長榮航(2618)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 | 18.25 0 0% | 17.55 -0.7 -3.84% | 16.95 -0.6 -3.42% | 18.10 1.15 6.78% | 18.35 0.25 1.38% | 18.35 0 0% | 18.40 0.05 0.27% | 17.95 -0.45 -2.45% | 18.15 | |||||||||||||||||||||||
12 月 | 19.20 1.25 6.96% | 18.75 -0.45 -2.34% | 18.50 -0.25 -1.33% | 18.15 -0.35 -1.89% | 18.60 0.45 2.48% | 18.25 -0.35 -1.88% | 18.30 0.05 0.27% | 18.50 0.2 1.09% | 18.25 -0.25 -1.35% | 18.30 0.05 0.27% | 18.20 -0.1 -0.55% | 18.00 -0.2 -1.1% | 17.25 -0.75 -4.17% | 17.80 0.55 3.19% | 18.90 1.1 6.18% | 18.55 -0.35 -1.85% | 19.20 0.65 3.5% | 19.15 -0.05 -0.26% | 19.25 0.1 0.52% | 19.20 -0.05 -0.26% | 19.15 -0.05 -0.26% | 19.20 0.05 0.26% | 18.54 |
說明:最高漲幅:6.96%最低跌幅:-4.17% 最高價:19.25最低價:16.95平均價:18.43,灰色底表示週末,漲15天(7.35)元,跌18天(-6)元,平盤3天
7%=3,6%=1,4%=1,3%=1,2%=1,1%=4,0%=7,-0%=1,-1%=3,-2%=4,-3%=5,-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 | 2618 | 13522417 | 3995 | 248893678 | 18.30 | 18.90 | 18.15 | 18.25 | 0.25 | 0% | 18.25 | 32 | 18.30 | 16 | 23.10 |
2011-11-22 | 2618 | 20538318 | 5636 | 366340328 | 18.25 | 18.45 | 17.45 | 17.55 | 0.70 | -3.84% | 17.55 | 236 | 17.60 | 50 | 22.22 |
2011-11-23 | 2618 | 23733061 | 5994 | 405789187 | 17.40 | 17.55 | 16.80 | 16.95 | 0.60 | -3.42% | 16.90 | 96 | 16.95 | 449 | 21.46 |
2011-11-24 | 2618 | 24762506 | 5857 | 437728573 | 16.55 | 18.10 | 16.55 | 18.10 | 1.15 | 6.78% | 18.10 | 2939 | 0.00 | 0 | 22.91 |
2011-11-25 | 2618 | 24381779 | 6051 | 448741411 | 18.45 | 18.80 | 17.85 | 18.35 | 0.25 | 1.38% | 18.30 | 64 | 18.35 | 8 | 23.23 |
2011-11-28 | 2618 | 12948562 | 4404 | 240504873 | 18.50 | 18.80 | 18.35 | 18.35 | 0.00 | 0% | 18.35 | 207 | 18.40 | 29 | 23.23 |
2011-11-29 | 2618 | 11156481 | 3353 | 207353991 | 18.75 | 18.80 | 18.40 | 18.40 | 0.05 | 0.27% | 18.40 | 388 | 18.45 | 64 | 23.29 |
2011-11-30 | 2618 | 10110915 | 3142 | 183977541 | 18.40 | 18.55 | 17.85 | 17.95 | 0.45 | -2.45% | 17.90 | 193 | 17.95 | 74 | 22.72 |
2011-12-01 | 2618 | 31699901 | 7062 | 603114766 | 18.90 | 19.20 | 18.60 | 19.20 | 1.25 | 6.96% | 19.20 | 901 | 0.00 | 0 | 24.30 |
2011-12-02 | 2618 | 12239049 | 3383 | 229065808 | 18.90 | 19.10 | 18.45 | 18.75 | 0.45 | -2.34% | 18.70 | 209 | 18.75 | 50 | 23.73 |
2011-12-05 | 2618 | 8381402 | 2413 | 154740228 | 18.80 | 18.80 | 18.20 | 18.50 | 0.25 | -1.33% | 18.45 | 204 | 18.50 | 423 | 23.42 |
2011-12-06 | 2618 | 6692874 | 2091 | 122113498 | 18.50 | 18.50 | 18.10 | 18.15 | 0.35 | -1.89% | 18.15 | 52 | 18.20 | 40 | 22.97 |
