京城銀(2809)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 | 17.85 0 0% | 17.45 -0.4 -2.24% | 16.80 -0.65 -3.72% | 16.95 0.15 0.89% | 16.50 -0.45 -2.65% | 16.70 0.2 1.21% | 17.20 0.5 2.99% | 16.70 -0.5 -2.91% | 17.07 | |||||||||||||||||||||||
12 月 | 17.85 1.15 6.89% | 17.75 -0.1 -0.56% | 18.05 0.3 1.69% | 17.10 -0.95 -5.26% | 17.65 0.55 3.22% | 17.40 -0.25 -1.42% | 17.15 -0.25 -1.44% | 17.30 0.15 0.87% | 16.80 -0.5 -2.89% | 17.05 0.25 1.49% | 16.75 -0.3 -1.76% | 16.90 0.15 0.9% | 15.75 -1.15 -6.8% | 15.45 -0.3 -1.9% | 16.50 1.05 6.8% | 16.95 0.45 2.73% | 17.40 0.45 2.65% | 17.40 0 0% | 17.10 -0.3 -1.72% | 17.00 -0.1 -0.58% | 16.95 -0.05 -0.29% | 17.05 0.1 0.59% | 17.07 |
說明:最高漲幅:6.89%最低跌幅:-6.8% 最高價:18.05最低價:15.45平均價:17.07,灰色底表示週末,漲17天(7.25)元,跌16天(-7.4)元,平盤3天
7%=3,3%=4,2%=2,1%=8,0%=3,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=4,-6%=4,
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 | 2809 | 2108333 | 784 | 38167125 | 18.20 | 18.35 | 17.85 | 17.85 | 0.35 | 0% | 17.85 | 25 | 17.90 | 55 | 7.93 |
2011-11-22 | 2809 | 5648498 | 1096 | 99766014 | 17.95 | 18.10 | 17.40 | 17.45 | 0.40 | -2.24% | 17.45 | 225 | 17.50 | 87 | 7.76 |
2011-11-23 | 2809 | 3808101 | 870 | 64860099 | 17.30 | 17.40 | 16.80 | 16.80 | 0.65 | -3.72% | 16.75 | 199 | 16.80 | 225 | 7.47 |
2011-11-24 | 2809 | 8374864 | 1571 | 142054855 | 17.40 | 17.40 | 16.70 | 16.95 | 0.15 | 0.89% | 16.95 | 348 | 17.00 | 63 | 7.53 |
2011-11-25 | 2809 | 3459911 | 968 | 58051925 | 17.10 | 17.25 | 16.45 | 16.50 | 0.45 | -2.65% | 16.45 | 137 | 16.50 | 14 | 7.33 |
2011-11-28 | 2809 | 1933719 | 512 | 32391384 | 16.70 | 16.85 | 16.65 | 16.70 | 0.20 | 1.21% | 16.70 | 249 | 16.75 | 51 | 7.42 |
2011-11-29 | 2809 | 3337155 | 804 | 56996463 | 17.20 | 17.20 | 16.95 | 17.20 | 0.50 | 2.99% | 17.15 | 38 | 17.20 | 161 | 7.64 |
2011-11-30 | 2809 | 2150835 | 732 | 36381011 | 17.10 | 17.10 | 16.70 | 16.70 | 0.50 | -2.91% | 16.70 | 17 | 16.80 | 2 | 7.42 |
2011-12-01 | 2809 | 6951066 | 1677 | 123034623 | 17.65 | 17.85 | 17.40 | 17.85 | 1.15 | 6.89% | 17.85 | 129 | 0.00 | 0 | 7.93 |
2011-12-02 | 2809 | 2118241 | 853 | 37379825 | 17.85 | 17.85 | 17.50 | 17.75 | 0.10 | -0.56% | 17.70 | 174 | 17.75 | 17 | 7.89 |
2011-12-05 | 2809 | 7972501 | 2362 | 145025436 | 17.95 | 18.55 | 17.85 | 18.05 | 0.30 | 1.69% | 18.00 | 154 | 18.05 | 15 | 8.02 |
