中壽(2823)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 | 28.05 0 0% | 27.70 -0.35 -1.25% | 26.50 -1.2 -4.33% | 27.30 0.8 3.02% | 25.90 -1.4 -5.13% | 26.35 0.45 1.74% | 27.10 0.75 2.85% | 25.65 -1.45 -5.35% | 26.83 | |||||||||||||||||||||||
12 月 | 27.40 1.75 6.82% | 27.40 0 0% | 27.35 -0.05 -0.18% | 26.90 -0.45 -1.65% | 26.65 -0.25 -0.93% | 25.50 -1.15 -4.32% | 24.65 -0.85 -3.33% | 24.50 -0.15 -0.61% | 22.95 -1.55 -6.33% | 23.40 0.45 1.96% | 22.20 -1.2 -5.13% | 22.65 0.45 2.03% | 21.10 -1.55 -6.84% | 21.30 0.2 0.95% | 22.75 1.45 6.81% | 23.40 0.65 2.86% | 25.00 1.6 6.84% | 24.95 -0.05 -0.2% | 24.35 -0.6 -2.4% | 24.30 -0.05 -0.21% | 24.50 0.2 0.82% | 24.50 0 0% | 24.45 |
說明:最高漲幅:6.84%最低跌幅:-6.84% 最高價:28.05最低價:21.10平均價:25.11,灰色底表示週末,漲13天(10.95)元,跌20天(-14.1)元,平盤3天
7%=4,3%=3,2%=4,1%=2,0%=3,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=3,-6%=4,-7%=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 | 2823 | 23857144 | 8413 | 681024028 | 28.60 | 29.00 | 28.05 | 28.05 | 0.75 | 0% | 28.05 | 4 | 28.10 | 13 | 13.75 |
2011-11-22 | 2823 | 25914481 | 9469 | 731598991 | 28.50 | 28.85 | 27.65 | 27.70 | 0.35 | -1.25% | 27.70 | 211 | 27.75 | 7 | 13.58 |
2011-11-23 | 2823 | 24848348 | 9305 | 670892542 | 27.20 | 27.50 | 26.50 | 26.50 | 1.20 | -4.33% | 26.50 | 518 | 26.55 | 179 | 12.99 |
2011-11-24 | 2823 | 25293630 | 9075 | 687841750 | 26.60 | 27.90 | 26.60 | 27.30 | 0.80 | 3.02% | 27.30 | 196 | 27.35 | 28 | 13.38 |
2011-11-25 | 2823 | 38793614 | 12995 | 1019555693 | 27.50 | 27.70 | 25.60 | 25.90 | 1.40 | -5.13% | 25.85 | 67 | 25.90 | 38 | 12.70 |
2011-11-28 | 2823 | 15423333 | 5511 | 405893017 | 26.50 | 26.60 | 26.00 | 26.35 | 0.45 | 1.74% | 26.35 | 271 | 26.40 | 194 | 12.92 |
2011-11-29 | 2823 | 28848741 | 8492 | 777107353 | 26.80 | 27.25 | 26.60 | 27.10 | 0.75 | 2.85% | 27.10 | 204 | 27.15 | 194 | 13.28 |
2011-11-30 | 2823 | 37300674 | 12052 | 968729013 | 26.90 | 26.90 | 25.45 | 25.65 | 1.45 | -5.35% | 25.60 | 84 | 25.65 | 164 | 12.57 |
2011-12-01 | 2823 | 34181971 | 7273 | 935671531 | 27.40 | 27.40 | 27.20 | 27.40 | 1.75 | 6.82% | 27.40 | 39046 | 0.00 | 0 | 13.43 |
2011-12-02 | 2823 | 33283485 | 9907 | 919796872 | 27.60 | 27.95 | 27.40 | 27.40 | 0.00 | 0% | 27.40 | 4243 | 27.45 | 28 | 13.43 |
2011-12-05 | 2823 | 36102682 | 8823 | 976909855 | 27.60 | 27.65 | 26.55 | 27.35 | 0.05 | -0.18% | 27.35 | 188 | 27.40 | 249 | 13.41 |
2011-12-06 | 2823 | 16041485 | 5606 | 433849348 | 27.25 | 27.30 | 26.80 | 26.90 | 0.45 | -1.65% | 26.90 | 190 | 26.95 | 72 | 13.19 |
