新產(2850)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 | 16.70 0 0% | 16.35 -0.35 -2.1% | 15.75 -0.6 -3.67% | 15.75 0 0% | 15.60 -0.15 -0.95% | 16.10 0.5 3.21% | 16.05 -0.05 -0.31% | 15.85 -0.2 -1.25% | 16.08 | |||||||||||||||||||||||
12 月 | 16.50 0.65 4.1% | 16.50 0 0% | 16.15 -0.35 -2.12% | 15.80 -0.35 -2.17% | 15.90 0.1 0.63% | 15.60 -0.3 -1.89% | 15.45 -0.15 -0.96% | 15.30 -0.15 -0.97% | 15.10 -0.2 -1.31% | 15.00 -0.1 -0.66% | 14.70 -0.3 -2% | 14.80 0.1 0.68% | 14.00 -0.8 -5.41% | 14.00 0 0% | 14.85 0.85 6.07% | 14.70 -0.15 -1.01% | 15.25 0.55 3.74% | 15.40 0.15 0.98% | 15.05 -0.35 -2.27% | 15.05 0 0% | 14.95 -0.1 -0.66% | 15.00 0.05 0.33% | 15.23 |
說明:最高漲幅:6.07%最低跌幅:-5.41% 最高價:16.70最低價:14.00平均價:15.46,灰色底表示週末,漲11天(4.25)元,跌20天(-5.95)元,平盤5天
6%=1,4%=3,3%=2,1%=4,0%=6,-0%=1,-1%=1,-2%=2,-3%=7,-4%=9,
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 | 2850 | 480792 | 164 | 8024924 | 16.75 | 16.75 | 16.60 | 16.70 | 0.05 | 0% | 16.65 | 1 | 16.70 | 12 | 11.44 |
2011-11-22 | 2850 | 276079 | 117 | 4541745 | 16.40 | 16.65 | 16.20 | 16.35 | 0.35 | -2.1% | 16.35 | 15 | 16.40 | 1 | 11.20 |
2011-11-23 | 2850 | 419793 | 201 | 6699367 | 16.25 | 16.45 | 15.70 | 15.75 | 0.60 | -3.67% | 15.75 | 5 | 15.90 | 3 | 10.79 |
2011-11-24 | 2850 | 307525 | 116 | 4760267 | 15.10 | 15.90 | 15.10 | 15.75 | 0.00 | 0% | 15.75 | 6 | 15.80 | 23 | 10.79 |
2011-11-25 | 2850 | 205100 | 108 | 3215925 | 15.75 | 15.90 | 15.60 | 15.60 | 0.15 | -0.95% | 15.60 | 18 | 15.65 | 14 | 10.68 |
2011-11-28 | 2850 | 179499 | 103 | 2927458 | 16.50 | 16.65 | 16.10 | 16.10 | 0.50 | 3.21% | 16.10 | 10 | 16.15 | 2 | 11.03 |
2011-11-29 | 2850 | 190312 | 92 | 3062557 | 16.10 | 16.25 | 16.00 | 16.05 | 0.05 | -0.31% | 16.05 | 22 | 16.20 | 32 | 10.99 |
2011-11-30 | 2850 | 84160 | 50 | 1340394 | 16.05 | 16.05 | 15.80 | 15.85 | 0.20 | -1.25% | 15.85 | 3 | 16.00 | 28 | 10.86 |
2011-12-01 | 2850 | 339270 | 150 | 5582528 | 16.25 | 16.55 | 16.25 | 16.50 | 0.65 | 4.1% | 16.45 | 4 | 16.50 | 17 | 11.30 |
2011-12-02 | 2850 | 117325 | 66 | 1930930 | 16.50 | 16.60 | 16.40 | 16.50 | 0.00 | 0% | 16.40 | 7 | 16.50 | 14 | 11.30 |
2011-12-05 | 2850 | 296375 | 83 | 4811475 | 16.50 | 16.50 | 16.15 | 16.15 | 0.35 | -2.12% | 16.15 | 3 | 16.20 | 44 | 11.06 |
2011-12-06 | 2850 | 310449 | 152 | 4937816 | 16.10 | 16.10 | 15.80 | 15.80 | 0.35 | -2.17% | 15.80 | 9 | 15.85 | 19 | 10.82 |
