萬海(2615)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 | 13.65 0 0% | 13.50 -0.15 -1.1% | 13.05 -0.45 -3.33% | 13.05 0 0% | 12.85 -0.2 -1.53% | 13.00 0.15 1.17% | 13.10 0.1 0.77% | 12.65 -0.45 -3.44% | 13.14 | |||||||||||||||||||||||
12 月 | 13.50 0.85 6.72% | 13.80 0.3 2.22% | 13.60 -0.2 -1.45% | 13.20 -0.4 -2.94% | 13.50 0.3 2.27% | 13.90 0.4 2.96% | 13.55 -0.35 -2.52% | 13.65 0.1 0.74% | 13.70 0.05 0.37% | 13.40 -0.3 -2.19% | 13.15 -0.25 -1.87% | 13.10 -0.05 -0.38% | 12.75 -0.35 -2.67% | 13.05 0.3 2.35% | 13.70 0.65 4.98% | 13.55 -0.15 -1.09% | 14.30 0.75 5.54% | 14.05 -0.25 -1.75% | 13.80 -0.25 -1.78% | 14.15 0.35 2.54% | 14.50 0.35 2.47% | 14.65 0.15 1.03% | 13.64 |
說明:最高漲幅:6.72%最低跌幅:-3.44% 最高價:14.65最低價:12.65平均價:13.5,灰色底表示週末,漲17天(5.9)元,跌17天(-4.6)元,平盤2天
7%=2,6%=1,5%=1,3%=2,2%=4,1%=6,0%=3,-0%=1,-1%=4,-2%=6,-3%=6,
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 | 2615 | 1467606 | 505 | 20004269 | 13.80 | 13.85 | 13.50 | 13.65 | 0.25 | 0% | 13.65 | 65 | 13.70 | 2 | 22.38 |
2011-11-22 | 2615 | 1893181 | 847 | 25628273 | 13.50 | 13.80 | 13.45 | 13.50 | 0.15 | -1.1% | 13.50 | 51 | 13.55 | 126 | 22.13 |
2011-11-23 | 2615 | 1739314 | 967 | 22832707 | 13.50 | 13.50 | 13.05 | 13.05 | 0.45 | -3.33% | 13.05 | 100 | 13.10 | 156 | 21.39 |
2011-11-24 | 2615 | 1369928 | 532 | 17855406 | 12.60 | 13.20 | 12.60 | 13.05 | 0.00 | 0% | 13.05 | 182 | 13.10 | 1 | 21.39 |
2011-11-25 | 2615 | 1853445 | 697 | 23980685 | 13.05 | 13.20 | 12.80 | 12.85 | 0.20 | -1.53% | 12.85 | 271 | 12.90 | 1 | 21.07 |
2011-11-28 | 2615 | 655249 | 264 | 8544660 | 12.95 | 13.20 | 12.95 | 13.00 | 0.15 | 1.17% | 13.00 | 33 | 13.10 | 7 | 21.31 |
2011-11-29 | 2615 | 714922 | 230 | 9374713 | 13.30 | 13.30 | 13.05 | 13.10 | 0.10 | 0.77% | 13.10 | 104 | 13.15 | 25 | 21.48 |
2011-11-30 | 2615 | 3734310 | 1330 | 47183761 | 13.05 | 13.05 | 12.35 | 12.65 | 0.45 | -3.44% | 12.60 | 28 | 12.65 | 90 | 20.74 |
2011-12-01 | 2615 | 2948495 | 1176 | 39000725 | 13.20 | 13.50 | 12.75 | 13.50 | 0.85 | 6.72% | 13.50 | 264 | 0.00 | 0 | 22.13 |
2011-12-02 | 2615 | 1747559 | 653 | 23463110 | 13.55 | 13.80 | 13.10 | 13.80 | 0.30 | 2.22% | 13.70 | 8 | 13.80 | 2 | 22.62 |
2011-12-05 | 2615 | 888221 | 408 | 12015061 | 13.80 | 13.80 | 13.40 | 13.60 | 0.20 | -1.45% | 13.55 | 51 | 13.60 | 20 | 22.30 |
2011-12-06 | 2615 | 697008 | 298 | 9303851 | 13.50 | 13.50 | 13.20 | 13.20 | 0.40 | -2.94% | 13.20 | 79 | 13.25 | 15 | 21.64 |