2011-12-06 | 2809 | 5557525 | 1765 | 97050688 | 17.90 | 17.95 | 17.05 | 17.10 | 0.95 | -5.26% | 17.10 | 64 | 17.15 | 22 | 7.60 |
2011-12-07 | 2809 | 3843300 | 1475 | 67124562 | 17.40 | 17.65 | 17.25 | 17.65 | 0.55 | 3.22% | 17.60 | 14 | 17.65 | 37 | 7.84 |
2011-12-08 | 2809 | 1705970 | 690 | 29459981 | 17.35 | 17.50 | 17.05 | 17.40 | 0.25 | -1.42% | 17.35 | 8 | 17.40 | 20 | 7.73 |
2011-12-09 | 2809 | 1633999 | 574 | 27948282 | 16.90 | 17.30 | 16.75 | 17.15 | 0.25 | -1.44% | 17.15 | 53 | 17.20 | 20 | 7.62 |
2011-12-12 | 2809 | 2329683 | 631 | 40609114 | 17.50 | 17.70 | 17.20 | 17.30 | 0.15 | 0.87% | 17.25 | 96 | 17.30 | 4 | 7.69 |
2011-12-13 | 2809 | 1752265 | 665 | 29628183 | 17.00 | 17.10 | 16.75 | 16.80 | 0.50 | -2.89% | 16.80 | 149 | 16.90 | 111 | 7.47 |
2011-12-14 | 2809 | 1377092 | 592 | 23424807 | 16.80 | 17.15 | 16.75 | 17.05 | 0.25 | 1.49% | 17.05 | 40 | 17.10 | 159 | 7.58 |
2011-12-15 | 2809 | 2103185 | 761 | 35475846 | 17.00 | 17.00 | 16.75 | 16.75 | 0.30 | -1.76% | 16.75 | 97 | 16.80 | 1 | 7.44 |
2011-12-16 | 2809 | 1213750 | 404 | 20516287 | 16.85 | 17.00 | 16.80 | 16.90 | 0.15 | 0.9% | 16.85 | 85 | 16.90 | 71 | 7.51 |
2011-12-19 | 2809 | 5716935 | 1606 | 91530274 | 16.75 | 16.75 | 15.75 | 15.75 | 1.15 | -6.8% | 0.00 | 0 | 15.75 | 283 | 7.00 |
2011-12-20 | 2809 | 3936155 | 1332 | 61512040 | 15.90 | 16.00 | 15.35 | 15.45 | 0.30 | -1.9% | 15.45 | 45 | 15.50 | 43 | 6.87 |
2011-12-21 | 2809 | 1534963 | 365 | 25326889 | 16.50 | 16.50 | 16.50 | 16.50 | 1.05 | 6.8% | 16.50 | 1597 | 0.00 | 0 | 7.33 |
2011-12-22 | 2809 | 5206735 | 1495 | 88507883 | 16.95 | 17.20 | 16.80 | 16.95 | 0.45 | 2.73% | 16.95 | 8 | 17.00 | 48 | 7.53 |
2011-12-23 | 2809 | 5749075 | 1574 | 100664241 | 17.30 | 17.70 | 17.20 | 17.40 | 0.45 | 2.65% | 17.40 | 69 | 17.45 | 34 | 7.73 |
2011-12-26 | 2809 | 2498535 | 727 | 43427775 | 17.40 | 17.55 | 17.15 | 17.40 | 0.00 | 0% | 17.40 | 28 | 17.45 | 177 | 7.73 |
2011-12-27 | 2809 | 1545802 | 598 | 26607563 | 17.40 | 17.50 | 17.10 | 17.10 | 0.30 | -1.72% | 17.10 | 179 | 17.15 | 1 | 7.60 |
2011-12-28 | 2809 | 1344205 | 438 | 22930685 | 17.00 | 17.25 | 16.90 | 17.00 | 0.10 | -0.58% | 16.95 | 166 | 17.00 | 213 | 7.56 |
2011-12-29 | 2809 | 1203193 | 450 | 20419869 | 16.95 | 17.05 | 16.80 | 16.95 | 0.05 | -0.29% | 16.95 | 135 | 17.00 | 25 | 7.53 |
2011-12-30 | 2809 | 2465192 | 708 | 42330249 | 17.20 | 17.40 | 17.05 | 17.05 | 0.10 | 0.59% | 17.00 | 226 | 17.05 | 55 | 7.58 |