 |
2011-12-07 | 2501 | 1585116 | 662 | 18221374 | 11.45 | 11.60 | 11.40 | 11.50 | 0.10 | 0.88% | 11.50 | 15 | 11.55 | 70 | 60.53 |
2011-12-08 | 2501 | 1343493 | 530 | 15156644 | 11.50 | 11.50 | 11.20 | 11.30 | 0.20 | -1.74% | 11.25 | 18 | 11.30 | 20 | 59.47 |
2011-12-09 | 2501 | 2358993 | 733 | 26171965 | 11.10 | 11.25 | 10.95 | 11.20 | 0.10 | -0.88% | 11.15 | 3 | 11.20 | 130 | 58.95 |
2011-12-12 | 2501 | 3286555 | 896 | 35836312 | 11.20 | 11.30 | 10.75 | 10.75 | 0.45 | -4.02% | 10.75 | 144 | 10.85 | 27 | 56.58 |
2011-12-13 | 2501 | 2770556 | 896 | 29379947 | 10.60 | 10.75 | 10.40 | 10.70 | 0.05 | -0.47% | 10.70 | 14 | 10.75 | 109 | 56.32 |
2011-12-14 | 2501 | 1045268 | 334 | 11159201 | 10.75 | 10.80 | 10.55 | 10.65 | 0.05 | -0.47% | 10.65 | 151 | 10.70 | 18 | 56.05 |
2011-12-15 | 2501 | 3894660 | 904 | 40020178 | 10.50 | 10.50 | 10.15 | 10.15 | 0.50 | -4.69% | 10.15 | 188 | 10.20 | 78 | 53.42 |
2011-12-16 | 2501 | 2213949 | 659 | 22493428 | 10.20 | 10.30 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 58 | 10.15 | 28 | 53.16 |
2011-12-19 | 2501 | 7471368 | 1551 | 71410657 | 10.05 | 10.05 | 9.40 | 9.40 | 0.70 | -6.93% | 9.40 | 429 | 9.45 | 86 | 49.47 |
2011-12-20 | 2501 | 1922423 | 705 | 18304039 | 9.34 | 9.69 | 9.34 | 9.55 | 0.15 | 1.6% | 9.55 | 77 | 9.57 | 5 | 50.26 |
2011-12-21 | 2501 | 3147681 | 784 | 31951335 | 10.00 | 10.20 | 9.90 | 10.20 | 0.65 | 6.81% | 10.20 | 556 | 0.00 | 0 | 53.68 |
2011-12-22 | 2501 | 1839070 | 455 | 18555200 | 10.20 | 10.25 | 10.00 | 10.05 | 0.15 | -1.47% | 10.00 | 212 | 10.05 | 60 | 52.89 |
2011-12-23 | 2501 | 3918416 | 1238 | 41189516 | 10.20 | 10.70 | 10.20 | 10.55 | 0.50 | 4.98% | 10.50 | 96 | 10.55 | 34 | 55.53 |
2011-12-26 | 2501 | 4391186 | 1178 | 47463027 | 10.50 | 10.95 | 10.50 | 10.70 | 0.15 | 1.42% | 10.70 | 96 | 10.75 | 52 | 56.32 |
2011-12-27 | 2501 | 1337641 | 479 | 14066494 | 10.70 | 10.70 | 10.45 | 10.45 | 0.25 | -2.34% | 10.45 | 138 | 10.50 | 8 | 55.00 |
2011-12-28 | 2501 | 1863449 | 575 | 19604944 | 10.40 | 10.70 | 10.40 | 10.40 | 0.05 | -0.48% | 10.40 | 96 | 10.45 | 63 | 54.74 |
2011-12-29 | 2501 | 1314350 | 464 | 13616518 | 10.30 | 10.50 | 10.25 | 10.40 | 0.00 | 0% | 10.40 | 26 | 10.45 | 134 | 54.74 |
2011-12-30 | 2501 | 1234029 | 429 | 12886444 | 10.50 | 10.60 | 10.30 | 10.35 | 0.05 | -0.48% | 10.35 | 15 | 10.40 | 109 | 54.47 |