彰銀(2801)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 | 16.80 0 0% | 17.00 0.2 1.19% | 16.30 -0.7 -4.12% | 16.70 0.4 2.45% | 16.25 -0.45 -2.69% | 16.45 0.2 1.23% | 16.70 0.25 1.52% | 16.25 -0.45 -2.69% | 16.63 | |||||||||||||||||||||||
12 月 | 17.35 1.1 6.77% | 17.15 -0.2 -1.15% | 17.00 -0.15 -0.87% | 16.55 -0.45 -2.65% | 16.70 0.15 0.91% | 16.55 -0.15 -0.9% | 16.50 -0.05 -0.3% | 16.60 0.1 0.61% | 16.25 -0.35 -2.11% | 16.25 0 0% | 15.60 -0.65 -4% | 15.85 0.25 1.6% | 15.05 -0.8 -5.05% | 15.05 0 0% | 16.10 1.05 6.98% | 16.20 0.1 0.62% | 16.80 0.6 3.7% | 16.65 -0.15 -0.89% | 16.50 -0.15 -0.9% | 16.50 0 0% | 16.40 -0.1 -0.61% | 16.45 0.05 0.3% | 16.36 |
說明:最高漲幅:6.98%最低跌幅:-5.05% 最高價:17.35最低價:15.05平均價:16.43,灰色底表示週末,漲15天(5.85)元,跌17天(-5.9)元,平盤4天
7%=3,4%=1,2%=3,1%=7,0%=5,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=8,
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 | 2801 | 20771049 | 4974 | 352763493 | 17.00 | 17.15 | 16.80 | 16.80 | 0.20 | 0% | 16.80 | 525 | 16.85 | 60 | 10.24 |
2011-11-22 | 2801 | 15720520 | 3861 | 266531640 | 16.90 | 17.15 | 16.75 | 17.00 | 0.20 | 1.19% | 16.95 | 87 | 17.00 | 86 | 10.37 |
2011-11-23 | 2801 | 32453216 | 7486 | 534929430 | 16.90 | 16.90 | 16.25 | 16.30 | 0.70 | -4.12% | 16.30 | 515 | 16.35 | 129 | 9.94 |
2011-11-24 | 2801 | 35650513 | 6638 | 593651265 | 16.40 | 16.90 | 16.35 | 16.70 | 0.40 | 2.45% | 16.65 | 648 | 16.70 | 419 | 10.18 |
2011-11-25 | 2801 | 28396005 | 6101 | 464818997 | 16.80 | 16.85 | 16.00 | 16.25 | 0.45 | -2.69% | 16.25 | 24 | 16.30 | 598 | 9.91 |
2011-11-28 | 2801 | 17159062 | 3437 | 282616244 | 16.60 | 16.65 | 16.30 | 16.45 | 0.20 | 1.23% | 16.45 | 45 | 16.50 | 755 | 10.03 |
2011-11-29 | 2801 | 18715935 | 3463 | 310595993 | 16.65 | 16.70 | 16.40 | 16.70 | 0.25 | 1.52% | 16.65 | 818 | 16.70 | 145 | 10.18 |
2011-11-30 | 2801 | 17665290 | 4114 | 289103057 | 16.55 | 16.65 | 16.20 | 16.25 | 0.45 | -2.69% | 16.20 | 606 | 16.25 | 6 | 9.91 |
2011-12-01 | 2801 | 45027888 | 8583 | 774310061 | 17.10 | 17.35 | 16.95 | 17.35 | 1.10 | 6.77% | 17.35 | 2514 | 0.00 | 0 | 10.58 |
2011-12-02 | 2801 | 20672367 | 4361 | 353618815 | 17.35 | 17.35 | 16.90 | 17.15 | 0.20 | -1.15% | 17.10 | 610 | 17.15 | 481 | 10.46 |
2011-12-05 | 2801 | 9438789 | 2555 | 160816787 | 17.15 | 17.20 | 16.90 | 17.00 | 0.15 | -0.87% | 17.00 | 367 | 17.05 | 117 | 10.37 |
2011-12-06 | 2801 | 13776046 | 3617 | 230535250 | 17.00 | 17.00 | 16.50 | 16.55 | 0.45 | -2.65% | 16.50 | 1151 | 16.55 | 124 | 10.09 |
