臺企銀(2834)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 | 9.17 0 0% | 9.10 -0.07 -0.76% | 8.72 -0.38 -4.18% | 9.02 0.3 3.44% | 8.96 -0.06 -0.67% | 9.05 0.09 1% | 9.13 0.08 0.88% | 9.00 -0.13 -1.42% | 9.08 | |||||||||||||||||||||||
12 月 | 9.61 0.61 6.78% | 9.55 -0.06 -0.62% | 9.46 -0.09 -0.94% | 9.26 -0.2 -2.11% | 9.39 0.13 1.4% | 9.32 -0.07 -0.75% | 9.46 0.14 1.5% | 9.34 -0.12 -1.27% | 9.14 -0.2 -2.14% | 9.30 0.16 1.75% | 9.01 -0.29 -3.12% | 9.02 0.01 0.11% | 8.58 -0.44 -4.88% | 8.56 -0.02 -0.23% | 9.15 0.59 6.89% | 9.13 -0.02 -0.22% | 9.38 0.25 2.74% | 9.27 -0.11 -1.17% | 9.14 -0.13 -1.4% | 9.10 -0.04 -0.44% | 9.12 0.02 0.22% | 9.33 0.21 2.3% | 9.2 |
說明:最高漲幅:6.89%最低跌幅:-4.88% 最高價:9.61最低價:8.56平均價:9.17,灰色底表示週末,漲14天(3.29)元,跌21天(-3.19)元,平盤1天
7%=3,3%=2,2%=3,1%=4,0%=3,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=12,
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 | 2834 | 5430387 | 1740 | 50152459 | 9.27 | 9.30 | 9.17 | 9.17 | 0.10 | 0% | 9.17 | 268 | 9.18 | 36 | 14.79 |
2011-11-22 | 2834 | 5824038 | 1711 | 53352987 | 9.20 | 9.27 | 9.05 | 9.10 | 0.07 | -0.76% | 9.10 | 85 | 9.11 | 23 | 14.68 |
2011-11-23 | 2834 | 11596577 | 2766 | 103195498 | 9.10 | 9.14 | 8.71 | 8.72 | 0.38 | -4.18% | 8.72 | 251 | 8.73 | 16 | 14.06 |
2011-11-24 | 2834 | 12722663 | 2380 | 113483465 | 8.72 | 9.08 | 8.72 | 9.02 | 0.30 | 3.44% | 9.02 | 19 | 9.03 | 8 | 14.55 |
2011-11-25 | 2834 | 9729545 | 2041 | 87344245 | 9.11 | 9.14 | 8.81 | 8.96 | 0.06 | -0.67% | 8.96 | 3 | 8.98 | 164 | 14.45 |
2011-11-28 | 2834 | 5274237 | 1664 | 47801101 | 9.11 | 9.14 | 9.00 | 9.05 | 0.09 | 1% | 9.05 | 139 | 9.07 | 27 | 14.60 |
2011-11-29 | 2834 | 5234206 | 1225 | 47763165 | 9.20 | 9.20 | 9.07 | 9.13 | 0.08 | 0.88% | 9.12 | 189 | 9.13 | 66 | 14.73 |
2011-11-30 | 2834 | 7729175 | 1827 | 69818447 | 9.13 | 9.13 | 8.95 | 9.00 | 0.13 | -1.42% | 8.98 | 37 | 9.00 | 80 | 14.52 |
2011-12-01 | 2834 | 21750767 | 4215 | 207120368 | 9.36 | 9.63 | 9.32 | 9.61 | 0.61 | 6.78% | 9.60 | 70 | 9.61 | 175 | 15.50 |
2011-12-02 | 2834 | 7980040 | 2021 | 76021813 | 9.60 | 9.60 | 9.44 | 9.55 | 0.06 | -0.62% | 9.54 | 30 | 9.55 | 27 | 15.40 |
2011-12-05 | 2834 | 4713784 | 1377 | 44717653 | 9.55 | 9.59 | 9.43 | 9.46 | 0.09 | -0.94% | 9.45 | 100 | 9.46 | 1 | 15.26 |
