台開(2841)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 | 10.85 0 0% | 11.00 0.15 1.38% | 11.00 0 0% | 11.20 0.2 1.82% | 11.30 0.1 0.89% | 11.50 0.2 1.77% | 11.60 0.1 0.87% | 11.60 0 0% | 11.33 | |||||||||||||||||||||||
12 月 | 11.75 0.15 1.29% | 11.45 -0.3 -2.55% | 11.25 -0.2 -1.75% | 11.30 0.05 0.44% | 11.30 0 0% | 11.25 -0.05 -0.44% | 11.20 -0.05 -0.44% | 11.20 0 0% | 11.20 0 0% | 11.25 0.05 0.45% | 11.15 -0.1 -0.89% | 11.20 0.05 0.45% | 11.00 -0.2 -1.79% | 11.10 0.1 0.91% | 11.45 0.35 3.15% | 11.35 -0.1 -0.87% | 11.50 0.15 1.32% | 11.65 0.15 1.3% | 11.60 -0.05 -0.43% | 11.50 -0.1 -0.86% | 11.40 -0.1 -0.87% | 11.55 0.15 1.32% | 11.33 |
說明:最高漲幅:3.15%最低跌幅:-2.55% 最高價:11.75最低價:10.85平均價:11.33,灰色底表示週末,漲17天(2.45)元,跌12天(-1.65)元,平盤7天
3%=1,2%=3,1%=10,0%=10,-0%=1,-1%=3,-2%=4,-3%=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 | 2841 | 9301914 | 1281 | 100638197 | 11.30 | 11.30 | 10.55 | 10.85 | 0.45 | 0% | 10.85 | 74 | 10.90 | 37 | 8.22 |
2011-11-22 | 2841 | 5962182 | 799 | 64833867 | 10.75 | 11.00 | 10.70 | 11.00 | 0.15 | 1.38% | 10.95 | 7 | 11.00 | 252 | 8.33 |
2011-11-23 | 2841 | 4663124 | 950 | 51418986 | 11.00 | 11.15 | 10.90 | 11.00 | 0.00 | 0% | 11.00 | 748 | 11.05 | 28 | 8.33 |
2011-11-24 | 2841 | 3491623 | 659 | 38743922 | 11.00 | 11.30 | 10.95 | 11.20 | 0.20 | 1.82% | 11.20 | 344 | 11.25 | 159 | 8.48 |
2011-11-25 | 2841 | 4558117 | 654 | 50948607 | 11.05 | 11.35 | 11.05 | 11.30 | 0.10 | 0.89% | 11.30 | 148 | 11.35 | 225 | 8.56 |
2011-11-28 | 2841 | 3439501 | 559 | 39431375 | 11.30 | 11.60 | 11.30 | 11.50 | 0.20 | 1.77% | 11.50 | 147 | 11.55 | 155 | 8.71 |
2011-11-29 | 2841 | 2078182 | 407 | 23882337 | 11.55 | 11.60 | 11.40 | 11.60 | 0.10 | 0.87% | 11.55 | 401 | 11.60 | 46 | 8.79 |
2011-11-30 | 2841 | 3466119 | 640 | 39877708 | 11.55 | 11.60 | 11.40 | 11.60 | 0.00 | 0% | 11.60 | 120 | 11.65 | 104 | 8.79 |
2011-12-01 | 2841 | 4050119 | 969 | 47797164 | 11.70 | 11.90 | 11.65 | 11.75 | 0.15 | 1.29% | 11.75 | 64 | 11.80 | 24 | 8.90 |
2011-12-02 | 2841 | 1878132 | 445 | 21583349 | 11.45 | 11.65 | 11.45 | 11.45 | 0.30 | -2.55% | 11.45 | 130 | 11.50 | 73 | 8.67 |
2011-12-05 | 2841 | 1411043 | 372 | 15969729 | 11.50 | 11.50 | 11.25 | 11.25 | 0.20 | -1.75% | 11.25 | 372 | 11.30 | 34 | 8.52 |
2011-12-06 | 2841 | 1919203 | 411 | 21535273 | 11.20 | 11.35 | 11.15 | 11.30 | 0.05 | 0.44% | 11.25 | 100 | 11.30 | 18 | 8.56 |
