元大金(2885)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 | 15.05 0 0% | 15.15 0.1 0.66% | 14.70 -0.45 -2.97% | 15.10 0.4 2.72% | 14.70 -0.4 -2.65% | 14.90 0.2 1.36% | 15.25 0.35 2.35% | 14.75 -0.5 -3.28% | 15.03 | |||||||||||||||||||||||
12 月 | 15.75 1 6.78% | 16.00 0.25 1.59% | 16.05 0.05 0.31% | 15.60 -0.45 -2.8% | 15.70 0.1 0.64% | 15.20 -0.5 -3.18% | 15.05 -0.15 -0.99% | 15.35 0.3 1.99% | 15.05 -0.3 -1.95% | 15.15 0.1 0.66% | 14.80 -0.35 -2.31% | 14.80 0 0% | 14.35 -0.45 -3.04% | 14.10 -0.25 -1.74% | 15.05 0.95 6.74% | 15.05 0 0% | 15.65 0.6 3.99% | 15.45 -0.2 -1.28% | 15.35 -0.1 -0.65% | 15.45 0.1 0.65% | 15.45 0 0% | 15.45 0 0% | 15.27 |
說明:最高漲幅:6.78%最低跌幅:-3.28% 最高價:16.05最低價:14.10平均價:15.2,灰色底表示週末,漲17天(6.05)元,跌14天(-4.75)元,平盤5天
7%=3,4%=1,3%=1,2%=4,1%=6,0%=7,-0%=3,-1%=4,-2%=7,
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 | 2885 | 35381763 | 6199 | 538296006 | 15.50 | 15.55 | 15.00 | 15.05 | 0.65 | 0% | 15.05 | 1099 | 15.10 | 62 | 9.35 |
2011-11-22 | 2885 | 18915713 | 3873 | 286244786 | 15.00 | 15.30 | 15.00 | 15.15 | 0.10 | 0.66% | 15.10 | 180 | 15.15 | 637 | 9.41 |
2011-11-23 | 2885 | 19215798 | 4097 | 285402434 | 15.00 | 15.05 | 14.70 | 14.70 | 0.45 | -2.97% | 14.70 | 694 | 14.75 | 512 | 9.13 |
2011-11-24 | 2885 | 20164943 | 3762 | 301899144 | 14.75 | 15.10 | 14.75 | 15.10 | 0.40 | 2.72% | 15.05 | 154 | 15.10 | 148 | 9.38 |
2011-11-25 | 2885 | 27734567 | 5096 | 411139487 | 15.10 | 15.20 | 14.65 | 14.70 | 0.40 | -2.65% | 14.70 | 876 | 14.75 | 778 | 9.13 |
2011-11-28 | 2885 | 23356785 | 4061 | 347745885 | 15.00 | 15.05 | 14.80 | 14.90 | 0.20 | 1.36% | 14.85 | 233 | 14.90 | 227 | 9.25 |
2011-11-29 | 2885 | 30471659 | 3820 | 461207548 | 15.10 | 15.30 | 14.95 | 15.25 | 0.35 | 2.35% | 15.25 | 776 | 15.30 | 716 | 9.47 |
2011-11-30 | 2885 | 32139724 | 4993 | 479849961 | 15.25 | 15.25 | 14.75 | 14.75 | 0.50 | -3.28% | 14.75 | 690 | 14.80 | 42 | 9.16 |
2011-12-01 | 2885 | 38629906 | 5712 | 604437403 | 15.50 | 15.75 | 15.50 | 15.75 | 1.00 | 6.78% | 15.75 | 12389 | 0.00 | 0 | 9.78 |
2011-12-02 | 2885 | 25182140 | 4945 | 397613590 | 15.75 | 16.00 | 15.60 | 16.00 | 0.25 | 1.59% | 15.95 | 38 | 16.00 | 486 | 9.94 |
2011-12-05 | 2885 | 15366110 | 3669 | 244752678 | 16.00 | 16.10 | 15.70 | 16.05 | 0.05 | 0.31% | 16.00 | 295 | 16.05 | 194 | 9.97 |
2011-12-06 | 2885 | 13957953 | 3698 | 219627021 | 16.00 | 16.00 | 15.50 | 15.60 | 0.45 | -2.8% | 15.55 | 366 | 15.60 | 47 | 9.69 |