2011-12-06 | 2834 | 5038598 | 1403 | 47270290 | 9.50 | 9.50 | 9.26 | 9.26 | 0.20 | -2.11% | 9.26 | 40 | 9.27 | 20 | 14.94 |
2011-12-07 | 2834 | 8786669 | 2018 | 82336457 | 9.32 | 9.46 | 9.28 | 9.39 | 0.13 | 1.4% | 9.38 | 18 | 9.39 | 106 | 15.15 |
2011-12-08 | 2834 | 5681274 | 1346 | 52733256 | 9.37 | 9.37 | 9.13 | 9.32 | 0.07 | -0.75% | 9.31 | 8 | 9.32 | 56 | 15.03 |
2011-12-09 | 2834 | 8697857 | 2353 | 81106474 | 9.12 | 9.46 | 9.06 | 9.46 | 0.14 | 1.5% | 9.45 | 17 | 9.46 | 375 | 15.26 |
2011-12-12 | 2834 | 6343177 | 1421 | 60063335 | 9.51 | 9.59 | 9.34 | 9.34 | 0.12 | -1.27% | 9.34 | 71 | 9.35 | 86 | 15.06 |
2011-12-13 | 2834 | 5377486 | 1508 | 49399550 | 9.24 | 9.28 | 9.12 | 9.14 | 0.20 | -2.14% | 9.13 | 440 | 9.14 | 45 | 14.74 |
2011-12-14 | 2834 | 4959671 | 1301 | 45844954 | 9.20 | 9.31 | 9.14 | 9.30 | 0.16 | 1.75% | 9.30 | 101 | 9.31 | 145 | 15.00 |
2011-12-15 | 2834 | 9346385 | 1829 | 84626980 | 9.19 | 9.19 | 9.00 | 9.01 | 0.29 | -3.12% | 9.01 | 21 | 9.02 | 168 | 14.53 |
2011-12-16 | 2834 | 5029548 | 1104 | 45396770 | 9.06 | 9.10 | 8.95 | 9.02 | 0.01 | 0.11% | 9.02 | 153 | 9.04 | 61 | 14.55 |
2011-12-19 | 2834 | 9978599 | 2063 | 87409163 | 9.00 | 9.00 | 8.55 | 8.58 | 0.44 | -4.88% | 8.57 | 51 | 8.58 | 20 | 13.84 |
2011-12-20 | 2834 | 10207154 | 1995 | 87760667 | 8.64 | 8.74 | 8.53 | 8.56 | 0.02 | -0.23% | 8.56 | 76 | 8.57 | 17 | 13.81 |
2011-12-21 | 2834 | 13580219 | 2363 | 123790912 | 9.10 | 9.15 | 9.04 | 9.15 | 0.59 | 6.89% | 9.15 | 1405 | 0.00 | 0 | 14.76 |
2011-12-22 | 2834 | 11115298 | 2230 | 102482795 | 9.15 | 9.34 | 9.10 | 9.13 | 0.02 | -0.22% | 9.13 | 49 | 9.14 | 16 | 14.73 |
2011-12-23 | 2834 | 16748748 | 3585 | 156898105 | 9.25 | 9.45 | 9.25 | 9.38 | 0.25 | 2.74% | 9.38 | 412 | 9.39 | 88 | 15.13 |
2011-12-26 | 2834 | 4423577 | 1090 | 41186315 | 9.38 | 9.40 | 9.25 | 9.27 | 0.11 | -1.17% | 9.27 | 349 | 9.28 | 104 | 14.95 |
2011-12-27 | 2834 | 8130433 | 1698 | 74358403 | 9.20 | 9.28 | 9.10 | 9.14 | 0.13 | -1.4% | 9.14 | 55 | 9.15 | 50 | 14.74 |
2011-12-28 | 2834 | 7164969 | 1703 | 65231730 | 9.10 | 9.15 | 9.07 | 9.10 | 0.04 | -0.44% | 9.09 | 9 | 9.10 | 25 | 14.68 |
2011-12-29 | 2834 | 7525409 | 1521 | 68353372 | 9.06 | 9.13 | 9.02 | 9.12 | 0.02 | 0.22% | 9.11 | 83 | 9.12 | 37 | 14.71 |
2011-12-30 | 2834 | 18726768 | 3283 | 173923279 | 9.17 | 9.34 | 9.17 | 9.33 | 0.21 | 2.3% | 9.33 | 31 | 9.34 | 439 | 15.05 |