第一金(2892)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 | 17.40 0 0% | 17.40 0 0% | 16.70 -0.7 -4.02% | 17.55 0.85 5.09% | 17.10 -0.45 -2.56% | 17.35 0.25 1.46% | 17.50 0.15 0.86% | 17.20 -0.3 -1.71% | 17.4 | |||||||||||||||||||||||
12 月 | 18.40 1.2 6.98% | 18.25 -0.15 -0.82% | 18.00 -0.25 -1.37% | 17.65 -0.35 -1.94% | 17.95 0.3 1.7% | 18.10 0.15 0.84% | 17.75 -0.35 -1.93% | 17.75 0 0% | 17.15 -0.6 -3.38% | 17.10 -0.05 -0.29% | 16.80 -0.3 -1.75% | 16.85 0.05 0.3% | 16.10 -0.75 -4.45% | 16.15 0.05 0.31% | 17.25 1.1 6.81% | 17.40 0.15 0.87% | 17.90 0.5 2.87% | 17.90 0 0% | 17.90 0 0% | 17.90 0 0% | 17.80 -0.1 -0.56% | 17.75 -0.05 -0.28% | 17.52 |
說明:最高漲幅:6.98%最低跌幅:-4.45% 最高價:18.40最低價:16.10平均價:17.49,灰色底表示週末,漲13天(6.2)元,跌15天(-5.4)元,平盤8天
7%=3,5%=1,3%=1,2%=1,1%=5,0%=10,-0%=2,-1%=2,-2%=3,-3%=4,-4%=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 | 2892 | 41723212 | 9571 | 732924530 | 17.50 | 17.75 | 17.40 | 17.40 | 0.15 | 0% | 17.35 | 542 | 17.40 | 119 | 15.26 |
2011-11-22 | 2892 | 28876017 | 6376 | 506041000 | 17.75 | 17.75 | 17.30 | 17.40 | 0.00 | 0% | 17.40 | 85 | 17.45 | 597 | 15.26 |
2011-11-23 | 2892 | 55216619 | 11427 | 936478220 | 17.30 | 17.40 | 16.65 | 16.70 | 0.70 | -4.02% | 16.70 | 1006 | 16.75 | 169 | 14.65 |
2011-11-24 | 2892 | 60720046 | 10818 | 1044474423 | 16.80 | 17.55 | 16.80 | 17.55 | 0.85 | 5.09% | 17.50 | 872 | 17.55 | 232 | 15.39 |
2011-11-25 | 2892 | 37379987 | 7415 | 649782224 | 17.60 | 17.70 | 17.10 | 17.10 | 0.45 | -2.56% | 17.10 | 1150 | 17.15 | 336 | 15.00 |
2011-11-28 | 2892 | 24250161 | 5924 | 422471067 | 17.55 | 17.60 | 17.25 | 17.35 | 0.25 | 1.46% | 17.30 | 1255 | 17.35 | 352 | 15.22 |
2011-11-29 | 2892 | 29316236 | 6269 | 511862907 | 17.65 | 17.65 | 17.30 | 17.50 | 0.15 | 0.86% | 17.50 | 399 | 17.55 | 722 | 15.35 |
2011-11-30 | 2892 | 28627113 | 6025 | 492103313 | 17.45 | 17.45 | 17.00 | 17.20 | 0.30 | -1.71% | 17.20 | 9 | 17.25 | 728 | 15.09 |
2011-12-01 | 2892 | 87259183 | 14984 | 1591572326 | 18.20 | 18.40 | 17.95 | 18.40 | 1.20 | 6.98% | 18.40 | 5754 | 0.00 | 0 | 16.14 |
2011-12-02 | 2892 | 30986393 | 5798 | 564127289 | 18.35 | 18.35 | 18.10 | 18.25 | 0.15 | -0.82% | 18.20 | 695 | 18.25 | 183 | 16.01 |
2011-12-05 | 2892 | 17298347 | 4309 | 312439646 | 18.35 | 18.35 | 17.85 | 18.00 | 0.25 | -1.37% | 18.00 | 155 | 18.05 | 215 | 15.79 |
2011-12-06 | 2892 | 20378877 | 4357 | 362872892 | 18.00 | 18.00 | 17.60 | 17.65 | 0.35 | -1.94% | 17.65 | 193 | 17.70 | 437 | 15.48 |