2011-12-07 | 2618 | 8749942 | 2767 | 161800516 | 18.15 | 18.70 | 18.15 | 18.60 | 0.45 | 2.48% | 18.55 | 6 | 18.60 | 471 | 23.54 |
2011-12-08 | 2618 | 7844211 | 2667 | 143021843 | 18.40 | 18.45 | 18.05 | 18.25 | 0.35 | -1.88% | 18.20 | 120 | 18.25 | 64 | 23.10 |
2011-12-09 | 2618 | 9062460 | 2853 | 166026153 | 18.05 | 18.65 | 17.80 | 18.30 | 0.05 | 0.27% | 18.30 | 285 | 18.35 | 155 | 23.16 |
2011-12-12 | 2618 | 3358844 | 1288 | 62105806 | 18.60 | 18.65 | 18.35 | 18.50 | 0.20 | 1.09% | 18.45 | 9 | 18.50 | 171 | 23.42 |
2011-12-13 | 2618 | 3977991 | 1450 | 72458517 | 18.40 | 18.40 | 18.10 | 18.25 | 0.25 | -1.35% | 18.20 | 86 | 18.25 | 144 | 23.10 |
2011-12-14 | 2618 | 4775122 | 1563 | 87374359 | 18.30 | 18.40 | 18.20 | 18.30 | 0.05 | 0.27% | 18.30 | 134 | 18.35 | 45 | 23.16 |
2011-12-15 | 2618 | 17102810 | 5181 | 317614028 | 18.60 | 18.80 | 18.20 | 18.20 | 0.10 | -0.55% | 18.20 | 219 | 18.25 | 6 | 23.04 |
2011-12-16 | 2618 | 8696323 | 2499 | 157738715 | 18.45 | 18.45 | 18.00 | 18.00 | 0.20 | -1.1% | 18.00 | 536 | 18.05 | 7 | 22.78 |
2011-12-19 | 2618 | 12530470 | 3886 | 220498840 | 18.10 | 18.20 | 17.10 | 17.25 | 0.75 | -4.17% | 17.20 | 983 | 17.25 | 10 | 21.84 |
2011-12-20 | 2618 | 9318225 | 2498 | 164170582 | 17.30 | 17.80 | 17.30 | 17.80 | 0.55 | 3.19% | 17.75 | 2 | 17.80 | 195 | 22.53 |
2011-12-21 | 2618 | 20783338 | 4610 | 389050559 | 18.50 | 18.95 | 18.35 | 18.90 | 1.10 | 6.18% | 18.85 | 240 | 18.90 | 421 | 23.92 |
2011-12-22 | 2618 | 8381642 | 2276 | 156573535 | 18.90 | 18.90 | 18.50 | 18.55 | 0.35 | -1.85% | 18.55 | 96 | 18.60 | 3 | 23.48 |
2011-12-23 | 2618 | 25666325 | 6394 | 494720497 | 18.95 | 19.50 | 18.75 | 19.20 | 0.65 | 3.5% | 19.20 | 193 | 19.25 | 130 | 24.30 |
2011-12-26 | 2618 | 6316857 | 1964 | 121446495 | 19.30 | 19.35 | 19.05 | 19.15 | 0.05 | -0.26% | 19.15 | 190 | 19.20 | 15 | 24.24 |
2011-12-27 | 2618 | 10612301 | 3285 | 205075425 | 19.30 | 19.45 | 19.15 | 19.25 | 0.10 | 0.52% | 19.25 | 232 | 19.30 | 99 | 24.37 |
2011-12-28 | 2618 | 15511144 | 4872 | 302763650 | 19.25 | 19.80 | 19.15 | 19.20 | 0.05 | -0.26% | 19.20 | 56 | 19.25 | 41 | 24.30 |
2011-12-29 | 2618 | 5787564 | 2269 | 111044532 | 19.10 | 19.30 | 19.10 | 19.15 | 0.05 | -0.26% | 19.15 | 109 | 19.20 | 13 | 24.24 |
2011-12-30 | 2618 | 9313046 | 2464 | 180193764 | 19.35 | 19.60 | 19.15 | 19.20 | 0.05 | 0.26% | 19.15 | 416 | 19.20 | 1 | 24.30 |