中信金(2891)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 | 16.60 0 0% | 16.55 -0.05 -0.3% | 16.15 -0.4 -2.42% | 16.60 0.45 2.79% | 16.30 -0.3 -1.81% | 16.50 0.2 1.23% | 16.80 0.3 1.82% | 16.55 -0.25 -1.49% | 16.63 | |||||||||||||||||||||||
12 月 | 17.70 1.15 6.95% | 18.10 0.4 2.26% | 17.50 -0.6 -3.31% | 17.10 -0.4 -2.29% | 17.50 0.4 2.34% | 17.95 0.45 2.57% | 18.20 0.25 1.39% | 18.75 0.55 3.02% | 18.00 -0.75 -4% | 17.90 -0.1 -0.56% | 17.25 -0.65 -3.63% | 17.55 0.3 1.74% | 16.70 -0.85 -4.84% | 16.40 -0.3 -1.8% | 17.50 1.1 6.71% | 18.35 0.85 4.86% | 19.15 0.8 4.36% | 19.00 -0.15 -0.78% | 19.10 0.1 0.53% | 19.05 -0.05 -0.26% | 18.85 -0.2 -1.05% | 18.90 0.05 0.27% | 18.02 |
說明:最高漲幅:6.95%最低跌幅:-4.84% 最高價:19.15最低價:16.15平均價:17.63,灰色底表示週末,漲18天(9.25)元,跌17天(-6.65)元,平盤1天
7%=3,5%=1,4%=1,3%=4,2%=4,1%=4,0%=2,-0%=2,-1%=2,-2%=2,-3%=2,-4%=4,-5%=5,
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 | 2891 | 41980893 | 7798 | 703769043 | 16.95 | 17.10 | 16.55 | 16.60 | 0.45 | 0% | 16.60 | 673 | 16.65 | 68 | 10.06 |
2011-11-22 | 2891 | 30781808 | 5629 | 513516678 | 16.70 | 16.90 | 16.40 | 16.55 | 0.05 | -0.3% | 16.55 | 157 | 16.60 | 49 | 10.03 |
2011-11-23 | 2891 | 30785122 | 6966 | 500822371 | 16.50 | 16.50 | 16.10 | 16.15 | 0.40 | -2.42% | 16.15 | 602 | 16.20 | 660 | 9.79 |
2011-11-24 | 2891 | 33374125 | 6326 | 547901721 | 16.15 | 16.65 | 16.15 | 16.60 | 0.45 | 2.79% | 16.55 | 177 | 16.60 | 11 | 10.06 |
2011-11-25 | 2891 | 53152768 | 7655 | 871504070 | 16.65 | 16.75 | 16.20 | 16.30 | 0.30 | -1.81% | 16.25 | 2046 | 16.30 | 70 | 9.88 |
2011-11-28 | 2891 | 30909401 | 5340 | 509226234 | 16.30 | 16.60 | 16.30 | 16.50 | 0.20 | 1.23% | 16.50 | 777 | 16.55 | 778 | 10.00 |
2011-11-29 | 2891 | 43481151 | 5818 | 729349192 | 16.70 | 16.95 | 16.60 | 16.80 | 0.30 | 1.82% | 16.80 | 1211 | 16.85 | 298 | 10.18 |
2011-11-30 | 2891 | 37163000 | 5333 | 616780513 | 16.75 | 16.75 | 16.40 | 16.55 | 0.25 | -1.49% | 16.55 | 1237 | 16.60 | 380 | 10.03 |
2011-12-01 | 2891 | 45785260 | 6551 | 807661466 | 17.70 | 17.70 | 17.35 | 17.70 | 1.15 | 6.95% | 17.70 | 38621 | 0.00 | 0 | 10.73 |
2011-12-02 | 2891 | 77214423 | 12211 | 1382008614 | 17.75 | 18.10 | 17.70 | 18.10 | 0.40 | 2.26% | 18.05 | 401 | 18.10 | 601 | 10.97 |
2011-12-05 | 2891 | 64528310 | 8407 | 1123050868 | 18.20 | 18.25 | 17.50 | 17.50 | 0.60 | -3.31% | 17.50 | 835 | 17.55 | 56 | 10.61 |
2011-12-06 | 2891 | 30463292 | 5830 | 525016744 | 17.20 | 17.40 | 17.10 | 17.10 | 0.40 | -2.29% | 17.10 | 579 | 17.15 | 4 | 10.36 |
