兆豐金(2886)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 | 19.70 0 0% | 19.80 0.1 0.51% | 19.05 -0.75 -3.79% | 19.80 0.75 3.94% | 19.25 -0.55 -2.78% | 19.55 0.3 1.56% | 19.80 0.25 1.28% | 19.50 -0.3 -1.52% | 19.69 | |||||||||||||||||||||||
12 月 | 20.85 1.35 6.92% | 20.75 -0.1 -0.48% | 20.55 -0.2 -0.96% | 20.15 -0.4 -1.95% | 20.60 0.45 2.23% | 20.45 -0.15 -0.73% | 20.35 -0.1 -0.49% | 20.75 0.4 1.97% | 20.05 -0.7 -3.37% | 20.05 0 0% | 19.25 -0.8 -3.99% | 19.45 0.2 1.04% | 18.20 -1.25 -6.43% | 17.65 -0.55 -3.02% | 18.85 1.2 6.8% | 19.60 0.75 3.98% | 20.40 0.8 4.08% | 20.05 -0.35 -1.72% | 20.15 0.1 0.5% | 20.00 -0.15 -0.74% | 20.20 0.2 1% | 20.20 0 0% | 19.93 |
說明:最高漲幅:6.92%最低跌幅:-6.43% 最高價:20.85最低價:17.65平均價:19.86,灰色底表示週末,漲16天(8.9)元,跌17天(-8.15)元,平盤3天
7%=3,4%=3,2%=5,1%=5,0%=3,-0%=2,-1%=2,-2%=2,-3%=3,-4%=4,-5%=4,
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 | 2886 | 43532790 | 9892 | 861300071 | 19.60 | 19.95 | 19.50 | 19.70 | 0.00 | 0% | 19.70 | 959 | 19.75 | 342 | 12.63 |
2011-11-22 | 2886 | 60077785 | 11024 | 1201301558 | 20.50 | 20.50 | 19.60 | 19.80 | 0.10 | 0.51% | 19.75 | 1051 | 19.80 | 252 | 12.69 |
2011-11-23 | 2886 | 41535460 | 9723 | 804359451 | 19.60 | 19.75 | 19.05 | 19.05 | 0.75 | -3.79% | 19.05 | 1175 | 19.10 | 630 | 12.21 |
2011-11-24 | 2886 | 63512607 | 12114 | 1243545004 | 19.15 | 19.90 | 19.15 | 19.80 | 0.75 | 3.94% | 19.80 | 52 | 19.85 | 1896 | 12.69 |
2011-11-25 | 2886 | 49528541 | 10403 | 967472686 | 19.90 | 20.00 | 19.20 | 19.25 | 0.55 | -2.78% | 19.25 | 308 | 19.30 | 524 | 12.34 |
2011-11-28 | 2886 | 27261301 | 5124 | 534087233 | 19.55 | 19.70 | 19.45 | 19.55 | 0.30 | 1.56% | 19.55 | 926 | 19.60 | 36 | 12.53 |
2011-11-29 | 2886 | 27804141 | 5262 | 549491869 | 19.90 | 19.90 | 19.55 | 19.80 | 0.25 | 1.28% | 19.80 | 184 | 19.85 | 1027 | 12.69 |
2011-11-30 | 2886 | 32802231 | 6317 | 640411636 | 19.80 | 19.80 | 19.30 | 19.50 | 0.30 | -1.52% | 19.45 | 14 | 19.50 | 50 | 12.50 |
2011-12-01 | 2886 | 60575088 | 9812 | 1259753595 | 20.85 | 20.85 | 20.50 | 20.85 | 1.35 | 6.92% | 20.85 | 36640 | 0.00 | 0 | 13.37 |
2011-12-02 | 2886 | 51558545 | 9628 | 1074774286 | 20.85 | 21.10 | 20.60 | 20.75 | 0.10 | -0.48% | 20.70 | 686 | 20.75 | 253 | 13.30 |
2011-12-05 | 2886 | 40672874 | 5965 | 814271628 | 20.90 | 20.90 | 20.25 | 20.55 | 0.20 | -0.96% | 20.55 | 33 | 20.60 | 251 | 13.17 |
2011-12-06 | 2886 | 25409204 | 5547 | 516780701 | 20.55 | 20.55 | 20.05 | 20.15 | 0.40 | -1.95% | 20.15 | 627 | 20.20 | 121 | 12.92 |
