國票金(2889)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 | 10.10 0 0% | 10.00 -0.1 -0.99% | 9.86 -0.14 -1.4% | 9.90 0.04 0.41% | 9.75 -0.15 -1.52% | 9.84 0.09 0.92% | 9.88 0.04 0.41% | 9.76 -0.12 -1.21% | 9.92 | |||||||||||||||||||||||
12 月 | 10.25 0.49 5.02% | 10.05 -0.2 -1.95% | 10.00 -0.05 -0.5% | 9.87 -0.13 -1.3% | 10.05 0.18 1.82% | 9.88 -0.17 -1.69% | 9.86 -0.02 -0.2% | 9.87 0.01 0.1% | 9.83 -0.04 -0.41% | 9.85 0.02 0.2% | 9.70 -0.15 -1.52% | 9.66 -0.04 -0.41% | 10.30 0.64 6.63% | 9.70 -0.6 -5.83% | 10.15 0.45 4.64% | 10.10 -0.05 -0.49% | 10.20 0.1 0.99% | 10.05 -0.15 -1.47% | 9.99 -0.06 -0.6% | 10.00 0.01 0.1% | 10.00 0 0% | 10.10 0.1 1% | 9.99 |
說明:最高漲幅:6.63%最低跌幅:-5.83% 最高價:10.30最低價:9.66平均價:9.97,灰色底表示週末,漲16天(3.4)元,跌18天(-2.37)元,平盤2天
7%=2,5%=3,2%=1,1%=4,0%=8,-0%=1,-1%=4,-2%=4,-3%=9,
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 | 2889 | 2936598 | 742 | 30091525 | 10.40 | 10.45 | 10.10 | 10.10 | 0.40 | 0% | 10.10 | 73 | 10.15 | 9 | 8.35 |
2011-11-22 | 2889 | 4895294 | 1225 | 49034963 | 10.15 | 10.25 | 9.85 | 10.00 | 0.10 | -0.99% | 9.99 | 3 | 10.00 | 71 | 8.26 |
2011-11-23 | 2889 | 16589577 | 1328 | 163560986 | 9.95 | 10.00 | 9.65 | 9.86 | 0.14 | -1.4% | 9.80 | 1 | 9.86 | 106 | 8.15 |
2011-11-24 | 2889 | 3508241 | 836 | 34900444 | 9.86 | 10.00 | 9.86 | 9.90 | 0.04 | 0.41% | 9.89 | 27 | 9.90 | 81 | 8.18 |
2011-11-25 | 2889 | 2826777 | 957 | 27725443 | 9.96 | 9.96 | 9.72 | 9.75 | 0.15 | -1.52% | 9.74 | 6 | 9.75 | 40 | 8.06 |
2011-11-28 | 2889 | 1532040 | 650 | 15098706 | 9.85 | 9.90 | 9.80 | 9.84 | 0.09 | 0.92% | 9.83 | 11 | 9.84 | 17 | 8.13 |
2011-11-29 | 2889 | 3275929 | 808 | 32325670 | 9.94 | 9.96 | 9.82 | 9.88 | 0.04 | 0.41% | 9.87 | 13 | 9.88 | 5 | 8.17 |
2011-11-30 | 2889 | 2165480 | 739 | 21194001 | 9.88 | 9.88 | 9.74 | 9.76 | 0.12 | -1.21% | 9.76 | 39 | 9.77 | 93 | 8.07 |
2011-12-01 | 2889 | 7355349 | 1836 | 74462009 | 9.99 | 10.30 | 9.90 | 10.25 | 0.49 | 5.02% | 10.20 | 34 | 10.25 | 269 | 8.47 |
2011-12-02 | 2889 | 2324140 | 770 | 23469394 | 10.25 | 10.25 | 10.00 | 10.05 | 0.20 | -1.95% | 10.05 | 41 | 10.10 | 198 | 8.31 |
2011-12-05 | 2889 | 1435037 | 527 | 14443070 | 10.10 | 10.20 | 9.98 | 10.00 | 0.05 | -0.5% | 10.00 | 202 | 10.10 | 58 | 8.26 |
2011-12-06 | 2889 | 1795530 | 706 | 17831080 | 10.00 | 10.00 | 9.86 | 9.87 | 0.13 | -1.3% | 9.86 | 62 | 9.87 | 10 | 8.16 |