2011-12-07 | 2823 | 18191922 | 6300 | 488313934 | 27.20 | 27.30 | 26.40 | 26.65 | 0.25 | -0.93% | 26.65 | 11 | 26.70 | 33 | 13.06 |
2011-12-08 | 2823 | 35734660 | 11428 | 916500717 | 26.30 | 26.35 | 25.15 | 25.50 | 1.15 | -4.32% | 25.50 | 100 | 25.55 | 44 | 12.50 |
2011-12-09 | 2823 | 27151915 | 9384 | 669527660 | 24.35 | 24.95 | 24.35 | 24.65 | 0.85 | -3.33% | 24.65 | 189 | 24.70 | 64 | 12.08 |
2011-12-12 | 2823 | 16830300 | 5832 | 420735472 | 25.50 | 25.65 | 24.50 | 24.50 | 0.15 | -0.61% | 24.50 | 753 | 24.55 | 118 | 12.01 |
2011-12-13 | 2823 | 45606832 | 13322 | 1063511227 | 24.05 | 24.15 | 22.85 | 22.95 | 1.55 | -6.33% | 22.90 | 529 | 22.95 | 24 | 11.25 |
2011-12-14 | 2823 | 31100105 | 10116 | 722958120 | 23.00 | 23.65 | 22.60 | 23.40 | 0.45 | 1.96% | 23.40 | 76 | 23.45 | 132 | 11.47 |
2011-12-15 | 2823 | 39434477 | 11110 | 886765078 | 22.90 | 22.90 | 22.15 | 22.20 | 1.20 | -5.13% | 22.15 | 302 | 22.20 | 56 | 10.88 |
2011-12-16 | 2823 | 33104031 | 9188 | 750290879 | 22.60 | 22.90 | 22.35 | 22.65 | 0.45 | 2.03% | 22.65 | 229 | 22.70 | 352 | 11.10 |
2011-12-19 | 2823 | 37450668 | 10593 | 802154401 | 22.40 | 22.40 | 21.10 | 21.10 | 1.55 | -6.84% | 0.00 | 0 | 21.10 | 2611 | 10.34 |
2011-12-20 | 2823 | 37179322 | 10840 | 796480334 | 21.20 | 21.90 | 20.90 | 21.30 | 0.20 | 0.95% | 21.30 | 80 | 21.35 | 344 | 10.44 |
2011-12-21 | 2823 | 12003694 | 2701 | 273084022 | 22.75 | 22.75 | 22.75 | 22.75 | 1.45 | 6.81% | 22.75 | 27115 | 0.00 | 0 | 11.15 |
2011-12-22 | 2823 | 54574703 | 13853 | 1291344173 | 23.70 | 24.00 | 23.40 | 23.40 | 0.65 | 2.86% | 23.40 | 1220 | 23.45 | 205 | 11.47 |
2011-12-23 | 2823 | 78400117 | 15435 | 1947919475 | 24.30 | 25.00 | 24.05 | 25.00 | 1.60 | 6.84% | 25.00 | 5635 | 0.00 | 0 | 12.25 |
2011-12-26 | 2823 | 41310369 | 10222 | 1029536620 | 24.90 | 25.10 | 24.70 | 24.95 | 0.05 | -0.2% | 24.90 | 1031 | 24.95 | 182 | 12.23 |
2011-12-27 | 2823 | 31639974 | 8812 | 770692697 | 24.95 | 24.95 | 24.00 | 24.35 | 0.60 | -2.4% | 24.35 | 518 | 24.40 | 341 | 11.94 |
2011-12-28 | 2823 | 16975112 | 5221 | 415950699 | 24.40 | 24.75 | 24.20 | 24.30 | 0.05 | -0.21% | 24.30 | 190 | 24.35 | 100 | 11.91 |
2011-12-29 | 2823 | 15653949 | 5617 | 377745783 | 24.10 | 24.50 | 23.75 | 24.50 | 0.20 | 0.82% | 24.45 | 6 | 24.50 | 418 | 12.01 |
2011-12-30 | 2823 | 26922863 | 7866 | 670490778 | 25.00 | 25.30 | 24.50 | 24.50 | 0.00 | 0% | 24.50 | 20 | 24.55 | 74 | 12.01 |