2011-12-07 | 2886 | 28987961 | 6457 | 593773669 | 20.40 | 20.60 | 20.35 | 20.60 | 0.45 | 2.23% | 20.55 | 106 | 20.60 | 653 | 13.21 |
2011-12-08 | 2886 | 27165954 | 5355 | 553514946 | 20.50 | 20.60 | 20.10 | 20.45 | 0.15 | -0.73% | 20.45 | 153 | 20.50 | 43 | 13.11 |
2011-12-09 | 2886 | 42859668 | 6662 | 868578474 | 20.05 | 20.55 | 20.00 | 20.35 | 0.10 | -0.49% | 20.35 | 401 | 20.40 | 57 | 13.04 |
2011-12-12 | 2886 | 22698846 | 5011 | 470306503 | 20.85 | 20.85 | 20.60 | 20.75 | 0.40 | 1.97% | 20.70 | 210 | 20.75 | 1834 | 13.30 |
2011-12-13 | 2886 | 22993750 | 4950 | 465266108 | 20.30 | 20.50 | 20.00 | 20.05 | 0.70 | -3.37% | 20.05 | 817 | 20.10 | 77 | 12.85 |
2011-12-14 | 2886 | 21719299 | 4598 | 436332774 | 20.35 | 20.35 | 20.00 | 20.05 | 0.00 | 0% | 20.05 | 700 | 20.10 | 66 | 12.85 |
2011-12-15 | 2886 | 37421248 | 8187 | 727977947 | 19.85 | 19.85 | 19.25 | 19.25 | 0.80 | -3.99% | 19.25 | 492 | 19.30 | 107 | 12.34 |
2011-12-16 | 2886 | 18413250 | 4059 | 357302062 | 19.50 | 19.60 | 19.25 | 19.45 | 0.20 | 1.04% | 19.45 | 1551 | 19.50 | 387 | 12.47 |
2011-12-19 | 2886 | 53832605 | 11533 | 998226365 | 19.35 | 19.35 | 18.10 | 18.20 | 1.25 | -6.43% | 18.20 | 317 | 18.25 | 176 | 11.67 |
2011-12-20 | 2886 | 84975350 | 15634 | 1517385658 | 18.50 | 18.50 | 17.60 | 17.65 | 0.55 | -3.02% | 17.65 | 497 | 17.70 | 70 | 11.31 |
2011-12-21 | 2886 | 46158795 | 5802 | 869317561 | 18.85 | 18.85 | 18.65 | 18.85 | 1.20 | 6.8% | 18.85 | 23381 | 0.00 | 0 | 12.08 |
2011-12-22 | 2886 | 73726792 | 13883 | 1436641294 | 19.10 | 19.70 | 19.05 | 19.60 | 0.75 | 3.98% | 19.55 | 739 | 19.60 | 189 | 12.56 |
2011-12-23 | 2886 | 70120309 | 13906 | 1435570967 | 20.10 | 20.70 | 20.05 | 20.40 | 0.80 | 4.08% | 20.35 | 417 | 20.40 | 3 | 13.08 |
2011-12-26 | 2886 | 30161935 | 7831 | 605911068 | 20.40 | 20.40 | 20.00 | 20.05 | 0.35 | -1.72% | 20.05 | 804 | 20.10 | 1529 | 12.85 |
2011-12-27 | 2886 | 22050763 | 5361 | 440029146 | 20.00 | 20.20 | 19.70 | 20.15 | 0.10 | 0.5% | 20.10 | 168 | 20.15 | 458 | 12.92 |
2011-12-28 | 2886 | 13032331 | 3485 | 262120570 | 20.25 | 20.25 | 20.00 | 20.00 | 0.15 | -0.74% | 20.00 | 1284 | 20.05 | 436 | 12.82 |
2011-12-29 | 2886 | 14849411 | 3332 | 297756235 | 20.00 | 20.20 | 19.80 | 20.20 | 0.20 | 1% | 20.15 | 102 | 20.20 | 1217 | 12.95 |
2011-12-30 | 2886 | 31142205 | 6738 | 634703064 | 20.50 | 20.65 | 20.20 | 20.20 | 0.00 | 0% | 20.20 | 391 | 20.25 | 468 | 12.95 |