2011-12-07 | 2615 | 1669355 | 778 | 22294852 | 13.20 | 13.50 | 13.20 | 13.50 | 0.30 | 2.27% | 13.25 | 18 | 13.50 | 14 | 22.13 |
2011-12-08 | 2615 | 2628405 | 1097 | 36142985 | 13.50 | 14.00 | 13.50 | 13.90 | 0.40 | 2.96% | 13.85 | 1 | 13.90 | 12 | 22.79 |
2011-12-09 | 2615 | 897990 | 534 | 12163660 | 13.60 | 13.70 | 13.40 | 13.55 | 0.35 | -2.52% | 13.50 | 181 | 13.55 | 7 | 22.21 |
2011-12-12 | 2615 | 204432 | 115 | 2780724 | 13.80 | 13.80 | 13.55 | 13.65 | 0.10 | 0.74% | 13.60 | 2 | 13.65 | 19 | 22.38 |
2011-12-13 | 2615 | 581727 | 311 | 7828984 | 13.35 | 13.70 | 13.20 | 13.70 | 0.05 | 0.37% | 13.60 | 3 | 13.70 | 56 | 22.46 |
2011-12-14 | 2615 | 408651 | 248 | 5516901 | 13.70 | 13.70 | 13.40 | 13.40 | 0.30 | -2.19% | 13.40 | 63 | 13.45 | 2 | 21.97 |
2011-12-15 | 2615 | 1178984 | 465 | 15506882 | 13.25 | 13.30 | 13.00 | 13.15 | 0.25 | -1.87% | 13.15 | 7 | 13.20 | 23 | 21.56 |
2011-12-16 | 2615 | 332359 | 194 | 4361617 | 13.20 | 13.20 | 13.00 | 13.10 | 0.05 | -0.38% | 13.05 | 108 | 13.15 | 32 | 21.48 |
2011-12-19 | 2615 | 977754 | 462 | 12546004 | 13.10 | 13.10 | 12.70 | 12.75 | 0.35 | -2.67% | 12.75 | 19 | 12.80 | 51 | 20.90 |
2011-12-20 | 2615 | 1023680 | 526 | 13175587 | 12.50 | 13.05 | 12.40 | 13.05 | 0.30 | 2.35% | 12.85 | 99 | 13.05 | 17 | 21.39 |
2011-12-21 | 2615 | 1135645 | 637 | 15360567 | 13.35 | 13.75 | 13.20 | 13.70 | 0.65 | 4.98% | 13.65 | 22 | 13.70 | 10 | 22.46 |
2011-12-22 | 2615 | 563338 | 213 | 7560874 | 13.70 | 13.70 | 13.25 | 13.55 | 0.15 | -1.09% | 13.45 | 26 | 13.55 | 29 | 22.21 |
2011-12-23 | 2615 | 1430381 | 965 | 20171903 | 13.90 | 14.30 | 13.55 | 14.30 | 0.75 | 5.54% | 14.25 | 47 | 14.30 | 13 | 23.44 |
2011-12-26 | 2615 | 1717487 | 636 | 23922083 | 14.30 | 14.30 | 13.60 | 14.05 | 0.25 | -1.75% | 14.05 | 36 | 14.10 | 44 | 23.03 |
2011-12-27 | 2615 | 1483133 | 646 | 20470089 | 14.10 | 14.10 | 13.60 | 13.80 | 0.25 | -1.78% | 13.80 | 13 | 13.85 | 93 | 22.62 |
2011-12-28 | 2615 | 3902208 | 1282 | 54993755 | 13.80 | 14.45 | 13.80 | 14.15 | 0.35 | 2.54% | 14.10 | 13 | 14.20 | 36 | 23.20 |
2011-12-29 | 2615 | 1475511 | 807 | 21022604 | 14.15 | 14.50 | 13.95 | 14.50 | 0.35 | 2.47% | 14.45 | 40 | 14.50 | 48 | 23.77 |
2011-12-30 | 2615 | 1871092 | 833 | 27339231 | 14.60 | 14.80 | 14.45 | 14.65 | 0.15 | 1.03% | 14.50 | 42 | 14.65 | 45 | 24.02 |