中工(2515)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 | 8.34 0 0% | 8.45 0.11 1.32% | 7.86 -0.59 -6.98% | 8.21 0.35 4.45% | 8.07 -0.14 -1.71% | 8.18 0.11 1.36% | 8.27 0.09 1.1% | 7.95 -0.32 -3.87% | 8.19 | |||||||||||||||||||||||
12 月 | 8.43 0.48 6.04% | 8.46 0.03 0.36% | 8.40 -0.06 -0.71% | 8.15 -0.25 -2.98% | 8.19 0.04 0.49% | 8.09 -0.1 -1.22% | 8.00 -0.09 -1.11% | 7.90 -0.1 -1.25% | 7.90 0 0% | 7.99 0.09 1.14% | 7.86 -0.13 -1.63% | 7.79 -0.07 -0.89% | 7.25 -0.54 -6.93% | 7.30 0.05 0.69% | 7.81 0.51 6.99% | 7.80 -0.01 -0.13% | 8.10 0.3 3.85% | 8.14 0.04 0.49% | 8.03 -0.11 -1.35% | 8.01 -0.02 -0.25% | 7.98 -0.03 -0.37% | 7.94 -0.04 -0.5% | 7.97 |
說明:最高漲幅:6.99%最低跌幅:-6.98% 最高價:8.46最低價:7.25平均價:8.03,灰色底表示週末,漲15天(2.83)元,跌19天(-3.3)元,平盤2天
7%=1,6%=2,4%=2,1%=6,0%=6,-0%=1,-1%=1,-2%=2,-3%=3,-4%=3,-5%=9,
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 | 2515 | 9280091 | 2113 | 78811406 | 8.65 | 8.71 | 8.30 | 8.34 | 0.34 | 0% | 8.33 | 16 | 8.34 | 68 | 29.79 |
2011-11-22 | 2515 | 7353972 | 2111 | 61880993 | 8.38 | 8.51 | 8.30 | 8.45 | 0.11 | 1.32% | 8.45 | 7 | 8.46 | 15 | 30.18 |
2011-11-23 | 2515 | 8956237 | 2224 | 72713225 | 8.36 | 8.49 | 7.86 | 7.86 | 0.59 | -6.98% | 7.86 | 386 | 7.90 | 81 | 28.07 |
2011-11-24 | 2515 | 10799060 | 2291 | 87522502 | 7.80 | 8.35 | 7.79 | 8.21 | 0.35 | 4.45% | 8.21 | 49 | 8.23 | 19 | 29.32 |
2011-11-25 | 2515 | 7404084 | 1735 | 60216917 | 8.31 | 8.38 | 7.99 | 8.07 | 0.14 | -1.71% | 8.06 | 26 | 8.07 | 57 | 28.82 |
2011-11-28 | 2515 | 4871285 | 1399 | 40040784 | 8.31 | 8.31 | 8.16 | 8.18 | 0.11 | 1.36% | 8.18 | 11 | 8.19 | 15 | 29.21 |
2011-11-29 | 2515 | 4585553 | 1057 | 37908747 | 8.31 | 8.31 | 8.22 | 8.27 | 0.09 | 1.1% | 8.27 | 26 | 8.28 | 115 | 29.54 |
2011-11-30 | 2515 | 5707645 | 1455 | 46314387 | 8.30 | 8.30 | 7.95 | 7.95 | 0.32 | -3.87% | 7.95 | 11 | 7.96 | 6 | 28.39 |
2011-12-01 | 2515 | 10490165 | 2207 | 87738733 | 8.34 | 8.46 | 8.24 | 8.43 | 0.48 | 6.04% | 8.42 | 50 | 8.43 | 13 | 30.11 |
2011-12-02 | 2515 | 6701190 | 1859 | 56790559 | 8.43 | 8.63 | 8.32 | 8.46 | 0.03 | 0.36% | 8.44 | 5 | 8.46 | 79 | 30.21 |
2011-12-05 | 2515 | 3239038 | 931 | 27328880 | 8.53 | 8.54 | 8.38 | 8.40 | 0.06 | -0.71% | 8.40 | 103 | 8.41 | 10 | 30.00 |
2011-12-06 | 2515 | 4103464 | 1150 | 33823037 | 8.40 | 8.40 | 8.10 | 8.15 | 0.25 | -2.98% | 8.15 | 5 | 8.18 | 81 | 29.11 |
