台新金(2887)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 | 11.30 0 0% | 11.10 -0.2 -1.77% | 10.40 -0.7 -6.31% | 10.90 0.5 4.81% | 10.75 -0.15 -1.38% | 10.85 0.1 0.93% | 11.00 0.15 1.38% | 10.90 -0.1 -0.91% | 10.97 | |||||||||||||||||||||||
12 月 | 11.65 0.75 6.88% | 11.30 -0.35 -3% | 11.35 0.05 0.44% | 10.95 -0.4 -3.52% | 11.15 0.2 1.83% | 10.95 -0.2 -1.79% | 10.60 -0.35 -3.2% | 10.65 0.05 0.47% | 10.45 -0.2 -1.88% | 10.60 0.15 1.44% | 10.15 -0.45 -4.25% | 10.15 0 0% | 9.44 -0.71 -7% | 9.30 -0.14 -1.48% | 9.95 0.65 6.99% | 10.25 0.3 3.02% | 10.80 0.55 5.37% | 10.65 -0.15 -1.39% | 10.50 -0.15 -1.41% | 10.55 0.05 0.48% | 10.50 -0.05 -0.47% | 10.50 0 0% | 10.56 |
說明:最高漲幅:6.99%最低跌幅:-7% 最高價:11.65最低價:9.30平均價:10.67,灰色底表示週末,漲16天(4.45)元,跌17天(-5.16)元,平盤3天
7%=3,5%=2,3%=1,2%=1,1%=4,0%=8,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=3,-6%=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 | 2887 | 29548675 | 4572 | 335505356 | 11.45 | 11.60 | 11.25 | 11.30 | 0.30 | 0% | 11.30 | 197 | 11.35 | 892 | 4.35 |
2011-11-22 | 2887 | 18493467 | 3151 | 208441522 | 11.40 | 11.50 | 11.10 | 11.10 | 0.20 | -1.77% | 11.10 | 2263 | 11.15 | 7 | 4.27 |
2011-11-23 | 2887 | 42710741 | 7133 | 458870421 | 11.10 | 11.20 | 10.40 | 10.40 | 0.70 | -6.31% | 10.35 | 2637 | 10.40 | 573 | 4.00 |
2011-11-24 | 2887 | 26269915 | 4467 | 281561144 | 10.40 | 10.95 | 10.40 | 10.90 | 0.50 | 4.81% | 10.85 | 367 | 10.90 | 243 | 4.19 |
2011-11-25 | 2887 | 16041564 | 3355 | 173977295 | 10.95 | 11.05 | 10.70 | 10.75 | 0.15 | -1.38% | 10.70 | 1341 | 10.75 | 443 | 4.13 |
2011-11-28 | 2887 | 11298719 | 1958 | 123285018 | 10.95 | 11.00 | 10.85 | 10.85 | 0.10 | 0.93% | 10.85 | 747 | 10.90 | 952 | 4.17 |
2011-11-29 | 2887 | 14734538 | 2432 | 162064456 | 11.00 | 11.10 | 10.90 | 11.00 | 0.15 | 1.38% | 11.00 | 136 | 11.05 | 462 | 4.23 |
2011-11-30 | 2887 | 16188945 | 2939 | 176293582 | 11.10 | 11.10 | 10.80 | 10.90 | 0.10 | -0.91% | 10.85 | 19 | 10.90 | 597 | 4.19 |
2011-12-01 | 2887 | 56886212 | 7613 | 657624181 | 11.65 | 11.65 | 11.40 | 11.65 | 0.75 | 6.88% | 11.60 | 136 | 11.65 | 2286 | 4.48 |
2011-12-02 | 2887 | 25982595 | 4579 | 294653153 | 11.50 | 11.50 | 11.25 | 11.30 | 0.35 | -3% | 11.30 | 127 | 11.35 | 57 | 4.35 |
2011-12-05 | 2887 | 12826511 | 3084 | 145618926 | 11.40 | 11.45 | 11.20 | 11.35 | 0.05 | 0.44% | 11.35 | 536 | 11.40 | 677 | 4.37 |
2011-12-06 | 2887 | 21507397 | 3731 | 239320267 | 11.40 | 11.40 | 10.90 | 10.95 | 0.40 | -3.52% | 10.90 | 974 | 11.00 | 943 | 4.21 |