2011-12-07 | 2841 | 1522092 | 403 | 17096524 | 11.30 | 11.40 | 11.15 | 11.30 | 0.00 | 0% | 11.30 | 78 | 11.35 | 124 | 8.56 |
2011-12-08 | 2841 | 1172557 | 267 | 13111379 | 11.20 | 11.25 | 11.10 | 11.25 | 0.05 | -0.44% | 11.20 | 119 | 11.25 | 103 | 8.52 |
2011-12-09 | 2841 | 1917620 | 294 | 21365439 | 11.05 | 11.20 | 11.00 | 11.20 | 0.05 | -0.44% | 11.15 | 187 | 11.20 | 254 | 8.48 |
2011-12-12 | 2841 | 2338812 | 445 | 26038848 | 11.25 | 11.25 | 11.05 | 11.20 | 0.00 | 0% | 11.15 | 542 | 11.20 | 102 | 8.48 |
2011-12-13 | 2841 | 1411805 | 304 | 15666319 | 11.05 | 11.20 | 11.00 | 11.20 | 0.00 | 0% | 11.15 | 310 | 11.20 | 184 | 8.48 |
2011-12-14 | 2841 | 1028603 | 235 | 11502349 | 11.20 | 11.25 | 11.10 | 11.25 | 0.05 | 0.45% | 11.20 | 305 | 11.25 | 108 | 8.52 |
2011-12-15 | 2841 | 1917253 | 362 | 21267001 | 11.05 | 11.20 | 11.05 | 11.15 | 0.10 | -0.89% | 11.15 | 175 | 11.20 | 157 | 8.45 |
2011-12-16 | 2841 | 2078313 | 308 | 23037718 | 11.10 | 11.20 | 11.00 | 11.20 | 0.05 | 0.45% | 11.15 | 400 | 11.20 | 169 | 8.48 |
2011-12-19 | 2841 | 5679146 | 899 | 62391121 | 11.10 | 11.10 | 10.90 | 11.00 | 0.20 | -1.79% | 11.00 | 12 | 11.05 | 41 | 8.33 |
2011-12-20 | 2841 | 2931937 | 490 | 32330357 | 10.85 | 11.10 | 10.85 | 11.10 | 0.10 | 0.91% | 11.05 | 200 | 11.10 | 214 | 8.41 |
2011-12-21 | 2841 | 4778196 | 946 | 54653814 | 11.30 | 11.60 | 11.25 | 11.45 | 0.35 | 3.15% | 11.45 | 116 | 11.50 | 74 | 8.67 |
2011-12-22 | 2841 | 1117573 | 304 | 12600747 | 11.35 | 11.35 | 11.20 | 11.35 | 0.10 | -0.87% | 11.35 | 118 | 11.40 | 68 | 8.60 |
2011-12-23 | 2841 | 3646543 | 735 | 41832281 | 11.40 | 11.55 | 11.30 | 11.50 | 0.15 | 1.32% | 11.50 | 19 | 11.55 | 199 | 8.71 |
2011-12-26 | 2841 | 3769735 | 762 | 43938578 | 11.50 | 11.80 | 11.50 | 11.65 | 0.15 | 1.3% | 11.65 | 506 | 11.70 | 96 | 8.83 |
2011-12-27 | 2841 | 1842555 | 348 | 21349729 | 11.65 | 11.65 | 11.55 | 11.60 | 0.05 | -0.43% | 11.55 | 77 | 11.60 | 12 | 8.79 |
2011-12-28 | 2841 | 3095490 | 486 | 35461831 | 11.60 | 11.60 | 11.35 | 11.50 | 0.10 | -0.86% | 11.50 | 122 | 11.55 | 76 | 8.71 |
2011-12-29 | 2841 | 791342 | 256 | 9028540 | 11.50 | 11.50 | 11.35 | 11.40 | 0.10 | -0.87% | 11.40 | 15 | 11.45 | 83 | 8.64 |
2011-12-30 | 2841 | 2501026 | 527 | 28809638 | 11.40 | 11.65 | 11.40 | 11.55 | 0.15 | 1.32% | 11.55 | 358 | 11.60 | 63 | 8.75 |