開發金(2883)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 | 9.00 0 0% | 9.00 0 0% | 8.51 -0.49 -5.44% | 8.81 0.3 3.53% | 8.59 -0.22 -2.5% | 8.65 0.06 0.7% | 8.77 0.12 1.39% | 8.54 -0.23 -2.62% | 8.77 | |||||||||||||||||||||||
12 月 | 9.13 0.59 6.91% | 9.11 -0.02 -0.22% | 9.07 -0.04 -0.44% | 8.85 -0.22 -2.43% | 8.95 0.1 1.13% | 8.87 -0.08 -0.89% | 8.67 -0.2 -2.25% | 8.68 0.01 0.12% | 8.52 -0.16 -1.84% | 8.50 -0.02 -0.23% | 8.01 -0.49 -5.76% | 8.01 0 0% | 7.46 -0.55 -6.87% | 7.55 0.09 1.21% | 8.07 0.52 6.89% | 8.20 0.13 1.61% | 8.54 0.34 4.15% | 8.42 -0.12 -1.41% | 8.40 -0.02 -0.24% | 8.45 0.05 0.6% | 8.48 0.03 0.36% | 8.57 0.09 1.06% | 8.47 |
說明:最高漲幅:6.91%最低跌幅:-6.87% 最高價:9.13最低價:7.46平均價:8.55,灰色底表示週末,漲16天(3.09)元,跌17天(-3.57)元,平盤3天
7%=3,4%=2,2%=1,1%=7,0%=6,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=3,-6%=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 | 2883 | 22078185 | 4553 | 201075823 | 9.28 | 9.28 | 9.00 | 9.00 | 0.20 | 0% | 9.00 | 685 | 9.01 | 185 | 20.93 |
2011-11-22 | 2883 | 17251560 | 3739 | 156098362 | 9.08 | 9.18 | 8.93 | 9.00 | 0.00 | 0% | 9.00 | 90 | 9.01 | 29 | 20.93 |
2011-11-23 | 2883 | 35006153 | 7434 | 304620951 | 8.90 | 8.96 | 8.51 | 8.51 | 0.49 | -5.44% | 8.50 | 1472 | 8.51 | 166 | 19.79 |
2011-11-24 | 2883 | 24426926 | 4787 | 213643812 | 8.51 | 8.90 | 8.51 | 8.81 | 0.30 | 3.53% | 8.80 | 678 | 8.81 | 486 | 20.49 |
2011-11-25 | 2883 | 21434484 | 4133 | 186649281 | 8.86 | 8.94 | 8.58 | 8.59 | 0.22 | -2.5% | 8.58 | 231 | 8.59 | 400 | 19.98 |
2011-11-28 | 2883 | 12075834 | 2373 | 105099535 | 8.71 | 8.78 | 8.65 | 8.65 | 0.06 | 0.7% | 8.64 | 95 | 8.65 | 157 | 20.12 |
2011-11-29 | 2883 | 12689725 | 5744 | 111087960 | 8.76 | 8.80 | 8.70 | 8.77 | 0.12 | 1.39% | 8.76 | 673 | 8.77 | 171 | 20.40 |
2011-11-30 | 2883 | 21854262 | 3894 | 188573523 | 8.77 | 8.77 | 8.54 | 8.54 | 0.23 | -2.62% | 8.54 | 213 | 8.55 | 10 | 19.86 |
2011-12-01 | 2883 | 35911218 | 7046 | 325685577 | 9.10 | 9.13 | 8.94 | 9.13 | 0.59 | 6.91% | 9.13 | 2132 | 0.00 | 0 | 21.23 |
2011-12-02 | 2883 | 15813318 | 3188 | 144163774 | 9.11 | 9.20 | 9.07 | 9.11 | 0.02 | -0.22% | 9.11 | 47 | 9.12 | 79 | 21.19 |
2011-12-05 | 2883 | 10612280 | 2842 | 96344601 | 9.15 | 9.15 | 9.01 | 9.07 | 0.04 | -0.44% | 9.07 | 70 | 9.09 | 3 | 21.09 |
2011-12-06 | 2883 | 14487195 | 5124 | 130139239 | 9.11 | 9.11 | 8.85 | 8.85 | 0.22 | -2.43% | 8.85 | 92 | 8.87 | 50 | 20.58 |
