安泰銀(2849)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 | 11.30 0 0% | 11.65 0.35 3.1% | 10.95 -0.7 -6.01% | 11.70 0.75 6.85% | 12.30 0.6 5.13% | 12.55 0.25 2.03% | 12.35 -0.2 -1.59% | 11.80 -0.55 -4.45% | 11.98 | |||||||||||||||||||||||
12 月 | 12.60 0.8 6.78% | 13.25 0.65 5.16% | 13.70 0.45 3.4% | 12.75 -0.95 -6.93% | 13.45 0.7 5.49% | 12.95 -0.5 -3.72% | 12.65 -0.3 -2.32% | 12.15 -0.5 -3.95% | 12.15 0 0% | 12.35 0.2 1.65% | 12.25 -0.1 -0.81% | 13.00 0.75 6.12% | 12.90 -0.1 -0.77% | 13.20 0.3 2.33% | 14.10 0.9 6.82% | 14.10 0 0% | 13.70 -0.4 -2.84% | 13.50 -0.2 -1.46% | 13.70 0.2 1.48% | 14.15 0.45 3.28% | 14.35 0.2 1.41% | 14.95 0.6 4.18% | 13.24 |
說明:最高漲幅:6.85%最低跌幅:-6.93% 最高價:14.95最低價:10.95平均價:12.89,灰色底表示週末,漲19天(9.65)元,跌14天(-5.3)元,平盤3天
7%=4,6%=1,5%=3,4%=1,3%=4,2%=4,1%=2,0%=3,-0%=1,-1%=1,-2%=1,-3%=2,-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 | 2849 | 480705 | 176 | 5487864 | 11.25 | 11.60 | 11.25 | 11.30 | 0.15 | 0% | 11.25 | 44 | 11.30 | 58 | 5.09 |
2011-11-22 | 2849 | 655000 | 274 | 7589050 | 11.45 | 11.75 | 11.40 | 11.65 | 0.35 | 3.1% | 11.65 | 17 | 11.70 | 116 | 5.25 |
2011-11-23 | 2849 | 489200 | 220 | 5417890 | 11.30 | 11.40 | 10.90 | 10.95 | 0.70 | -6.01% | 10.95 | 97 | 11.00 | 104 | 4.93 |
2011-11-24 | 2849 | 871302 | 317 | 10113283 | 11.35 | 11.70 | 11.15 | 11.70 | 0.75 | 6.85% | 11.70 | 336 | 0.00 | 0 | 5.27 |
2011-11-25 | 2849 | 2890850 | 974 | 35775003 | 12.45 | 12.50 | 12.00 | 12.30 | 0.60 | 5.13% | 12.25 | 9 | 12.30 | 41 | 5.54 |
2011-11-28 | 2849 | 7226831 | 429 | 84307182 | 12.40 | 13.00 | 12.40 | 12.55 | 0.25 | 2.03% | 12.50 | 13 | 12.55 | 3 | 5.65 |
2011-11-29 | 2849 | 5876480 | 256 | 69257560 | 12.80 | 12.85 | 12.05 | 12.35 | 0.20 | -1.59% | 12.30 | 31 | 12.35 | 75 | 5.56 |
2011-11-30 | 2849 | 4895415 | 295 | 56652272 | 12.25 | 12.35 | 11.80 | 11.80 | 0.55 | -4.45% | 11.80 | 201 | 11.85 | 5 | 5.32 |
2011-12-01 | 2849 | 5511208 | 291 | 62136912 | 12.60 | 12.60 | 12.45 | 12.60 | 0.80 | 6.78% | 12.60 | 391 | 0.00 | 0 | 5.68 |
2011-12-02 | 2849 | 5030149 | 836 | 62178699 | 12.70 | 13.40 | 12.65 | 13.25 | 0.65 | 5.16% | 13.20 | 15 | 13.25 | 17 | 5.97 |
2011-12-05 | 2849 | 5791583 | 660 | 74492782 | 13.60 | 13.95 | 13.45 | 13.70 | 0.45 | 3.4% | 13.70 | 28 | 13.75 | 3 | 6.17 |
