玉山金(2884)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 | 13.50 0 0% | 13.45 -0.05 -0.37% | 12.80 -0.65 -4.83% | 13.05 0.25 1.95% | 12.70 -0.35 -2.68% | 12.50 -0.2 -1.57% | 12.70 0.2 1.6% | 12.60 -0.1 -0.79% | 12.92 | |||||||||||||||||||||||
12 月 | 13.35 0.75 5.95% | 13.15 -0.2 -1.5% | 13.05 -0.1 -0.76% | 12.70 -0.35 -2.68% | 13.00 0.3 2.36% | 13.00 0 0% | 12.95 -0.05 -0.38% | 13.25 0.3 2.32% | 13.05 -0.2 -1.51% | 13.30 0.25 1.92% | 12.85 -0.45 -3.38% | 12.95 0.1 0.78% | 12.55 -0.4 -3.09% | 12.00 -0.55 -4.38% | 12.80 0.8 6.67% | 12.80 0 0% | 13.15 0.35 2.73% | 12.90 -0.25 -1.9% | 13.10 0.2 1.55% | 13.20 0.1 0.76% | 13.15 -0.05 -0.38% | 13.05 -0.1 -0.76% | 12.96 |
說明:最高漲幅:6.67%最低跌幅:-4.83% 最高價:13.50最低價:12.00平均價:12.95,灰色底表示週末,漲13天(4.65)元,跌20天(-5)元,平盤3天
7%=1,6%=2,3%=1,2%=7,1%=2,0%=3,-0%=1,-1%=1,-2%=3,-3%=4,-4%=5,-5%=6,
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 | 2884 | 7718266 | 2701 | 105063036 | 13.60 | 13.75 | 13.50 | 13.50 | 0.15 | 0% | 13.50 | 455 | 13.55 | 13 | 12.05 |
2011-11-22 | 2884 | 9813784 | 1817 | 132369825 | 13.50 | 13.65 | 13.30 | 13.45 | 0.05 | -0.37% | 13.45 | 340 | 13.50 | 13 | 12.01 |
2011-11-23 | 2884 | 15518614 | 3761 | 202680182 | 13.50 | 13.50 | 12.80 | 12.80 | 0.65 | -4.83% | 12.80 | 259 | 12.85 | 410 | 11.43 |
2011-11-24 | 2884 | 14040540 | 2642 | 181820531 | 12.80 | 13.15 | 12.75 | 13.05 | 0.25 | 1.95% | 13.00 | 550 | 13.05 | 56 | 11.65 |
2011-11-25 | 2884 | 9756143 | 2384 | 124641359 | 13.05 | 13.10 | 12.50 | 12.70 | 0.35 | -2.68% | 12.65 | 849 | 12.70 | 31 | 11.34 |
2011-11-28 | 2884 | 16258805 | 3667 | 204131128 | 12.80 | 12.95 | 12.35 | 12.50 | 0.20 | -1.57% | 12.50 | 1877 | 12.55 | 147 | 11.16 |
2011-11-29 | 2884 | 10394784 | 2157 | 131915283 | 12.70 | 12.75 | 12.60 | 12.70 | 0.20 | 1.6% | 12.70 | 400 | 12.75 | 843 | 11.34 |
2011-11-30 | 2884 | 11260784 | 2358 | 141701108 | 12.90 | 12.90 | 12.40 | 12.60 | 0.10 | -0.79% | 12.55 | 24 | 12.60 | 317 | 11.25 |
2011-12-01 | 2884 | 21786649 | 3963 | 290120050 | 13.10 | 13.45 | 13.10 | 13.35 | 0.75 | 5.95% | 13.35 | 364 | 13.40 | 683 | 11.92 |
2011-12-02 | 2884 | 11257296 | 2849 | 148079250 | 13.20 | 13.30 | 13.05 | 13.15 | 0.20 | -1.5% | 13.10 | 97 | 13.15 | 153 | 11.74 |
2011-12-05 | 2884 | 8355065 | 1645 | 109390504 | 13.15 | 13.20 | 13.00 | 13.05 | 0.10 | -0.76% | 13.05 | 446 | 13.10 | 25 | 11.65 |
2011-12-06 | 2884 | 8703118 | 1773 | 112286902 | 13.00 | 13.15 | 12.70 | 12.70 | 0.35 | -2.68% | 12.70 | 339 | 12.75 | 1 | 11.34 |
