陽明(2609)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 | 11.10 0 0% | 11.10 0 0% | 10.60 -0.5 -4.5% | 10.80 0.2 1.89% | 11.20 0.4 3.7% | 11.30 0.1 0.89% | 11.50 0.2 1.77% | 11.50 0 0% | 11.24 | |||||||||||||||||||||||
12 月 | 12.00 0.5 4.35% | 11.70 -0.3 -2.5% | 11.60 -0.1 -0.85% | 11.35 -0.25 -2.16% | 11.35 0 0% | 11.10 -0.25 -2.2% | 10.70 -0.4 -3.6% | 10.85 0.15 1.4% | 10.65 -0.2 -1.84% | 11.00 0.35 3.29% | 10.65 -0.35 -3.18% | 10.70 0.05 0.47% | 10.15 -0.55 -5.14% | 10.15 0 0% | 10.85 0.7 6.9% | 10.70 -0.15 -1.38% | 11.10 0.4 3.74% | 10.90 -0.2 -1.8% | 11.30 0.4 3.67% | 12.05 0.75 6.64% | 12.10 0.05 0.41% | 12.10 0 0% | 11.1 |
說明:最高漲幅:6.9%最低跌幅:-5.14% 最高價:12.10最低價:10.15平均價:11.14,灰色底表示週末,漲16天(5)元,跌14天(-4.1)元,平盤6天
7%=2,4%=5,3%=1,2%=2,1%=4,0%=8,-0%=1,-1%=2,-2%=3,-3%=3,-4%=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 | 2609 | 6938380 | 2419 | 77613753 | 11.50 | 11.50 | 11.05 | 11.10 | 0.40 | 0% | 11.05 | 414 | 11.10 | 47 | 0.00 |
2011-11-22 | 2609 | 10961202 | 2680 | 121101881 | 10.80 | 11.20 | 10.80 | 11.10 | 0.00 | 0% | 11.10 | 448 | 11.15 | 167 | 0.00 |
2011-11-23 | 2609 | 9416685 | 2969 | 101803918 | 11.10 | 11.15 | 10.60 | 10.60 | 0.50 | -4.5% | 10.60 | 122 | 10.70 | 193 | 0.00 |
2011-11-24 | 2609 | 7015622 | 2253 | 75160866 | 10.50 | 11.00 | 10.40 | 10.80 | 0.20 | 1.89% | 10.80 | 77 | 10.85 | 128 | 0.00 |
2011-11-25 | 2609 | 10618249 | 3266 | 118480056 | 11.00 | 11.45 | 10.90 | 11.20 | 0.40 | 3.7% | 11.15 | 563 | 11.20 | 43 | 0.00 |
2011-11-28 | 2609 | 6248860 | 2005 | 71319147 | 11.30 | 11.55 | 11.25 | 11.30 | 0.10 | 0.89% | 11.25 | 561 | 11.30 | 49 | 0.00 |
2011-11-29 | 2609 | 6907551 | 2153 | 79009869 | 11.45 | 11.55 | 11.30 | 11.50 | 0.20 | 1.77% | 11.50 | 206 | 11.55 | 204 | 0.00 |
2011-11-30 | 2609 | 7650557 | 2502 | 87102440 | 11.50 | 11.50 | 11.20 | 11.50 | 0.00 | 0% | 11.40 | 36 | 11.50 | 24 | 0.00 |
2011-12-01 | 2609 | 11657823 | 3581 | 138768026 | 11.85 | 12.05 | 11.75 | 12.00 | 0.50 | 4.35% | 12.00 | 54 | 12.05 | 333 | 0.00 |
2011-12-02 | 2609 | 7504102 | 2410 | 88041575 | 12.00 | 12.05 | 11.60 | 11.70 | 0.30 | -2.5% | 11.65 | 321 | 11.70 | 423 | 0.00 |
2011-12-05 | 2609 | 4339659 | 1374 | 50374759 | 11.70 | 11.70 | 11.50 | 11.60 | 0.10 | -0.85% | 11.60 | 138 | 11.65 | 133 | 0.00 |
2011-12-06 | 2609 | 3920039 | 1163 | 44941132 | 11.50 | 11.55 | 11.35 | 11.35 | 0.25 | -2.16% | 11.35 | 126 | 11.40 | 2 | 0.00 |