2011-12-07 | 2885 | 16610814 | 3306 | 260506736 | 15.70 | 15.80 | 15.55 | 15.70 | 0.10 | 0.64% | 15.65 | 320 | 15.70 | 1187 | 9.75 |
2011-12-08 | 2885 | 23432219 | 4834 | 359269730 | 15.55 | 15.60 | 15.20 | 15.20 | 0.50 | -3.18% | 15.20 | 310 | 15.25 | 7 | 9.44 |
2011-12-09 | 2885 | 16917919 | 3725 | 253587382 | 15.00 | 15.15 | 14.85 | 15.05 | 0.15 | -0.99% | 15.05 | 177 | 15.10 | 286 | 9.35 |
2011-12-12 | 2885 | 10020018 | 2013 | 153001269 | 15.30 | 15.35 | 15.20 | 15.35 | 0.30 | 1.99% | 15.30 | 94 | 15.35 | 525 | 9.53 |
2011-12-13 | 2885 | 7286971 | 1683 | 109795581 | 15.05 | 15.15 | 15.00 | 15.05 | 0.30 | -1.95% | 15.05 | 552 | 15.10 | 57 | 9.35 |
2011-12-14 | 2885 | 9122683 | 2208 | 137555807 | 15.05 | 15.15 | 14.95 | 15.15 | 0.10 | 0.66% | 15.15 | 491 | 15.20 | 901 | 9.41 |
2011-12-15 | 2885 | 15181262 | 3288 | 226129583 | 15.05 | 15.10 | 14.80 | 14.80 | 0.35 | -2.31% | 14.80 | 2519 | 14.85 | 48 | 9.19 |
2011-12-16 | 2885 | 11969656 | 2343 | 176979727 | 14.80 | 14.90 | 14.70 | 14.80 | 0.00 | 0% | 14.75 | 881 | 14.80 | 174 | 9.19 |
2011-12-19 | 2885 | 20190432 | 3664 | 291297632 | 14.70 | 14.75 | 14.20 | 14.35 | 0.45 | -3.04% | 14.30 | 259 | 14.35 | 67 | 8.91 |
2011-12-20 | 2885 | 21780367 | 4293 | 310263852 | 14.35 | 14.50 | 14.10 | 14.10 | 0.25 | -1.74% | 14.10 | 1785 | 14.15 | 2 | 8.76 |
2011-12-21 | 2885 | 24648910 | 3737 | 369931744 | 14.95 | 15.05 | 14.80 | 15.05 | 0.95 | 6.74% | 15.05 | 4026 | 0.00 | 0 | 9.35 |
2011-12-22 | 2885 | 23614860 | 3538 | 355745800 | 15.05 | 15.25 | 14.85 | 15.05 | 0.00 | 0% | 15.05 | 426 | 15.10 | 1248 | 9.35 |
2011-12-23 | 2885 | 36493399 | 6241 | 566208816 | 15.25 | 15.65 | 15.25 | 15.65 | 0.60 | 3.99% | 15.60 | 440 | 15.65 | 318 | 9.72 |
2011-12-26 | 2885 | 19157475 | 3423 | 296686742 | 15.65 | 15.65 | 15.35 | 15.45 | 0.20 | -1.28% | 15.45 | 376 | 15.50 | 1565 | 9.60 |
2011-12-27 | 2885 | 11651665 | 2174 | 179145840 | 15.45 | 15.50 | 15.30 | 15.35 | 0.10 | -0.65% | 15.35 | 44 | 15.40 | 1608 | 9.53 |
2011-12-28 | 2885 | 19486627 | 4362 | 301485483 | 15.45 | 15.60 | 15.35 | 15.45 | 0.10 | 0.65% | 15.40 | 844 | 15.45 | 150 | 9.60 |
2011-12-29 | 2885 | 9620927 | 2208 | 147900384 | 15.40 | 15.45 | 15.25 | 15.45 | 0.00 | 0% | 15.40 | 20 | 15.45 | 622 | 9.60 |
2011-12-30 | 2885 | 14796543 | 3158 | 229759876 | 15.60 | 15.65 | 15.40 | 15.45 | 0.00 | 0% | 15.40 | 904 | 15.45 | 428 | 9.60 |