2011-12-07 | 2801 | 14327496 | 3216 | 239133791 | 16.70 | 16.85 | 16.55 | 16.70 | 0.15 | 0.91% | 16.70 | 120 | 16.75 | 378 | 10.18 |
2011-12-08 | 2801 | 14012777 | 3064 | 231187027 | 16.60 | 16.60 | 16.35 | 16.55 | 0.15 | -0.9% | 16.55 | 139 | 16.60 | 170 | 10.09 |
2011-12-09 | 2801 | 14054423 | 3740 | 229839615 | 16.10 | 16.55 | 16.00 | 16.50 | 0.05 | -0.3% | 16.45 | 9 | 16.50 | 259 | 10.06 |
2011-12-12 | 2801 | 7527233 | 1883 | 125140897 | 16.65 | 16.80 | 16.50 | 16.60 | 0.10 | 0.61% | 16.60 | 477 | 16.65 | 208 | 10.12 |
2011-12-13 | 2801 | 11910785 | 2727 | 193553977 | 16.35 | 16.40 | 16.10 | 16.25 | 0.35 | -2.11% | 16.25 | 204 | 16.30 | 456 | 9.91 |
2011-12-14 | 2801 | 8839643 | 2248 | 143328581 | 16.25 | 16.35 | 16.10 | 16.25 | 0.00 | 0% | 16.25 | 110 | 16.30 | 479 | 9.91 |
2011-12-15 | 2801 | 25218013 | 5874 | 397657031 | 16.10 | 16.10 | 15.60 | 15.60 | 0.65 | -4% | 15.60 | 26 | 15.65 | 134 | 9.51 |
2011-12-16 | 2801 | 17380911 | 3258 | 274327576 | 15.65 | 15.90 | 15.65 | 15.85 | 0.25 | 1.6% | 15.85 | 2843 | 15.90 | 655 | 9.66 |
2011-12-19 | 2801 | 30196120 | 5177 | 461907670 | 15.60 | 15.65 | 15.00 | 15.05 | 0.80 | -5.05% | 15.05 | 566 | 15.10 | 203 | 9.18 |
2011-12-20 | 2801 | 17254593 | 3358 | 260574695 | 15.10 | 15.25 | 15.00 | 15.05 | 0.00 | 0% | 15.05 | 82 | 15.10 | 339 | 9.18 |
2011-12-21 | 2801 | 21670053 | 3461 | 348761383 | 16.10 | 16.10 | 16.00 | 16.10 | 1.05 | 6.98% | 16.10 | 6421 | 0.00 | 0 | 9.82 |
2011-12-22 | 2801 | 25598567 | 5162 | 417950617 | 16.20 | 16.50 | 16.15 | 16.20 | 0.10 | 0.62% | 16.20 | 527 | 16.25 | 24 | 9.88 |
2011-12-23 | 2801 | 29938374 | 6590 | 502555302 | 16.50 | 16.95 | 16.50 | 16.80 | 0.60 | 3.7% | 16.80 | 579 | 16.85 | 333 | 10.24 |
2011-12-26 | 2801 | 12191734 | 2506 | 203537594 | 16.80 | 16.80 | 16.60 | 16.65 | 0.15 | -0.89% | 16.65 | 274 | 16.70 | 1302 | 10.15 |
2011-12-27 | 2801 | 10200070 | 2496 | 167763092 | 16.60 | 16.65 | 16.30 | 16.50 | 0.15 | -0.9% | 16.50 | 635 | 16.55 | 940 | 10.06 |
2011-12-28 | 2801 | 7287407 | 1960 | 120097448 | 16.50 | 16.60 | 16.35 | 16.50 | 0.00 | 0% | 16.45 | 1066 | 16.50 | 1371 | 10.06 |
2011-12-29 | 2801 | 11320082 | 2153 | 184982375 | 16.40 | 16.50 | 16.25 | 16.40 | 0.10 | -0.61% | 16.40 | 365 | 16.45 | 347 | 10.00 |
2011-12-30 | 2801 | 10545130 | 2707 | 174912115 | 16.65 | 16.75 | 16.45 | 16.45 | 0.05 | 0.3% | 16.45 | 858 | 16.50 | 228 | 10.03 |