2011-12-07 | 2884 | 8502479 | 2174 | 109888127 | 12.60 | 13.05 | 12.60 | 13.00 | 0.30 | 2.36% | 12.95 | 1 | 13.00 | 404 | 11.61 |
2011-12-08 | 2884 | 7767662 | 1569 | 99345706 | 12.95 | 13.00 | 12.60 | 13.00 | 0.00 | 0% | 13.00 | 834 | 13.05 | 129 | 11.61 |
2011-12-09 | 2884 | 8413349 | 2230 | 107917187 | 12.75 | 13.00 | 12.60 | 12.95 | 0.05 | -0.38% | 12.90 | 226 | 12.95 | 135 | 11.56 |
2011-12-12 | 2884 | 11748360 | 1654 | 155189995 | 13.20 | 13.30 | 13.00 | 13.25 | 0.30 | 2.32% | 13.20 | 119 | 13.25 | 348 | 11.83 |
2011-12-13 | 2884 | 10900876 | 2194 | 142955418 | 13.10 | 13.20 | 13.00 | 13.05 | 0.20 | -1.51% | 13.05 | 63 | 13.10 | 308 | 11.65 |
2011-12-14 | 2884 | 8584198 | 1837 | 113771552 | 13.20 | 13.35 | 13.15 | 13.30 | 0.25 | 1.92% | 13.25 | 28 | 13.30 | 306 | 11.88 |
2011-12-15 | 2884 | 13662781 | 2605 | 177312767 | 13.05 | 13.15 | 12.80 | 12.85 | 0.45 | -3.38% | 12.80 | 539 | 12.85 | 58 | 11.47 |
2011-12-16 | 2884 | 10010075 | 2088 | 129485049 | 13.00 | 13.00 | 12.85 | 12.95 | 0.10 | 0.78% | 12.90 | 189 | 12.95 | 492 | 11.56 |
2011-12-19 | 2884 | 8099296 | 1782 | 102122498 | 12.90 | 12.90 | 12.50 | 12.55 | 0.40 | -3.09% | 12.55 | 189 | 12.60 | 183 | 11.21 |
2011-12-20 | 2884 | 30258108 | 3426 | 371322495 | 12.60 | 12.70 | 11.95 | 12.00 | 0.55 | -4.38% | 11.95 | 705 | 12.00 | 54 | 10.71 |
2011-12-21 | 2884 | 28865380 | 3344 | 366288699 | 12.65 | 12.80 | 12.55 | 12.80 | 0.80 | 6.67% | 12.80 | 1499 | 0.00 | 0 | 11.43 |
2011-12-22 | 2884 | 10845615 | 1888 | 140086555 | 12.85 | 13.05 | 12.70 | 12.80 | 0.00 | 0% | 12.80 | 478 | 12.85 | 7 | 11.43 |
2011-12-23 | 2884 | 12264843 | 2900 | 161698776 | 13.20 | 13.35 | 12.95 | 13.15 | 0.35 | 2.73% | 13.10 | 363 | 13.15 | 52 | 11.74 |
2011-12-26 | 2884 | 6653349 | 1117 | 86232191 | 13.15 | 13.15 | 12.85 | 12.90 | 0.25 | -1.9% | 12.90 | 198 | 12.95 | 346 | 11.52 |
2011-12-27 | 2884 | 13907522 | 2573 | 181484402 | 13.00 | 13.15 | 12.90 | 13.10 | 0.20 | 1.55% | 13.05 | 107 | 13.10 | 744 | 11.70 |
2011-12-28 | 2884 | 6178408 | 1755 | 81472618 | 13.20 | 13.30 | 13.00 | 13.20 | 0.10 | 0.76% | 13.20 | 219 | 13.25 | 1157 | 11.79 |
2011-12-29 | 2884 | 5900915 | 1194 | 77100776 | 13.00 | 13.20 | 12.90 | 13.15 | 0.05 | -0.38% | 13.10 | 34 | 13.15 | 303 | 11.74 |
2011-12-30 | 2884 | 4017966 | 1138 | 52713547 | 13.20 | 13.35 | 13.00 | 13.05 | 0.10 | -0.76% | 13.00 | 781 | 13.05 | 99 | 11.65 |