2011-12-07 | 2515 | 3209112 | 1044 | 26328567 | 8.25 | 8.28 | 8.15 | 8.19 | 0.04 | 0.49% | 8.19 | 55 | 8.20 | 11 | 29.25 |
2011-12-08 | 2515 | 3218791 | 864 | 25926406 | 8.19 | 8.19 | 7.91 | 8.09 | 0.10 | -1.22% | 8.08 | 1 | 8.09 | 57 | 28.89 |
2011-12-09 | 2515 | 3249416 | 927 | 25884921 | 7.81 | 8.04 | 7.81 | 8.00 | 0.09 | -1.11% | 8.00 | 152 | 8.01 | 14 | 28.57 |
2011-12-12 | 2515 | 3517143 | 2003 | 28092548 | 8.13 | 8.15 | 7.87 | 7.90 | 0.10 | -1.25% | 7.90 | 92 | 7.92 | 83 | 28.21 |
2011-12-13 | 2515 | 2875746 | 1870 | 22829807 | 7.80 | 8.10 | 7.80 | 7.90 | 0.00 | 0% | 7.90 | 88 | 7.91 | 7 | 28.21 |
2011-12-14 | 2515 | 2741149 | 1776 | 21878775 | 7.92 | 8.06 | 7.90 | 7.99 | 0.09 | 1.14% | 7.99 | 4 | 8.00 | 130 | 28.54 |
2011-12-15 | 2515 | 2811290 | 1405 | 22248550 | 7.99 | 7.99 | 7.86 | 7.86 | 0.13 | -1.63% | 7.86 | 100 | 7.87 | 7 | 28.07 |
2011-12-16 | 2515 | 3101984 | 2287 | 24309757 | 7.90 | 7.95 | 7.79 | 7.79 | 0.07 | -0.89% | 7.78 | 82 | 7.79 | 151 | 27.82 |
2011-12-19 | 2515 | 8805948 | 2090 | 64949469 | 7.79 | 7.79 | 7.25 | 7.25 | 0.54 | -6.93% | 0.00 | 0 | 7.25 | 9 | 25.89 |
2011-12-20 | 2515 | 4218473 | 1100 | 30881618 | 7.20 | 7.44 | 7.20 | 7.30 | 0.05 | 0.69% | 7.30 | 202 | 7.31 | 76 | 26.07 |
2011-12-21 | 2515 | 5717555 | 1484 | 44385966 | 7.76 | 7.81 | 7.61 | 7.81 | 0.51 | 6.99% | 7.81 | 284 | 0.00 | 0 | 27.89 |
2011-12-22 | 2515 | 4058203 | 968 | 31800071 | 7.86 | 7.91 | 7.76 | 7.80 | 0.01 | -0.13% | 7.80 | 60 | 7.81 | 66 | 27.86 |
2011-12-23 | 2515 | 9168567 | 2068 | 74228952 | 7.91 | 8.22 | 7.90 | 8.10 | 0.30 | 3.85% | 8.09 | 17 | 8.10 | 201 | 28.93 |
2011-12-26 | 2515 | 7149264 | 1657 | 58787946 | 8.11 | 8.37 | 8.05 | 8.14 | 0.04 | 0.49% | 8.13 | 110 | 8.14 | 5 | 29.07 |
2011-12-27 | 2515 | 3264431 | 845 | 26289398 | 8.14 | 8.14 | 8.02 | 8.03 | 0.11 | -1.35% | 8.02 | 209 | 8.03 | 2 | 28.68 |
2011-12-28 | 2515 | 3702961 | 893 | 29971031 | 8.06 | 8.19 | 8.01 | 8.01 | 0.02 | -0.25% | 8.01 | 53 | 8.03 | 53 | 28.61 |
2011-12-29 | 2515 | 2373125 | 695 | 18955320 | 8.00 | 8.06 | 7.95 | 7.98 | 0.03 | -0.37% | 7.98 | 64 | 8.00 | 15 | 28.50 |
2011-12-30 | 2515 | 3240531 | 1936 | 25886113 | 8.07 | 8.10 | 7.92 | 7.94 | 0.04 | -0.5% | 7.93 | 64 | 7.94 | 38 | 28.36 |