2011-12-07 | 2883 | 15169165 | 4476 | 135362741 | 8.89 | 8.99 | 8.87 | 8.95 | 0.10 | 1.13% | 8.95 | 3 | 8.96 | 215 | 20.81 |
2011-12-08 | 2883 | 13967996 | 5445 | 123289948 | 8.95 | 8.95 | 8.75 | 8.87 | 0.08 | -0.89% | 8.87 | 17 | 8.88 | 217 | 20.63 |
2011-12-09 | 2883 | 17463011 | 5417 | 151932236 | 8.71 | 8.82 | 8.62 | 8.67 | 0.20 | -2.25% | 8.67 | 267 | 8.68 | 73 | 20.16 |
2011-12-12 | 2883 | 8838154 | 3126 | 76895650 | 8.71 | 8.78 | 8.63 | 8.68 | 0.01 | 0.12% | 8.67 | 2 | 8.68 | 288 | 20.19 |
2011-12-13 | 2883 | 12379902 | 3859 | 105463650 | 8.55 | 8.59 | 8.45 | 8.52 | 0.16 | -1.84% | 8.52 | 45 | 8.53 | 188 | 19.81 |
2011-12-14 | 2883 | 10242424 | 3380 | 87156039 | 8.52 | 8.56 | 8.45 | 8.50 | 0.02 | -0.23% | 8.50 | 227 | 8.51 | 60 | 19.77 |
2011-12-15 | 2883 | 29789155 | 5716 | 242952459 | 8.45 | 8.45 | 8.01 | 8.01 | 0.49 | -5.76% | 8.01 | 32 | 8.02 | 139 | 18.63 |
2011-12-16 | 2883 | 11022342 | 2630 | 88693110 | 8.09 | 8.10 | 8.01 | 8.01 | 0.00 | 0% | 8.01 | 364 | 8.02 | 256 | 18.63 |
2011-12-19 | 2883 | 31827857 | 6113 | 241707105 | 7.82 | 7.88 | 7.45 | 7.46 | 0.55 | -6.87% | 7.46 | 204 | 7.47 | 11 | 17.35 |
2011-12-20 | 2883 | 22682279 | 5530 | 172320186 | 7.47 | 7.74 | 7.47 | 7.55 | 0.09 | 1.21% | 7.55 | 20 | 7.56 | 282 | 17.56 |
2011-12-21 | 2883 | 16004073 | 2731 | 129079805 | 8.07 | 8.07 | 8.03 | 8.07 | 0.52 | 6.89% | 8.07 | 6330 | 0.00 | 0 | 18.77 |
2011-12-22 | 2883 | 30968337 | 5653 | 256513396 | 8.19 | 8.42 | 8.12 | 8.20 | 0.13 | 1.61% | 8.19 | 132 | 8.20 | 311 | 19.07 |
2011-12-23 | 2883 | 30306782 | 6795 | 257636480 | 8.40 | 8.56 | 8.35 | 8.54 | 0.34 | 4.15% | 8.54 | 54 | 8.55 | 441 | 19.86 |
2011-12-26 | 2883 | 9446870 | 2632 | 79752692 | 8.54 | 8.54 | 8.40 | 8.42 | 0.12 | -1.41% | 8.41 | 458 | 8.42 | 43 | 19.58 |
2011-12-27 | 2883 | 11261851 | 2514 | 94217758 | 8.40 | 8.48 | 8.31 | 8.40 | 0.02 | -0.24% | 8.39 | 48 | 8.40 | 300 | 19.53 |
2011-12-28 | 2883 | 10766489 | 4095 | 90566044 | 8.32 | 8.47 | 8.31 | 8.45 | 0.05 | 0.6% | 8.44 | 37 | 8.45 | 36 | 19.65 |
2011-12-29 | 2883 | 10289497 | 2223 | 86477055 | 8.40 | 8.48 | 8.33 | 8.48 | 0.03 | 0.36% | 8.48 | 12 | 8.49 | 128 | 19.72 |
2011-12-30 | 2883 | 20116262 | 5202 | 173391969 | 8.59 | 8.71 | 8.56 | 8.57 | 0.09 | 1.06% | 8.57 | 34 | 8.58 | 2 | 19.93 |