2011-12-07 | 2850 | 260024 | 115 | 4130038 | 15.90 | 15.95 | 15.85 | 15.90 | 0.10 | 0.63% | 15.85 | 17 | 15.90 | 8 | 10.89 |
2011-12-08 | 2850 | 247200 | 114 | 3875140 | 15.80 | 15.80 | 15.55 | 15.60 | 0.30 | -1.89% | 15.60 | 3 | 15.65 | 11 | 10.68 |
2011-12-09 | 2850 | 203000 | 113 | 3132450 | 15.50 | 15.55 | 15.30 | 15.45 | 0.15 | -0.96% | 15.40 | 13 | 15.45 | 9 | 10.58 |
2011-12-12 | 2850 | 309456 | 120 | 4765544 | 15.70 | 15.70 | 15.25 | 15.30 | 0.15 | -0.97% | 15.25 | 21 | 15.30 | 15 | 10.48 |
2011-12-13 | 2850 | 363200 | 155 | 5486890 | 15.25 | 15.25 | 15.05 | 15.10 | 0.20 | -1.31% | 15.05 | 55 | 15.10 | 11 | 10.34 |
2011-12-14 | 2850 | 575144 | 224 | 8625673 | 15.00 | 15.05 | 14.90 | 15.00 | 0.10 | -0.66% | 14.95 | 65 | 15.00 | 36 | 10.27 |
2011-12-15 | 2850 | 197267 | 103 | 2907781 | 14.90 | 14.90 | 14.70 | 14.70 | 0.30 | -2% | 14.70 | 2 | 14.75 | 2 | 10.07 |
2011-12-16 | 2850 | 143100 | 76 | 2107485 | 14.70 | 14.80 | 14.70 | 14.80 | 0.10 | 0.68% | 14.75 | 8 | 14.80 | 1 | 10.14 |
2011-12-19 | 2850 | 535322 | 263 | 7590458 | 14.80 | 14.80 | 14.00 | 14.00 | 0.80 | -5.41% | 14.00 | 70 | 14.10 | 34 | 9.59 |
2011-12-20 | 2850 | 511925 | 257 | 7179600 | 14.00 | 14.40 | 13.95 | 14.00 | 0.00 | 0% | 14.00 | 2 | 14.05 | 1 | 9.59 |
2011-12-21 | 2850 | 404215 | 261 | 5959032 | 14.50 | 14.95 | 14.50 | 14.85 | 0.85 | 6.07% | 14.85 | 8 | 14.90 | 7 | 10.17 |
2011-12-22 | 2850 | 192068 | 86 | 2831145 | 14.85 | 14.95 | 14.60 | 14.70 | 0.15 | -1.01% | 14.70 | 4 | 14.75 | 1 | 10.07 |
2011-12-23 | 2850 | 583079 | 208 | 8840800 | 14.85 | 15.35 | 14.85 | 15.25 | 0.55 | 3.74% | 15.20 | 13 | 15.25 | 33 | 10.45 |
2011-12-26 | 2850 | 428500 | 114 | 6574150 | 15.40 | 15.45 | 15.20 | 15.40 | 0.15 | 0.98% | 15.35 | 17 | 15.40 | 112 | 10.55 |
2011-12-27 | 2850 | 296853 | 98 | 4472258 | 15.35 | 15.35 | 14.95 | 15.05 | 0.35 | -2.27% | 15.05 | 3 | 15.10 | 6 | 10.31 |
2011-12-28 | 2850 | 436550 | 174 | 6517800 | 15.00 | 15.10 | 14.85 | 15.05 | 0.00 | 0% | 15.00 | 9 | 15.05 | 2 | 10.31 |
2011-12-29 | 2850 | 255000 | 70 | 3805300 | 15.15 | 15.15 | 14.85 | 14.95 | 0.10 | -0.66% | 14.95 | 5 | 15.00 | 14 | 10.24 |
2011-12-30 | 2850 | 354200 | 129 | 5323730 | 15.15 | 15.25 | 14.95 | 15.00 | 0.05 | 0.33% | 14.95 | 66 | 15.00 | 6 | 10.27 |