華南金(2880)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 | 17.05 0 0% | 17.10 0.05 0.29% | 16.65 -0.45 -2.63% | 16.90 0.25 1.5% | 16.80 -0.1 -0.59% | 16.90 0.1 0.6% | 17.00 0.1 0.59% | 17.15 0.15 0.88% | 17.03 | |||||||||||||||||||||||
12 月 | 17.85 0.7 4.08% | 17.45 -0.4 -2.24% | 17.25 -0.2 -1.15% | 17.05 -0.2 -1.16% | 17.20 0.15 0.88% | 17.15 -0.05 -0.29% | 16.95 -0.2 -1.17% | 16.90 -0.05 -0.29% | 16.80 -0.1 -0.59% | 16.70 -0.1 -0.6% | 16.55 -0.15 -0.9% | 16.55 0 0% | 16.10 -0.45 -2.72% | 16.10 0 0% | 16.90 0.8 4.97% | 16.65 -0.25 -1.48% | 16.90 0.25 1.5% | 16.85 -0.05 -0.3% | 16.90 0.05 0.3% | 16.65 -0.25 -1.48% | 16.35 -0.3 -1.8% | 16.35 0 0% | 16.82 |
說明:最高漲幅:4.97%最低跌幅:-2.72% 最高價:17.85最低價:16.10平均價:16.88,灰色底表示週末,漲12天(3.4)元,跌20天(-4.05)元,平盤4天
5%=1,4%=2,2%=2,1%=5,0%=6,-0%=2,-1%=3,-2%=5,-3%=10,
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 | 2880 | 8959090 | 2241 | 153691464 | 17.15 | 17.25 | 17.00 | 17.05 | 0.10 | 0% | 17.05 | 407 | 17.10 | 86 | 18.94 |
2011-11-22 | 2880 | 7291067 | 1725 | 125014663 | 17.20 | 17.30 | 16.95 | 17.10 | 0.05 | 0.29% | 17.10 | 89 | 17.15 | 120 | 19.00 |
2011-11-23 | 2880 | 14045094 | 3589 | 235953282 | 17.10 | 17.10 | 16.60 | 16.65 | 0.45 | -2.63% | 16.65 | 292 | 16.70 | 10 | 18.50 |
2011-11-24 | 2880 | 8698384 | 2074 | 147102028 | 16.65 | 17.05 | 16.65 | 16.90 | 0.25 | 1.5% | 16.85 | 188 | 16.90 | 77 | 18.78 |
2011-11-25 | 2880 | 9275277 | 2349 | 156222209 | 17.00 | 17.05 | 16.70 | 16.80 | 0.10 | -0.59% | 16.80 | 239 | 16.85 | 271 | 18.67 |
2011-11-28 | 2880 | 6206967 | 2240 | 104887315 | 17.00 | 17.00 | 16.80 | 16.90 | 0.10 | 0.6% | 16.90 | 56 | 16.95 | 181 | 18.78 |
2011-11-29 | 2880 | 7102181 | 1486 | 120748277 | 17.00 | 17.05 | 16.90 | 17.00 | 0.10 | 0.59% | 17.00 | 24 | 17.05 | 771 | 18.89 |
2011-11-30 | 2880 | 11719087 | 2835 | 198857818 | 17.05 | 17.15 | 16.70 | 17.15 | 0.15 | 0.88% | 17.05 | 138 | 17.15 | 173 | 19.06 |
2011-12-01 | 2880 | 45367903 | 9787 | 806794217 | 17.55 | 18.10 | 17.50 | 17.85 | 0.70 | 4.08% | 17.85 | 141 | 17.90 | 397 | 19.83 |
2011-12-02 | 2880 | 16692465 | 3343 | 292171886 | 17.75 | 17.75 | 17.35 | 17.45 | 0.40 | -2.24% | 17.45 | 46 | 17.50 | 540 | 19.39 |
2011-12-05 | 2880 | 9225857 | 2117 | 157838868 | 17.50 | 17.55 | 17.20 | 17.25 | 0.20 | -1.15% | 17.25 | 267 | 17.30 | 24 | 19.17 |
2011-12-06 | 2880 | 6873257 | 1996 | 117902232 | 17.25 | 17.25 | 17.00 | 17.05 | 0.20 | -1.16% | 17.05 | 99 | 17.10 | 163 | 18.94 |