2011-12-07 | 2889 | 2476321 | 849 | 24752838 | 9.96 | 10.10 | 9.90 | 10.05 | 0.18 | 1.82% | 10.00 | 137 | 10.05 | 94 | 8.31 |
2011-12-08 | 2889 | 1801913 | 564 | 17865970 | 10.05 | 10.05 | 9.85 | 9.88 | 0.17 | -1.69% | 9.88 | 39 | 9.90 | 28 | 8.17 |
2011-12-09 | 2889 | 1537471 | 730 | 15209666 | 9.80 | 10.00 | 9.76 | 9.86 | 0.02 | -0.2% | 9.86 | 49 | 9.92 | 20 | 8.15 |
2011-12-12 | 2889 | 1196244 | 365 | 11844738 | 9.95 | 9.99 | 9.86 | 9.87 | 0.01 | 0.1% | 9.87 | 18 | 9.88 | 8 | 8.16 |
2011-12-13 | 2889 | 1453400 | 461 | 14253082 | 9.80 | 9.88 | 9.75 | 9.83 | 0.04 | -0.41% | 9.79 | 1 | 9.83 | 43 | 8.12 |
2011-12-14 | 2889 | 1338462 | 393 | 13129762 | 9.83 | 9.85 | 9.75 | 9.85 | 0.02 | 0.2% | 9.83 | 12 | 9.85 | 49 | 8.14 |
2011-12-15 | 2889 | 2480252 | 607 | 23984427 | 9.78 | 9.78 | 9.60 | 9.70 | 0.15 | -1.52% | 9.70 | 46 | 9.74 | 135 | 8.02 |
2011-12-16 | 2889 | 867083 | 344 | 8410646 | 9.80 | 9.80 | 9.66 | 9.66 | 0.04 | -0.41% | 9.66 | 19 | 9.68 | 10 | 7.98 |
2011-12-19 | 2889 | 3649019 | 1055 | 34963840 | 9.55 | 10.30 | 9.09 | 10.30 | 0.64 | 6.63% | 10.30 | 8 | 0.00 | 0 | 8.51 |
2011-12-20 | 2889 | 4315213 | 1039 | 41719381 | 9.61 | 9.79 | 9.58 | 9.70 | 0.60 | -5.83% | 9.70 | 214 | 9.71 | 8 | 8.02 |
2011-12-21 | 2889 | 8588635 | 1718 | 86977910 | 10.05 | 10.30 | 9.91 | 10.15 | 0.45 | 4.64% | 10.15 | 184 | 10.20 | 409 | 8.39 |
2011-12-22 | 2889 | 9389920 | 1829 | 95426728 | 10.15 | 10.40 | 9.99 | 10.10 | 0.05 | -0.49% | 10.10 | 197 | 10.15 | 17 | 8.35 |
2011-12-23 | 2889 | 7326606 | 1383 | 75221703 | 10.20 | 10.40 | 10.15 | 10.20 | 0.10 | 0.99% | 10.15 | 403 | 10.20 | 193 | 8.43 |
2011-12-26 | 2889 | 3506388 | 625 | 35361283 | 10.30 | 10.30 | 10.00 | 10.05 | 0.15 | -1.47% | 10.05 | 138 | 10.10 | 416 | 8.31 |
2011-12-27 | 2889 | 2049986 | 454 | 20534290 | 10.00 | 10.15 | 9.99 | 9.99 | 0.06 | -0.6% | 9.99 | 148 | 10.00 | 4 | 8.26 |
2011-12-28 | 2889 | 1863911 | 413 | 18630052 | 9.99 | 10.05 | 9.96 | 10.00 | 0.01 | 0.1% | 10.00 | 16 | 10.05 | 265 | 8.26 |
2011-12-29 | 2889 | 1121675 | 399 | 11211080 | 9.99 | 10.05 | 9.93 | 10.00 | 0.00 | 0% | 10.00 | 38 | 10.05 | 86 | 8.26 |
2011-12-30 | 2889 | 2009819 | 496 | 20201119 | 10.10 | 10.15 | 10.00 | 10.10 | 0.10 | 1% | 10.00 | 113 | 10.10 | 495 | 8.35 |