2011-12-07 | 2892 | 16442339 | 3780 | 293756547 | 17.90 | 17.95 | 17.75 | 17.95 | 0.30 | 1.7% | 17.90 | 178 | 17.95 | 273 | 15.75 |
2011-12-08 | 2892 | 21298968 | 4814 | 381465082 | 17.95 | 18.10 | 17.65 | 18.10 | 0.15 | 0.84% | 18.05 | 67 | 18.10 | 443 | 15.88 |
2011-12-09 | 2892 | 19727973 | 4891 | 350941442 | 17.75 | 17.95 | 17.50 | 17.75 | 0.35 | -1.93% | 17.75 | 289 | 17.80 | 429 | 15.57 |
2011-12-12 | 2892 | 13225538 | 3114 | 236860315 | 17.95 | 18.10 | 17.75 | 17.75 | 0.00 | 0% | 17.75 | 575 | 17.80 | 31 | 15.57 |
2011-12-13 | 2892 | 38944665 | 7770 | 670595186 | 17.60 | 17.65 | 17.00 | 17.15 | 0.60 | -3.38% | 17.15 | 167 | 17.20 | 676 | 15.04 |
2011-12-14 | 2892 | 19632130 | 4385 | 335802135 | 17.10 | 17.20 | 17.00 | 17.10 | 0.05 | -0.29% | 17.10 | 387 | 17.15 | 91 | 15.00 |
2011-12-15 | 2892 | 27744365 | 6411 | 464512685 | 16.90 | 16.90 | 16.65 | 16.80 | 0.30 | -1.75% | 16.75 | 460 | 16.80 | 1263 | 14.74 |
2011-12-16 | 2892 | 15307219 | 3690 | 257257456 | 16.80 | 16.90 | 16.70 | 16.85 | 0.05 | 0.3% | 16.80 | 422 | 16.85 | 235 | 14.78 |
2011-12-19 | 2892 | 30279372 | 6252 | 494570652 | 16.80 | 16.80 | 16.10 | 16.10 | 0.75 | -4.45% | 16.10 | 2138 | 16.15 | 77 | 14.12 |
2011-12-20 | 2892 | 22077127 | 4988 | 358193061 | 16.20 | 16.40 | 16.10 | 16.15 | 0.05 | 0.31% | 16.15 | 501 | 16.20 | 500 | 14.17 |
2011-12-21 | 2892 | 26978590 | 4455 | 465351058 | 17.25 | 17.25 | 17.20 | 17.25 | 1.10 | 6.81% | 17.25 | 9622 | 0.00 | 0 | 15.13 |
2011-12-22 | 2892 | 40867786 | 8719 | 715158848 | 17.30 | 17.75 | 17.30 | 17.40 | 0.15 | 0.87% | 17.35 | 677 | 17.40 | 743 | 15.26 |
2011-12-23 | 2892 | 51587400 | 10211 | 926645655 | 17.70 | 18.15 | 17.60 | 17.90 | 0.50 | 2.87% | 17.90 | 337 | 17.95 | 194 | 15.70 |
2011-12-26 | 2892 | 35249221 | 6915 | 630499773 | 17.90 | 18.00 | 17.65 | 17.90 | 0.00 | 0% | 17.90 | 789 | 17.95 | 715 | 15.70 |
2011-12-27 | 2892 | 18888458 | 3824 | 336150555 | 17.90 | 17.90 | 17.70 | 17.90 | 0.00 | 0% | 17.85 | 252 | 17.90 | 849 | 15.70 |
2011-12-28 | 2892 | 16847305 | 3780 | 301437625 | 17.85 | 17.95 | 17.80 | 17.90 | 0.00 | 0% | 17.85 | 681 | 17.90 | 714 | 15.70 |
2011-12-29 | 2892 | 17893973 | 3708 | 318104640 | 17.80 | 17.90 | 17.65 | 17.80 | 0.10 | -0.56% | 17.80 | 348 | 17.85 | 134 | 15.61 |
2011-12-30 | 2892 | 20164631 | 4899 | 361107558 | 18.00 | 18.10 | 17.75 | 17.75 | 0.05 | -0.28% | 17.75 | 167 | 17.80 | 380 | 15.57 |