新光金(2888)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 | 8.46 0 0% | 8.15 -0.31 -3.66% | 7.80 -0.35 -4.29% | 7.75 -0.05 -0.64% | 7.87 0.12 1.55% | 8.08 0.21 2.67% | 8.16 0.08 0.99% | 7.98 -0.18 -2.21% | 8.09 | |||||||||||||||||||||||
12 月 | 8.53 0.55 6.89% | 8.49 -0.04 -0.47% | 8.46 -0.03 -0.35% | 8.25 -0.21 -2.48% | 8.44 0.19 2.3% | 8.33 -0.11 -1.3% | 8.14 -0.19 -2.28% | 8.11 -0.03 -0.37% | 8.02 -0.09 -1.11% | 8.07 0.05 0.62% | 7.80 -0.27 -3.35% | 7.81 0.01 0.13% | 7.81 0 0% | 7.70 -0.11 -1.41% | 8.23 0.53 6.88% | 8.28 0.05 0.61% | 8.83 0.55 6.64% | 8.76 -0.07 -0.79% | 8.60 -0.16 -1.83% | 8.57 -0.03 -0.35% | 8.56 -0.01 -0.12% | 8.58 0.02 0.23% | 8.29 |
說明:最高漲幅:6.89%最低跌幅:-4.29% 最高價:8.83最低價:7.70平均價:8.23,灰色底表示週末,漲13天(3.12)元,跌20天(-2.37)元,平盤3天
7%=4,3%=2,2%=2,1%=3,0%=5,-0%=1,-1%=2,-2%=4,-3%=6,-4%=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 | 2888 | 20846991 | 4172 | 177972336 | 8.60 | 8.68 | 8.46 | 8.46 | 0.22 | 0% | 8.46 | 11 | 8.47 | 10 | 9.30 |
2011-11-22 | 2888 | 28337960 | 3938 | 234112671 | 8.55 | 8.55 | 8.10 | 8.15 | 0.31 | -3.66% | 8.15 | 230 | 8.16 | 109 | 8.96 |
2011-11-23 | 2888 | 34308714 | 5847 | 271790598 | 8.10 | 8.12 | 7.80 | 7.80 | 0.35 | -4.29% | 7.79 | 115 | 7.80 | 129 | 8.57 |
2011-11-24 | 2888 | 46394737 | 6703 | 357714083 | 7.50 | 7.90 | 7.50 | 7.75 | 0.05 | -0.64% | 7.74 | 131 | 7.75 | 453 | 8.52 |
2011-11-25 | 2888 | 29170697 | 5086 | 230959734 | 8.10 | 8.10 | 7.80 | 7.87 | 0.12 | 1.55% | 7.86 | 170 | 7.87 | 16 | 8.65 |
2011-11-28 | 2888 | 24945691 | 4049 | 201828995 | 8.00 | 8.18 | 7.98 | 8.08 | 0.21 | 2.67% | 8.07 | 152 | 8.08 | 758 | 8.88 |
2011-11-29 | 2888 | 16854191 | 3748 | 137657626 | 8.18 | 8.24 | 8.12 | 8.16 | 0.08 | 0.99% | 8.15 | 254 | 8.16 | 345 | 8.97 |
2011-11-30 | 2888 | 19120988 | 4332 | 152720591 | 8.10 | 8.10 | 7.88 | 7.98 | 0.18 | -2.21% | 7.96 | 153 | 7.98 | 61 | 8.77 |
2011-12-01 | 2888 | 31175133 | 5015 | 264427716 | 8.40 | 8.53 | 8.40 | 8.53 | 0.55 | 6.89% | 8.53 | 2687 | 0.00 | 0 | 9.37 |
2011-12-02 | 2888 | 15999991 | 3013 | 135613346 | 8.53 | 8.53 | 8.41 | 8.49 | 0.04 | -0.47% | 8.49 | 25 | 8.50 | 632 | 9.33 |
2011-12-05 | 2888 | 8875774 | 2277 | 75154061 | 8.50 | 8.55 | 8.35 | 8.46 | 0.03 | -0.35% | 8.45 | 108 | 8.46 | 177 | 9.30 |
2011-12-06 | 2888 | 9451036 | 2090 | 78811396 | 8.41 | 8.41 | 8.24 | 8.25 | 0.21 | -2.48% | 8.25 | 409 | 8.27 | 76 | 9.07 |
