台中銀(2812)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 | 8.95 0 0% | 8.84 -0.11 -1.23% | 8.39 -0.45 -5.09% | 8.66 0.27 3.22% | 8.58 -0.08 -0.92% | 8.73 0.15 1.75% | 8.88 0.15 1.72% | 8.80 -0.08 -0.9% | 8.78 | |||||||||||||||||||||||
12 月 | 9.24 0.44 5% | 9.12 -0.12 -1.3% | 9.13 0.01 0.11% | 8.95 -0.18 -1.97% | 8.99 0.04 0.45% | 8.95 -0.04 -0.44% | 8.85 -0.1 -1.12% | 8.90 0.05 0.56% | 8.74 -0.16 -1.8% | 8.79 0.05 0.57% | 8.54 -0.25 -2.84% | 8.53 -0.01 -0.12% | 7.99 -0.54 -6.33% | 8.00 0.01 0.13% | 8.56 0.56 7% | 8.63 0.07 0.82% | 8.93 0.3 3.48% | 8.78 -0.15 -1.68% | 8.70 -0.08 -0.91% | 8.69 -0.01 -0.11% | 8.68 -0.01 -0.12% | 8.72 0.04 0.46% | 8.74 |
說明:最高漲幅:7%最低跌幅:-6.33% 最高價:9.24最低價:7.99平均價:8.75,灰色底表示週末,漲17天(2.79)元,跌18天(-3.06)元,平盤1天
7%=1,5%=2,3%=2,2%=3,1%=4,0%=6,-0%=1,-1%=1,-2%=2,-3%=4,-4%=4,-5%=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 | 2812 | 3987303 | 1081 | 36124547 | 9.12 | 9.17 | 8.95 | 8.95 | 0.17 | 0% | 8.95 | 124 | 8.96 | 40 | 20.81 |
2011-11-22 | 2812 | 3793504 | 839 | 33778441 | 8.92 | 9.06 | 8.81 | 8.84 | 0.11 | -1.23% | 8.84 | 26 | 8.85 | 5 | 20.56 |
2011-11-23 | 2812 | 6095997 | 1068 | 52469647 | 8.81 | 8.85 | 8.39 | 8.39 | 0.45 | -5.09% | 8.39 | 12 | 8.40 | 46 | 19.51 |
2011-11-24 | 2812 | 5337039 | 1224 | 45627148 | 8.39 | 8.75 | 8.39 | 8.66 | 0.27 | 3.22% | 8.65 | 59 | 8.67 | 31 | 20.14 |
2011-11-25 | 2812 | 3722126 | 963 | 32367293 | 8.88 | 8.88 | 8.57 | 8.58 | 0.08 | -0.92% | 8.58 | 20 | 8.62 | 5 | 19.95 |
2011-11-28 | 2812 | 1630236 | 566 | 14176848 | 8.62 | 8.74 | 8.62 | 8.73 | 0.15 | 1.75% | 8.73 | 27 | 8.74 | 24 | 20.30 |
2011-11-29 | 2812 | 2198073 | 1622 | 19410154 | 8.82 | 8.88 | 8.78 | 8.88 | 0.15 | 1.72% | 8.88 | 23 | 8.89 | 25 | 20.65 |
2011-11-30 | 2812 | 3375627 | 2810 | 29617650 | 8.86 | 8.86 | 8.70 | 8.80 | 0.08 | -0.9% | 8.75 | 1 | 8.80 | 42 | 20.47 |
2011-12-01 | 2812 | 8165359 | 1591 | 75259917 | 9.16 | 9.35 | 9.07 | 9.24 | 0.44 | 5% | 9.24 | 172 | 9.25 | 35 | 21.49 |
2011-12-02 | 2812 | 2071152 | 891 | 18974687 | 9.20 | 9.24 | 9.10 | 9.12 | 0.12 | -1.3% | 9.12 | 54 | 9.13 | 10 | 21.21 |
2011-12-05 | 2812 | 2900580 | 857 | 26579465 | 9.12 | 9.25 | 9.10 | 9.13 | 0.01 | 0.11% | 9.13 | 9 | 9.16 | 15 | 21.23 |
2011-12-06 | 2812 | 2023154 | 763 | 18237136 | 9.13 | 9.13 | 8.93 | 8.95 | 0.18 | -1.97% | 8.95 | 23 | 8.96 | 38 | 20.81 |
