中航(2612)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　　　　　　　　　　　　　　　　　　　　41.60
0
0%		40.85
-0.75
-1.8%		40.35
-0.5
-1.22%		40.75
0.4
0.99%		40.50
-0.25
-0.61%		 　40.70
0.2
0.49%		40.85
0.15
0.37%		40.75
-0.1
-0.24%		 40.9
12 月41.95
1.2
2.94%		41.90
-0.05
-0.12%		 　41.50
-0.4
-0.95%		41.00
-0.5
-1.2%		41.20
0.2
0.49%		41.20
0
0%		40.55
-0.65
-1.58%		 　41.15
0.6
1.48%		41.15
0
0%		40.85
-0.3
-0.73%		40.50
-0.35
-0.86%		40.50
0
0%		 　39.85
-0.65
-1.6%		40.05
0.2
0.5%		41.25
1.2
3%		41.05
-0.2
-0.48%		41.35
0.3
0.73%		 　40.80
-0.55
-1.33%		40.95
0.15
0.37%		41.20
0.25
0.61%		41.30
0.1
0.24%		41.10
-0.2
-0.48%		　40.99

說明:最高漲幅:3%最低跌幅:-1.8% 最高價:41.95最低價:39.85平均價:40.96,灰色底表示週末,漲15天(6.95)元,跌17天(-7.05)元,平盤4天
3%=3,1%=6,0%=10,-0%=4,-1%=4,-2%=9,

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 2612 232155 178 9712260 42.40 42.45 41.55 41.60 1.15 0% 41.60 1 41.80 30 9.37
2011-11-22 2612 368269 251 14988189 41.60 41.60 40.20 40.85 0.75 -1.8% 40.80 2 40.85 3 9.20
2011-11-23 2612 135007 119 5468029 40.70 40.95 40.05 40.35 0.50 -1.22% 40.30 15 40.55 1 9.09
2011-11-24 2612 300760 175 12144229 40.00 41.00 40.00 40.75 0.40 0.99% 40.70 3 40.75 1 9.18
2011-11-25 2612 232408 128 9477778 41.00 41.50 40.00 40.50 0.25 -0.61% 40.50 2 40.60 4 9.12
2011-11-28 2612 152525 98 6251825 41.30 41.30 40.70 40.70 0.20 0.49% 40.65 3 40.70 6 9.17
2011-11-29 2612 148300 85 6074589 41.20 41.20 40.75 40.85 0.15 0.37% 40.80 26 41.00 2 9.20
2011-11-30 2612 110012 90 4471042 41.00 41.10 40.40 40.75 0.10 -0.24% 40.50 1 40.75 1 9.18
2011-12-01 2612 327395 228 13684150 41.20 42.10 41.20 41.95 1.20 2.94% 41.90 2 41.95 5 9.45
2011-12-02 2612 118010 69 4933370 41.50 41.95 41.50 41.90 0.05 -0.12% 41.85 1 41.95 2 9.44
2011-12-05 2612 100744 85 4208025 41.90 41.95 41.50 41.50 0.40 -0.95% 41.50 6 41.80 2 9.35
2011-12-06 2612 76106 68 3130965 41.00 41.50 41.00 41.00 0.50 -1.2% 41.00 39 41.10 7 9.23
2011-12-07 2612 86311 76 3562662 41.50 41.60 41.00 41.20 0.20 0.49% 41.05 1 41.30 3 9.28
2011-12-08 2612 188360 105 7716502 41.00 41.20 40.55 41.20 0.00 0% 40.80 3 41.20 1 9.28
2011-12-09 2612 98731 83 4001258 40.50 40.85 40.30 40.55 0.65 -1.58% 40.55 10 40.80 1 9.13
2011-12-12 2612 165065 125 6804665 41.00 41.70 41.00 41.15 0.60 1.48% 41.15 1 41.35 3 9.27
2011-12-13 2612 105232 75 4319981 41.00 41.40 40.65 41.15 0.00 0% 41.05 2 41.15 1 9.27
2011-12-14 2612 107615 67 4412871 41.15 41.15 40.65 40.85 0.30 -0.73% 40.85 8 41.00 13 9.20
2011-12-15 2612 109062 76 4400582 40.05 40.95 40.05 40.50 0.35 -0.86% 40.40 9 40.50 1 9.12
2011-12-16 2612 125389 83 5079721 40.95 40.95 40.20 40.50 0.00 0% 40.50 12 40.60 16 9.12
2011-12-19 2612 286014 168 11433281 40.50 40.50 39.60 39.85 0.65 -1.6% 39.85 1 39.90 4 8.98
2011-12-20 2612 72620 70 2909930 40.40 40.40 39.90 40.05 0.20 0.5% 40.05 13 40.10 2 9.02
2011-12-21 2612 229060 154 9411740 42.00 42.00 40.20 41.25 1.20 3% 41.25 1 41.30 7 9.29
2011-12-22 2612 208544 86 8544144 41.40 41.40 40.60 41.05 0.20 -0.48% 41.00 2 41.15 6 9.25
2011-12-23 2612 256468 170 10573284 41.05 41.80 40.65 41.35 0.30 0.73% 41.30 9 41.40 1 9.31
2011-12-26 2612 187500 100 7671248 41.50 41.50 40.65 40.80 0.55 -1.33% 40.80 10 40.95 3 9.19
2011-12-27 2612 68803 53 2810723 40.80 40.95 40.70 40.95 0.15 0.37% 40.85 12 40.95 7 9.22
2011-12-28 2612 258650 163 10714789 40.90 42.00 40.70 41.20 0.25 0.61% 41.15 2 41.40 2 9.28
2011-12-29 2612 87000 59 3568100 41.20 41.30 40.80 41.30 0.10 0.24% 41.25 3 41.30 12 9.30
2011-12-30 2612 93705 79 3861927 41.30 41.40 41.00 41.10 0.20 -0.48% 41.10 2 41.20 1 9.26