2011-12-07 | 2880 | 8985697 | 2346 | 153665009 | 17.15 | 17.20 | 17.00 | 17.20 | 0.15 | 0.88% | 17.15 | 103 | 17.20 | 483 | 19.11 |
2011-12-08 | 2880 | 7508566 | 2283 | 127682189 | 17.10 | 17.15 | 16.90 | 17.15 | 0.05 | -0.29% | 17.05 | 25 | 17.15 | 349 | 19.06 |
2011-12-09 | 2880 | 8365246 | 2596 | 141507682 | 16.85 | 17.10 | 16.80 | 16.95 | 0.20 | -1.17% | 16.95 | 56 | 17.00 | 369 | 18.83 |
2011-12-12 | 2880 | 4304596 | 1024 | 72999606 | 17.10 | 17.10 | 16.85 | 16.90 | 0.05 | -0.29% | 16.90 | 13 | 16.95 | 335 | 18.78 |
2011-12-13 | 2880 | 6106147 | 1420 | 102527818 | 16.80 | 16.90 | 16.75 | 16.80 | 0.10 | -0.59% | 16.75 | 236 | 16.80 | 8 | 18.67 |
2011-12-14 | 2880 | 5190832 | 2475 | 86890707 | 16.80 | 16.80 | 16.70 | 16.70 | 0.10 | -0.6% | 16.70 | 797 | 16.75 | 324 | 18.56 |
2011-12-15 | 2880 | 12213487 | 2836 | 202427581 | 16.65 | 16.65 | 16.50 | 16.55 | 0.15 | -0.9% | 16.55 | 25 | 16.60 | 574 | 18.39 |
2011-12-16 | 2880 | 5571255 | 1357 | 92372714 | 16.55 | 16.65 | 16.55 | 16.55 | 0.00 | 0% | 16.55 | 1388 | 16.60 | 331 | 18.39 |
2011-12-19 | 2880 | 11787175 | 2704 | 191293359 | 16.55 | 16.55 | 16.00 | 16.10 | 0.45 | -2.72% | 16.05 | 36 | 16.10 | 208 | 17.89 |
2011-12-20 | 2880 | 9333403 | 1918 | 150519555 | 16.25 | 16.30 | 16.05 | 16.10 | 0.00 | 0% | 16.05 | 274 | 16.10 | 36 | 17.89 |
2011-12-21 | 2880 | 31943863 | 5296 | 538484810 | 16.70 | 16.95 | 16.70 | 16.90 | 0.80 | 4.97% | 16.85 | 483 | 16.90 | 1734 | 18.78 |
2011-12-22 | 2880 | 14538164 | 3044 | 243057786 | 16.65 | 16.85 | 16.65 | 16.65 | 0.25 | -1.48% | 16.65 | 198 | 16.70 | 654 | 18.50 |
2011-12-23 | 2880 | 31166253 | 5872 | 527537951 | 16.80 | 17.00 | 16.80 | 16.90 | 0.25 | 1.5% | 16.85 | 477 | 16.90 | 55 | 18.78 |
2011-12-26 | 2880 | 11594196 | 2434 | 196510480 | 16.90 | 17.10 | 16.85 | 16.85 | 0.05 | -0.3% | 16.85 | 45 | 16.90 | 11 | 18.72 |
2011-12-27 | 2880 | 7623144 | 1632 | 128117767 | 16.80 | 16.95 | 16.65 | 16.90 | 0.05 | 0.3% | 16.85 | 291 | 16.90 | 35 | 18.78 |
2011-12-28 | 2880 | 7843257 | 2105 | 131332674 | 16.80 | 16.90 | 16.65 | 16.65 | 0.25 | -1.48% | 16.65 | 543 | 16.70 | 250 | 18.50 |
2011-12-29 | 2880 | 43579354 | 6789 | 708187785 | 16.40 | 16.40 | 16.10 | 16.35 | 0.30 | -1.8% | 16.35 | 27 | 16.40 | 1053 | 18.17 |
2011-12-30 | 2880 | 16575300 | 3616 | 272071087 | 16.40 | 16.50 | 16.30 | 16.35 | 0.00 | 0% | 16.35 | 567 | 16.40 | 429 | 18.17 |