遠東銀(2845)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 | 11.45 0 0% | 11.25 -0.2 -1.75% | 10.75 -0.5 -4.44% | 11.20 0.45 4.19% | 10.80 -0.4 -3.57% | 11.20 0.4 3.7% | 11.40 0.2 1.79% | 10.95 -0.45 -3.95% | 11.19 | |||||||||||||||||||||||
12 月 | 11.70 0.75 6.85% | 11.85 0.15 1.28% | 11.95 0.1 0.84% | 11.35 -0.6 -5.02% | 11.50 0.15 1.32% | 11.20 -0.3 -2.61% | 11.10 -0.1 -0.89% | 11.15 0.05 0.45% | 11.05 -0.1 -0.9% | 11.10 0.05 0.45% | 10.90 -0.2 -1.8% | 10.80 -0.1 -0.92% | 10.35 -0.45 -4.17% | 10.50 0.15 1.45% | 11.20 0.7 6.67% | 11.30 0.1 0.89% | 11.60 0.3 2.65% | 11.40 -0.2 -1.72% | 11.45 0.05 0.44% | 11.30 -0.15 -1.31% | 11.30 0 0% | 11.25 -0.05 -0.44% | 11.24 |
說明:最高漲幅:6.85%最低跌幅:-5.02% 最高價:11.95最低價:10.35平均價:11.22,灰色底表示週末,漲18天(4.9)元,跌16天(-4.45)元,平盤2天
7%=3,4%=3,3%=1,2%=1,1%=6,0%=6,-0%=1,-1%=1,-2%=1,-3%=4,-4%=4,-5%=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 | 2845 | 3038186 | 795 | 34976363 | 11.60 | 11.70 | 11.35 | 11.45 | 0.15 | 0% | 11.45 | 9 | 11.50 | 62 | 9.54 |
2011-11-22 | 2845 | 4549201 | 865 | 51833604 | 11.50 | 11.60 | 11.15 | 11.25 | 0.20 | -1.75% | 11.25 | 283 | 11.30 | 9 | 9.38 |
2011-11-23 | 2845 | 5465212 | 1076 | 60226760 | 11.20 | 11.25 | 10.75 | 10.75 | 0.50 | -4.44% | 10.75 | 320 | 10.80 | 4 | 8.96 |
2011-11-24 | 2845 | 5180201 | 1221 | 57627140 | 10.85 | 11.40 | 10.70 | 11.20 | 0.45 | 4.19% | 11.20 | 4 | 11.25 | 189 | 9.33 |
2011-11-25 | 2845 | 4742818 | 1186 | 52007322 | 11.20 | 11.35 | 10.70 | 10.80 | 0.40 | -3.57% | 10.80 | 95 | 10.85 | 7 | 9.00 |
2011-11-28 | 2845 | 5128968 | 951 | 56942726 | 11.05 | 11.25 | 10.95 | 11.20 | 0.40 | 3.7% | 11.20 | 112 | 11.25 | 193 | 9.33 |
2011-11-29 | 2845 | 4177741 | 906 | 47069591 | 11.25 | 11.40 | 11.05 | 11.40 | 0.20 | 1.79% | 11.35 | 115 | 11.40 | 182 | 9.50 |
2011-11-30 | 2845 | 3904419 | 953 | 43157155 | 11.30 | 11.30 | 10.90 | 10.95 | 0.45 | -3.95% | 10.95 | 41 | 11.00 | 277 | 9.13 |
2011-12-01 | 2845 | 8211845 | 1450 | 95724165 | 11.50 | 11.70 | 11.40 | 11.70 | 0.75 | 6.85% | 11.70 | 626 | 0.00 | 0 | 9.75 |
2011-12-02 | 2845 | 5581240 | 1453 | 65744368 | 11.80 | 11.90 | 11.60 | 11.85 | 0.15 | 1.28% | 11.80 | 52 | 11.85 | 173 | 9.88 |
2011-12-05 | 2845 | 8210534 | 1990 | 99098342 | 12.10 | 12.30 | 11.90 | 11.95 | 0.10 | 0.84% | 11.95 | 107 | 12.00 | 229 | 9.96 |
2011-12-06 | 2845 | 5428890 | 1329 | 62640382 | 11.90 | 11.90 | 11.30 | 11.35 | 0.60 | -5.02% | 11.30 | 267 | 11.35 | 10 | 9.46 |