2011-12-07 | 2812 | 2023442 | 683 | 18235890 | 9.03 | 9.05 | 8.98 | 8.99 | 0.04 | 0.45% | 8.99 | 3 | 9.00 | 7 | 20.91 |
2011-12-08 | 2812 | 1182438 | 387 | 10555982 | 8.99 | 8.99 | 8.87 | 8.95 | 0.04 | -0.44% | 8.93 | 38 | 8.95 | 20 | 20.81 |
2011-12-09 | 2812 | 2166619 | 417 | 19042975 | 8.75 | 8.88 | 8.70 | 8.85 | 0.10 | -1.12% | 8.84 | 10 | 8.85 | 2 | 20.58 |
2011-12-12 | 2812 | 1540630 | 1311 | 13733188 | 8.86 | 8.96 | 8.86 | 8.90 | 0.05 | 0.56% | 8.90 | 26 | 8.92 | 2 | 20.70 |
2011-12-13 | 2812 | 1338654 | 368 | 11711667 | 8.80 | 8.81 | 8.70 | 8.74 | 0.16 | -1.8% | 8.73 | 23 | 8.74 | 61 | 20.33 |
2011-12-14 | 2812 | 889619 | 1346 | 7792324 | 8.74 | 8.80 | 8.71 | 8.79 | 0.05 | 0.57% | 8.79 | 59 | 8.80 | 99 | 20.44 |
2011-12-15 | 2812 | 2036948 | 469 | 17537238 | 8.70 | 8.71 | 8.52 | 8.54 | 0.25 | -2.84% | 8.54 | 16 | 8.56 | 97 | 19.86 |
2011-12-16 | 2812 | 1973670 | 628 | 16852143 | 8.56 | 8.60 | 8.50 | 8.53 | 0.01 | -0.12% | 8.53 | 61 | 8.54 | 167 | 19.84 |
2011-12-19 | 2812 | 8446401 | 1251 | 68457948 | 8.53 | 8.53 | 7.98 | 7.99 | 0.54 | -6.33% | 7.99 | 58 | 8.00 | 20 | 18.58 |
2011-12-20 | 2812 | 4599501 | 1156 | 36769678 | 8.00 | 8.10 | 7.92 | 8.00 | 0.01 | 0.13% | 8.00 | 246 | 8.01 | 64 | 18.60 |
2011-12-21 | 2812 | 8533747 | 997 | 72968868 | 8.56 | 8.56 | 8.46 | 8.56 | 0.56 | 7% | 8.56 | 1052 | 0.00 | 0 | 19.91 |
2011-12-22 | 2812 | 4421511 | 1055 | 38101764 | 8.56 | 8.71 | 8.50 | 8.63 | 0.07 | 0.82% | 8.63 | 5 | 8.64 | 15 | 20.07 |
2011-12-23 | 2812 | 8530904 | 2707 | 76628243 | 8.73 | 9.12 | 8.72 | 8.93 | 0.30 | 3.48% | 8.93 | 188 | 8.94 | 20 | 20.77 |
2011-12-26 | 2812 | 3337641 | 1799 | 29325887 | 8.90 | 8.92 | 8.73 | 8.78 | 0.15 | -1.68% | 8.77 | 270 | 8.78 | 2 | 20.42 |
2011-12-27 | 2812 | 2461241 | 535 | 21344057 | 8.72 | 8.76 | 8.60 | 8.70 | 0.08 | -0.91% | 8.70 | 26 | 8.71 | 50 | 20.23 |
2011-12-28 | 2812 | 1576482 | 343 | 13702842 | 8.70 | 8.73 | 8.62 | 8.69 | 0.01 | -0.11% | 8.69 | 16 | 8.70 | 107 | 20.21 |
2011-12-29 | 2812 | 1840295 | 446 | 15892021 | 8.69 | 8.69 | 8.56 | 8.68 | 0.01 | -0.12% | 8.67 | 32 | 8.68 | 11 | 20.19 |
2011-12-30 | 2812 | 2076384 | 589 | 18188255 | 8.73 | 8.84 | 8.72 | 8.72 | 0.04 | 0.46% | 8.72 | 61 | 8.73 | 40 | 20.28 |