麗嬰房(2911)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 | 30.05 0 0% | 29.50 -0.55 -1.83% | 28.90 -0.6 -2.03% | 29.35 0.45 1.56% | 28.90 -0.45 -1.53% | 29.25 0.35 1.21% | 29.60 0.35 1.2% | 29.60 0 0% | 29.61 | |||||||||||||||||||||||
12 月 | 31.65 2.05 6.93% | 31.10 -0.55 -1.74% | 31.15 0.05 0.16% | 29.95 -1.2 -3.85% | 30.15 0.2 0.67% | 29.75 -0.4 -1.33% | 29.55 -0.2 -0.67% | 29.60 0.05 0.17% | 28.80 -0.8 -2.7% | 29.80 1 3.47% | 29.50 -0.3 -1.01% | 29.55 0.05 0.17% | 28.65 -0.9 -3.05% | 28.80 0.15 0.52% | 30.10 1.3 4.51% | 29.55 -0.55 -1.83% | 31.15 1.6 5.41% | 31.30 0.15 0.48% | 30.90 -0.4 -1.28% | 30.60 -0.3 -0.97% | 30.70 0.1 0.33% | 30.60 -0.1 -0.33% | 30.14 |
說明:最高漲幅:6.93%最低跌幅:-3.85% 最高價:31.65最低價:28.65平均價:29.99,灰色底表示週末,漲19天(10.5)元,跌15天(-8.2)元,平盤2天
7%=2,5%=2,3%=1,2%=1,1%=5,0%=10,-0%=1,-1%=1,-2%=3,-3%=5,-4%=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 | 2911 | 1829393 | 985 | 56512624 | 32.00 | 32.30 | 30.05 | 30.05 | 2.25 | 0% | 0.00 | 0 | 30.05 | 144 | 19.26 |
2011-11-22 | 2911 | 1768590 | 1039 | 52092209 | 29.00 | 30.00 | 29.00 | 29.50 | 0.55 | -1.83% | 29.50 | 28 | 29.55 | 1 | 18.91 |
2011-11-23 | 2911 | 1860062 | 1036 | 53973982 | 29.10 | 29.50 | 28.55 | 28.90 | 0.60 | -2.03% | 28.85 | 8 | 28.90 | 18 | 18.53 |
2011-11-24 | 2911 | 1021792 | 574 | 29693039 | 28.40 | 29.80 | 28.10 | 29.35 | 0.45 | 1.56% | 29.35 | 10 | 29.40 | 8 | 18.81 |
2011-11-25 | 2911 | 817236 | 445 | 23763444 | 29.50 | 29.75 | 28.60 | 28.90 | 0.45 | -1.53% | 28.90 | 1 | 29.10 | 6 | 18.53 |
2011-11-28 | 2911 | 489662 | 316 | 14410441 | 29.80 | 29.80 | 29.25 | 29.25 | 0.35 | 1.21% | 29.25 | 8 | 29.30 | 1 | 18.75 |
2011-11-29 | 2911 | 773789 | 382 | 22779970 | 29.65 | 29.70 | 29.20 | 29.60 | 0.35 | 1.2% | 29.60 | 12 | 29.65 | 8 | 18.97 |
2011-11-30 | 2911 | 688190 | 400 | 20274171 | 29.50 | 29.90 | 29.10 | 29.60 | 0.00 | 0% | 29.10 | 9 | 29.60 | 21 | 18.97 |
2011-12-01 | 2911 | 2676124 | 1346 | 83815260 | 31.50 | 31.65 | 30.85 | 31.65 | 2.05 | 6.93% | 31.65 | 232 | 0.00 | 0 | 20.29 |
2011-12-02 | 2911 | 1158898 | 689 | 36246864 | 31.90 | 31.90 | 30.80 | 31.10 | 0.55 | -1.74% | 31.10 | 10 | 31.25 | 23 | 19.94 |
2011-12-05 | 2911 | 627049 | 374 | 19509219 | 31.50 | 31.50 | 30.60 | 31.15 | 0.05 | 0.16% | 31.15 | 9 | 31.25 | 3 | 19.97 |
2011-12-06 | 2911 | 958157 | 588 | 29025577 | 31.20 | 31.20 | 29.70 | 29.95 | 1.20 | -3.85% | 29.95 | 15 | 30.00 | 9 | 19.20 |