2011-12-07 | 2888 | 19948194 | 2747 | 167341589 | 8.35 | 8.45 | 8.32 | 8.44 | 0.19 | 2.3% | 8.43 | 31 | 8.44 | 73 | 9.27 |
2011-12-08 | 2888 | 12914881 | 2309 | 107214740 | 8.40 | 8.40 | 8.24 | 8.33 | 0.11 | -1.3% | 8.33 | 1 | 8.35 | 6 | 9.15 |
2011-12-09 | 2888 | 8348707 | 2408 | 67932296 | 8.19 | 8.19 | 8.05 | 8.14 | 0.19 | -2.28% | 8.13 | 42 | 8.14 | 30 | 8.95 |
2011-12-12 | 2888 | 6753290 | 1494 | 55167037 | 8.19 | 8.26 | 8.11 | 8.11 | 0.03 | -0.37% | 8.11 | 55 | 8.13 | 3 | 8.91 |
2011-12-13 | 2888 | 9063253 | 1661 | 72659270 | 8.08 | 8.09 | 7.99 | 8.02 | 0.09 | -1.11% | 8.01 | 346 | 8.02 | 645 | 8.81 |
2011-12-14 | 2888 | 9549829 | 2606 | 76956814 | 8.02 | 8.13 | 8.00 | 8.07 | 0.05 | 0.62% | 8.07 | 86 | 8.08 | 215 | 8.87 |
2011-12-15 | 2888 | 14797703 | 5213 | 116354264 | 8.03 | 8.03 | 7.80 | 7.80 | 0.27 | -3.35% | 7.80 | 1435 | 7.83 | 17 | 8.57 |
2011-12-16 | 2888 | 9179906 | 4650 | 71903285 | 7.85 | 7.88 | 7.80 | 7.81 | 0.01 | 0.13% | 7.81 | 181 | 7.82 | 10 | 8.58 |
2011-12-19 | 2888 | 25828915 | 5303 | 196727075 | 7.80 | 7.81 | 7.46 | 7.81 | 0.00 | 0% | 7.77 | 3 | 7.81 | 44 | 8.58 |
2011-12-20 | 2888 | 14627865 | 4524 | 112635811 | 7.76 | 7.78 | 7.63 | 7.70 | 0.11 | -1.41% | 7.66 | 26 | 7.70 | 199 | 8.46 |
2011-12-21 | 2888 | 25825028 | 4503 | 212078577 | 8.20 | 8.23 | 8.16 | 8.23 | 0.53 | 6.88% | 8.23 | 2546 | 0.00 | 0 | 9.04 |
2011-12-22 | 2888 | 24434633 | 3933 | 201661425 | 8.25 | 8.40 | 8.15 | 8.28 | 0.05 | 0.61% | 8.27 | 41 | 8.28 | 144 | 9.10 |
2011-12-23 | 2888 | 43174154 | 9654 | 378624741 | 8.53 | 8.85 | 8.53 | 8.83 | 0.55 | 6.64% | 8.83 | 357 | 8.84 | 798 | 9.70 |
2011-12-26 | 2888 | 18183204 | 5150 | 159270381 | 8.84 | 8.85 | 8.67 | 8.76 | 0.07 | -0.79% | 8.76 | 146 | 8.77 | 71 | 9.63 |
2011-12-27 | 2888 | 17856240 | 4350 | 152431482 | 8.61 | 8.68 | 8.41 | 8.60 | 0.16 | -1.83% | 8.60 | 344 | 8.61 | 6 | 9.45 |
2011-12-28 | 2888 | 11453857 | 3139 | 97659817 | 8.58 | 8.58 | 8.47 | 8.57 | 0.03 | -0.35% | 8.55 | 66 | 8.57 | 151 | 9.42 |
2011-12-29 | 2888 | 9388526 | 3011 | 79726779 | 8.47 | 8.56 | 8.38 | 8.56 | 0.01 | -0.12% | 8.56 | 19 | 8.57 | 1093 | 9.41 |
2011-12-30 | 2888 | 16406168 | 2414 | 141750567 | 8.69 | 8.71 | 8.56 | 8.58 | 0.02 | 0.23% | 8.57 | 201 | 8.58 | 586 | 9.43 |