2011-12-07 | 2891 | 27028833 | 5434 | 470820846 | 17.40 | 17.55 | 17.25 | 17.50 | 0.40 | 2.34% | 17.45 | 25 | 17.50 | 682 | 10.61 |
2011-12-08 | 2891 | 60503915 | 9777 | 1074428562 | 17.50 | 17.95 | 17.50 | 17.95 | 0.45 | 2.57% | 17.90 | 27 | 17.95 | 1778 | 10.88 |
2011-12-09 | 2891 | 71247002 | 10852 | 1283377233 | 17.80 | 18.40 | 17.50 | 18.20 | 0.25 | 1.39% | 18.20 | 367 | 18.25 | 287 | 11.03 |
2011-12-12 | 2891 | 67797196 | 9132 | 1267095140 | 18.85 | 18.85 | 18.55 | 18.75 | 0.55 | 3.02% | 18.70 | 19 | 18.75 | 1215 | 11.36 |
2011-12-13 | 2891 | 71109569 | 10191 | 1282113301 | 18.30 | 18.45 | 17.60 | 18.00 | 0.75 | -4% | 17.95 | 40 | 18.00 | 490 | 10.91 |
2011-12-14 | 2891 | 44379053 | 5367 | 789730714 | 17.90 | 17.95 | 17.55 | 17.90 | 0.10 | -0.56% | 17.85 | 572 | 17.90 | 1377 | 10.85 |
2011-12-15 | 2891 | 36486023 | 7373 | 635965906 | 17.60 | 17.65 | 17.25 | 17.25 | 0.65 | -3.63% | 17.25 | 180 | 17.30 | 102 | 10.45 |
2011-12-16 | 2891 | 37139706 | 6241 | 649992132 | 17.25 | 17.75 | 17.25 | 17.55 | 0.30 | 1.74% | 17.55 | 600 | 17.60 | 6 | 10.64 |
2011-12-19 | 2891 | 38198055 | 7763 | 648258215 | 17.55 | 17.55 | 16.65 | 16.70 | 0.85 | -4.84% | 16.70 | 204 | 16.75 | 84 | 10.12 |
2011-12-20 | 2891 | 40666066 | 7603 | 673761714 | 16.75 | 16.90 | 16.40 | 16.40 | 0.30 | -1.8% | 16.40 | 129 | 16.45 | 50 | 9.94 |
2011-12-21 | 2891 | 18723252 | 2661 | 327656882 | 17.50 | 17.50 | 17.50 | 17.50 | 1.10 | 6.71% | 17.50 | 48608 | 0.00 | 0 | 10.61 |
2011-12-22 | 2891 | 92568491 | 14926 | 1695709208 | 18.05 | 18.50 | 17.90 | 18.35 | 0.85 | 4.86% | 18.30 | 166 | 18.35 | 484 | 11.12 |
2011-12-23 | 2891 | 79951969 | 14824 | 1529796509 | 18.80 | 19.45 | 18.75 | 19.15 | 0.80 | 4.36% | 19.10 | 46 | 19.15 | 1438 | 11.61 |
2011-12-26 | 2891 | 24519630 | 6172 | 465471170 | 19.20 | 19.20 | 18.80 | 19.00 | 0.15 | -0.78% | 19.00 | 243 | 19.05 | 1369 | 11.52 |
2011-12-27 | 2891 | 29755672 | 5206 | 564729383 | 18.90 | 19.15 | 18.75 | 19.10 | 0.10 | 0.53% | 19.05 | 580 | 19.10 | 1121 | 11.58 |
2011-12-28 | 2891 | 25517401 | 4525 | 488533678 | 19.30 | 19.30 | 19.05 | 19.05 | 0.05 | -0.26% | 19.05 | 410 | 19.10 | 3373 | 11.55 |
2011-12-29 | 2891 | 40058947 | 6265 | 753759513 | 18.75 | 18.95 | 18.65 | 18.85 | 0.20 | -1.05% | 18.80 | 1119 | 18.85 | 76 | 11.42 |
2011-12-30 | 2891 | 29563918 | 5594 | 561760375 | 19.00 | 19.20 | 18.85 | 18.90 | 0.05 | 0.27% | 18.90 | 69 | 18.95 | 825 | 11.45 |