2011-12-06 | 2849 | 1252236 | 511 | 16171857 | 13.65 | 13.65 | 12.75 | 12.75 | 0.95 | -6.93% | 12.75 | 5 | 12.80 | 25 | 5.74 |
2011-12-07 | 2849 | 1426919 | 572 | 18433016 | 12.75 | 13.45 | 12.55 | 13.45 | 0.70 | 5.49% | 13.35 | 6 | 13.45 | 22 | 6.06 |
2011-12-08 | 2849 | 487060 | 245 | 6351530 | 13.10 | 13.20 | 12.90 | 12.95 | 0.50 | -3.72% | 12.95 | 6 | 13.10 | 10 | 5.83 |
2011-12-09 | 2849 | 685842 | 270 | 8487142 | 12.05 | 12.75 | 12.05 | 12.65 | 0.30 | -2.32% | 12.55 | 2 | 12.65 | 24 | 5.70 |
2011-12-12 | 2849 | 545000 | 192 | 6766700 | 12.50 | 12.80 | 12.15 | 12.15 | 0.50 | -3.95% | 12.15 | 3 | 12.30 | 1 | 5.47 |
2011-12-13 | 2849 | 382199 | 187 | 4565077 | 12.10 | 12.15 | 11.70 | 12.15 | 0.00 | 0% | 12.15 | 11 | 12.20 | 19 | 5.47 |
2011-12-14 | 2849 | 285200 | 187 | 3479049 | 12.10 | 12.35 | 11.95 | 12.35 | 0.20 | 1.65% | 12.25 | 1 | 12.35 | 11 | 5.56 |
2011-12-15 | 2849 | 236003 | 121 | 2848086 | 11.95 | 12.30 | 11.65 | 12.25 | 0.10 | -0.81% | 12.10 | 5 | 12.30 | 28 | 5.52 |
2011-12-16 | 2849 | 711957 | 329 | 9018094 | 12.50 | 13.00 | 12.05 | 13.00 | 0.75 | 6.12% | 12.90 | 20 | 13.00 | 20 | 5.86 |
2011-12-19 | 2849 | 792389 | 362 | 9870300 | 13.00 | 13.00 | 12.10 | 12.90 | 0.10 | -0.77% | 12.20 | 6 | 12.90 | 8 | 5.81 |
2011-12-20 | 2849 | 927995 | 499 | 12152282 | 12.90 | 13.30 | 12.50 | 13.20 | 0.30 | 2.33% | 13.20 | 5 | 13.25 | 12 | 5.95 |
2011-12-21 | 2849 | 839323 | 155 | 11834454 | 14.10 | 14.10 | 14.10 | 14.10 | 0.90 | 6.82% | 14.10 | 593 | 0.00 | 0 | 6.35 |
2011-12-22 | 2849 | 1381423 | 558 | 19787929 | 14.50 | 14.50 | 13.90 | 14.10 | 0.00 | 0% | 14.05 | 5 | 14.10 | 30 | 6.35 |
2011-12-23 | 2849 | 1324884 | 482 | 18456204 | 14.20 | 14.20 | 13.60 | 13.70 | 0.40 | -2.84% | 13.70 | 38 | 13.75 | 25 | 6.17 |
2011-12-26 | 2849 | 456623 | 223 | 6160697 | 13.65 | 13.65 | 13.30 | 13.50 | 0.20 | -1.46% | 13.50 | 4 | 13.55 | 7 | 6.08 |
2011-12-27 | 2849 | 518658 | 279 | 7031347 | 13.50 | 13.85 | 13.20 | 13.70 | 0.20 | 1.48% | 13.70 | 18 | 13.75 | 19 | 6.17 |
2011-12-28 | 2849 | 1021277 | 371 | 14248388 | 13.70 | 14.20 | 13.40 | 14.15 | 0.45 | 3.28% | 14.15 | 15 | 14.20 | 48 | 6.37 |
2011-12-29 | 2849 | 786058 | 305 | 11111324 | 14.10 | 14.40 | 13.85 | 14.35 | 0.20 | 1.41% | 14.35 | 48 | 14.40 | 16 | 6.46 |
2011-12-30 | 2849 | 1973407 | 519 | 29111013 | 14.60 | 15.20 | 14.15 | 14.95 | 0.60 | 4.18% | 14.90 | 91 | 14.95 | 18 | 6.73 |