2011-12-07 | 2609 | 4625566 | 1383 | 52737145 | 11.40 | 11.50 | 11.35 | 11.35 | 0.00 | 0% | 11.35 | 124 | 11.40 | 7 | 0.00 |
2011-12-08 | 2609 | 5628671 | 2249 | 62885264 | 11.35 | 11.35 | 11.05 | 11.10 | 0.25 | -2.2% | 11.10 | 99 | 11.15 | 30 | 0.00 |
2011-12-09 | 2609 | 9424356 | 3577 | 101873739 | 11.00 | 11.00 | 10.70 | 10.70 | 0.40 | -3.6% | 10.70 | 544 | 10.75 | 25 | 0.00 |
2011-12-12 | 2609 | 2372565 | 913 | 25852906 | 11.00 | 11.00 | 10.80 | 10.85 | 0.15 | 1.4% | 10.85 | 35 | 10.90 | 67 | 0.00 |
2011-12-13 | 2609 | 3847689 | 1428 | 41253157 | 10.80 | 10.80 | 10.60 | 10.65 | 0.20 | -1.84% | 10.65 | 123 | 10.70 | 8 | 0.00 |
2011-12-14 | 2609 | 3176373 | 1116 | 34371553 | 10.60 | 11.00 | 10.60 | 11.00 | 0.35 | 3.29% | 10.95 | 9 | 11.00 | 356 | 0.00 |
2011-12-15 | 2609 | 3733758 | 1298 | 40141273 | 11.00 | 11.00 | 10.65 | 10.65 | 0.35 | -3.18% | 10.65 | 423 | 10.70 | 89 | 0.00 |
2011-12-16 | 2609 | 3121694 | 1086 | 33548708 | 10.70 | 10.80 | 10.65 | 10.70 | 0.05 | 0.47% | 10.70 | 228 | 10.75 | 54 | 0.00 |
2011-12-19 | 2609 | 5950408 | 2087 | 61640365 | 10.70 | 10.70 | 10.10 | 10.15 | 0.55 | -5.14% | 10.15 | 142 | 10.20 | 32 | 0.00 |
2011-12-20 | 2609 | 3761251 | 1273 | 38458565 | 10.15 | 10.35 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 731 | 10.20 | 35 | 0.00 |
2011-12-21 | 2609 | 5896389 | 2110 | 63605795 | 10.80 | 10.85 | 10.60 | 10.85 | 0.70 | 6.9% | 10.85 | 902 | 0.00 | 0 | 0.00 |
2011-12-22 | 2609 | 4079155 | 1190 | 43588787 | 10.90 | 10.90 | 10.60 | 10.70 | 0.15 | -1.38% | 10.65 | 75 | 10.70 | 70 | 0.00 |
2011-12-23 | 2609 | 13389569 | 2939 | 147173109 | 10.80 | 11.10 | 10.70 | 11.10 | 0.40 | 3.74% | 11.05 | 276 | 11.10 | 956 | 0.00 |
2011-12-26 | 2609 | 5211991 | 1210 | 57255034 | 11.10 | 11.10 | 10.90 | 10.90 | 0.20 | -1.8% | 10.90 | 213 | 10.95 | 30 | 0.00 |
2011-12-27 | 2609 | 14625220 | 3103 | 162516351 | 10.90 | 11.30 | 10.80 | 11.30 | 0.40 | 3.67% | 11.25 | 238 | 11.30 | 601 | 0.00 |
2011-12-28 | 2609 | 30536381 | 6324 | 362838931 | 11.40 | 12.05 | 11.25 | 12.05 | 0.75 | 6.64% | 12.05 | 36766 | 0.00 | 0 | 0.00 |
2011-12-29 | 2609 | 33184888 | 6871 | 399039365 | 12.10 | 12.15 | 11.85 | 12.10 | 0.05 | 0.41% | 12.05 | 219 | 12.10 | 999 | 0.00 |
2011-12-30 | 2609 | 19803636 | 4502 | 242250984 | 12.20 | 12.35 | 12.10 | 12.10 | 0.00 | 0% | 12.10 | 561 | 12.15 | 136 | 0.00 |