2011-12-07 | 2845 | 4767896 | 1044 | 54581947 | 11.45 | 11.60 | 11.30 | 11.50 | 0.15 | 1.32% | 11.45 | 132 | 11.50 | 259 | 9.58 |
2011-12-08 | 2845 | 4140910 | 884 | 46488834 | 11.35 | 11.35 | 11.10 | 11.20 | 0.30 | -2.61% | 11.20 | 25 | 11.25 | 1341 | 9.33 |
2011-12-09 | 2845 | 3958030 | 919 | 43619926 | 11.00 | 11.25 | 10.80 | 11.10 | 0.10 | -0.89% | 11.10 | 70 | 11.15 | 57 | 9.25 |
2011-12-12 | 2845 | 1910998 | 467 | 21522168 | 11.30 | 11.35 | 11.15 | 11.15 | 0.05 | 0.45% | 11.15 | 122 | 11.20 | 24 | 9.29 |
2011-12-13 | 2845 | 2641628 | 581 | 29061608 | 11.00 | 11.15 | 10.90 | 11.05 | 0.10 | -0.9% | 11.05 | 31 | 11.10 | 85 | 9.21 |
2011-12-14 | 2845 | 1818468 | 489 | 20197598 | 11.10 | 11.20 | 11.00 | 11.10 | 0.05 | 0.45% | 11.10 | 81 | 11.15 | 92 | 9.25 |
2011-12-15 | 2845 | 3362631 | 690 | 36582672 | 11.00 | 11.00 | 10.80 | 10.90 | 0.20 | -1.8% | 10.85 | 53 | 10.90 | 200 | 9.08 |
2011-12-16 | 2845 | 3414540 | 709 | 36992717 | 10.95 | 11.00 | 10.75 | 10.80 | 0.10 | -0.92% | 10.80 | 235 | 10.85 | 24 | 9.00 |
2011-12-19 | 2845 | 5950380 | 1171 | 62257944 | 10.70 | 10.70 | 10.30 | 10.35 | 0.45 | -4.17% | 10.35 | 8 | 10.40 | 7 | 8.63 |
2011-12-20 | 2845 | 2559847 | 793 | 26979581 | 10.45 | 10.65 | 10.45 | 10.50 | 0.15 | 1.45% | 10.45 | 76 | 10.50 | 212 | 8.75 |
2011-12-21 | 2845 | 1789229 | 452 | 20039356 | 11.20 | 11.20 | 11.20 | 11.20 | 0.70 | 6.67% | 11.20 | 1522 | 0.00 | 0 | 9.33 |
2011-12-22 | 2845 | 6340137 | 1443 | 72246777 | 11.30 | 11.50 | 11.25 | 11.30 | 0.10 | 0.89% | 11.30 | 211 | 11.35 | 21 | 9.42 |
2011-12-23 | 2845 | 7948271 | 1554 | 92327956 | 11.55 | 11.75 | 11.50 | 11.60 | 0.30 | 2.65% | 11.55 | 107 | 11.60 | 151 | 9.67 |
2011-12-26 | 2845 | 2550028 | 631 | 29155905 | 11.60 | 11.60 | 11.35 | 11.40 | 0.20 | -1.72% | 11.40 | 102 | 11.45 | 15 | 9.50 |
2011-12-27 | 2845 | 4239604 | 1006 | 47725947 | 11.35 | 11.45 | 11.10 | 11.45 | 0.05 | 0.44% | 11.40 | 32 | 11.45 | 268 | 9.54 |
2011-12-28 | 2845 | 2067874 | 392 | 23428729 | 11.40 | 11.45 | 11.20 | 11.30 | 0.15 | -1.31% | 11.30 | 47 | 11.35 | 21 | 9.42 |
2011-12-29 | 2845 | 1570368 | 475 | 17812952 | 11.30 | 11.45 | 11.20 | 11.30 | 0.00 | 0% | 11.30 | 220 | 11.35 | 224 | 9.42 |
2011-12-30 | 2845 | 3079079 | 703 | 35043075 | 11.50 | 11.55 | 11.25 | 11.25 | 0.05 | -0.44% | 11.25 | 219 | 11.30 | 38 | 9.38 |