2011-12-07 | 2911 | 980311 | 580 | 29529368 | 30.05 | 30.35 | 29.90 | 30.15 | 0.20 | 0.67% | 30.10 | 1 | 30.15 | 5 | 19.33 |
2011-12-08 | 2911 | 578429 | 373 | 17157931 | 30.10 | 30.10 | 29.50 | 29.75 | 0.40 | -1.33% | 29.70 | 13 | 29.80 | 17 | 19.07 |
2011-12-09 | 2911 | 551436 | 328 | 16113045 | 28.55 | 29.65 | 28.55 | 29.55 | 0.20 | -0.67% | 29.30 | 19 | 29.55 | 2 | 18.94 |
2011-12-12 | 2911 | 523496 | 338 | 15657550 | 30.00 | 30.20 | 29.60 | 29.60 | 0.05 | 0.17% | 29.60 | 13 | 29.65 | 1 | 18.97 |
2011-12-13 | 2911 | 727490 | 419 | 21002500 | 29.05 | 29.45 | 28.60 | 28.80 | 0.80 | -2.7% | 28.80 | 23 | 28.90 | 6 | 18.46 |
2011-12-14 | 2911 | 1437965 | 773 | 42149501 | 28.80 | 29.85 | 28.50 | 29.80 | 1.00 | 3.47% | 29.60 | 5 | 29.80 | 17 | 19.10 |
2011-12-15 | 2911 | 697623 | 465 | 20519326 | 29.60 | 29.60 | 29.25 | 29.50 | 0.30 | -1.01% | 29.30 | 1 | 29.50 | 13 | 18.91 |
2011-12-16 | 2911 | 598064 | 377 | 17651637 | 29.85 | 29.85 | 29.35 | 29.55 | 0.05 | 0.17% | 29.50 | 2 | 29.55 | 8 | 18.94 |
2011-12-19 | 2911 | 855047 | 557 | 24986488 | 29.55 | 29.75 | 28.65 | 28.65 | 0.90 | -3.05% | 28.60 | 30 | 28.80 | 1 | 18.37 |
2011-12-20 | 2911 | 716491 | 340 | 20728712 | 28.65 | 29.20 | 28.65 | 28.80 | 0.15 | 0.52% | 28.80 | 17 | 28.90 | 12 | 18.46 |
2011-12-21 | 2911 | 1363112 | 718 | 40984265 | 30.05 | 30.30 | 29.60 | 30.10 | 1.30 | 4.51% | 30.10 | 1 | 30.15 | 4 | 19.29 |
2011-12-22 | 2911 | 564480 | 344 | 16745532 | 30.10 | 30.10 | 29.30 | 29.55 | 0.55 | -1.83% | 29.50 | 11 | 29.65 | 7 | 18.94 |
2011-12-23 | 2911 | 1965095 | 1112 | 60543945 | 29.95 | 31.45 | 29.80 | 31.15 | 1.60 | 5.41% | 31.15 | 23 | 31.20 | 17 | 19.97 |
2011-12-26 | 2911 | 876745 | 524 | 27549139 | 31.85 | 31.85 | 31.20 | 31.30 | 0.15 | 0.48% | 31.30 | 7 | 31.35 | 6 | 20.06 |
2011-12-27 | 2911 | 436303 | 266 | 13514669 | 31.60 | 31.60 | 30.60 | 30.90 | 0.40 | -1.28% | 30.85 | 25 | 31.00 | 8 | 19.81 |
2011-12-28 | 2911 | 448244 | 295 | 13797734 | 30.90 | 31.10 | 30.60 | 30.60 | 0.30 | -0.97% | 30.60 | 11 | 30.70 | 1 | 19.62 |
2011-12-29 | 2911 | 346900 | 220 | 10604391 | 30.55 | 30.80 | 30.30 | 30.70 | 0.10 | 0.33% | 30.65 | 7 | 30.70 | 26 | 19.68 |
2011-12-30 | 2911 | 820956 | 491 | 25352706 | 30.80 | 31.30 | 30.60 | 30.60 | 0.10 | -0.33% | 30.60 | 7 | 30.65 | 1 | 19.62 |