2011-12-07 | 2887 | 17269023 | 3265 | 191952376 | 11.05 | 11.20 | 11.00 | 11.15 | 0.20 | 1.83% | 11.15 | 93 | 11.20 | 1256 | 4.29 |
2011-12-08 | 2887 | 18385000 | 3135 | 201405480 | 11.10 | 11.15 | 10.80 | 10.95 | 0.20 | -1.79% | 10.95 | 427 | 11.00 | 958 | 4.21 |
2011-12-09 | 2887 | 28557281 | 4890 | 303425013 | 10.50 | 10.75 | 10.50 | 10.60 | 0.35 | -3.2% | 10.60 | 2086 | 10.65 | 238 | 4.08 |
2011-12-12 | 2887 | 14489952 | 2350 | 155464109 | 10.80 | 10.85 | 10.65 | 10.65 | 0.05 | 0.47% | 10.65 | 789 | 10.70 | 566 | 4.10 |
2011-12-13 | 2887 | 16845819 | 3187 | 176032091 | 10.50 | 10.55 | 10.35 | 10.45 | 0.20 | -1.88% | 10.40 | 1994 | 10.45 | 814 | 4.02 |
2011-12-14 | 2887 | 14776037 | 1436 | 155666008 | 10.40 | 10.60 | 10.40 | 10.60 | 0.15 | 1.44% | 10.55 | 616 | 10.60 | 1005 | 4.08 |
2011-12-15 | 2887 | 29803284 | 4846 | 305151880 | 10.45 | 10.45 | 10.15 | 10.15 | 0.45 | -4.25% | 10.15 | 1302 | 10.20 | 362 | 3.90 |
2011-12-16 | 2887 | 22024006 | 3029 | 223786731 | 10.20 | 10.30 | 10.05 | 10.15 | 0.00 | 0% | 10.15 | 1073 | 10.20 | 820 | 3.90 |
2011-12-19 | 2887 | 51190892 | 8050 | 494126417 | 10.00 | 10.05 | 9.44 | 9.44 | 0.71 | -7% | 0.00 | 0 | 9.44 | 260 | 3.63 |
2011-12-20 | 2887 | 35060716 | 5125 | 331511705 | 9.50 | 9.58 | 9.30 | 9.30 | 0.14 | -1.48% | 9.30 | 258 | 9.31 | 2 | 3.58 |
2011-12-21 | 2887 | 27139624 | 2665 | 269937141 | 9.95 | 9.95 | 9.91 | 9.95 | 0.65 | 6.99% | 9.95 | 9281 | 0.00 | 0 | 3.83 |
2011-12-22 | 2887 | 27052457 | 5090 | 275093529 | 10.05 | 10.25 | 9.95 | 10.25 | 0.30 | 3.02% | 10.20 | 634 | 10.25 | 1198 | 3.94 |
2011-12-23 | 2887 | 37261699 | 6534 | 398385882 | 10.45 | 10.80 | 10.45 | 10.80 | 0.55 | 5.37% | 10.75 | 180 | 10.80 | 1406 | 4.15 |
2011-12-26 | 2887 | 14792458 | 2786 | 157232649 | 10.80 | 10.80 | 10.50 | 10.65 | 0.15 | -1.39% | 10.60 | 951 | 10.65 | 240 | 4.10 |
2011-12-27 | 2887 | 15771790 | 2699 | 164494525 | 10.55 | 10.65 | 10.30 | 10.50 | 0.15 | -1.41% | 10.45 | 615 | 10.50 | 645 | 4.04 |
2011-12-28 | 2887 | 12550261 | 2334 | 132026223 | 10.50 | 10.60 | 10.45 | 10.55 | 0.05 | 0.48% | 10.50 | 1669 | 10.55 | 486 | 4.06 |
2011-12-29 | 2887 | 11287540 | 1917 | 117656357 | 10.50 | 10.50 | 10.30 | 10.50 | 0.05 | -0.47% | 10.50 | 151 | 10.55 | 1794 | 4.04 |
2011-12-30 | 2887 | 11219832 | 2186 | 118622067 | 10.60 | 10.70 | 10.50 | 10.50 | 0.00 | 0% | 10.50 | 2470 | 10.55 | 703 | 4.04 |