潤泰全(2915)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 | 52.70 0 0% | 51.80 -0.9 -1.71% | 48.20 -3.6 -6.95% | 48.85 0.65 1.35% | 46.55 -2.3 -4.71% | 49.50 2.95 6.34% | 49.90 0.4 0.81% | 48.40 -1.5 -3.01% | 49.71 | |||||||||||||||||||||||
12 月 | 51.70 3.3 6.82% | 52.60 0.9 1.74% | 52.60 0 0% | 50.10 -2.5 -4.75% | 51.10 1 2% | 50.20 -0.9 -1.76% | 49.70 -0.5 -1% | 49.00 -0.7 -1.41% | 46.30 -2.7 -5.51% | 45.90 -0.4 -0.86% | 45.00 -0.9 -1.96% | 45.55 0.55 1.22% | 43.00 -2.55 -5.6% | 45.05 2.05 4.77% | 48.20 3.15 6.99% | 47.50 -0.7 -1.45% | 50.40 2.9 6.11% | 50.90 0.5 0.99% | 50.20 -0.7 -1.38% | 49.60 -0.6 -1.2% | 50.70 1.1 2.22% | 49.50 -1.2 -2.37% | 48.86 |
說明:最高漲幅:6.99%最低跌幅:-6.95% 最高價:52.70最低價:43.00平均價:49.09,灰色底表示週末,漲15天(26.2)元,跌18天(-25.9)元,平盤3天
7%=3,6%=3,5%=1,2%=3,1%=5,0%=3,-0%=1,-1%=1,-2%=2,-3%=3,-4%=4,-5%=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 | 2915 | 7620857 | 3797 | 407278606 | 55.00 | 55.40 | 52.70 | 52.70 | 2.70 | 0% | 52.70 | 43 | 52.80 | 40 | 35.61 |
2011-11-22 | 2915 | 6489937 | 3428 | 341458202 | 52.70 | 54.30 | 51.50 | 51.80 | 0.90 | -1.71% | 51.80 | 43 | 51.90 | 1 | 35.00 |
2011-11-23 | 2915 | 11833060 | 5697 | 585917079 | 51.50 | 52.10 | 48.20 | 48.20 | 3.60 | -6.95% | 0.00 | 0 | 48.20 | 421 | 32.57 |
2011-11-24 | 2915 | 10970532 | 5012 | 533022271 | 47.10 | 49.80 | 47.10 | 48.85 | 0.65 | 1.35% | 48.85 | 1 | 48.95 | 18 | 33.01 |
2011-11-25 | 2915 | 10662870 | 5018 | 504552623 | 49.30 | 50.00 | 45.60 | 46.55 | 2.30 | -4.71% | 46.55 | 72 | 46.60 | 2 | 31.45 |
2011-11-28 | 2915 | 6622986 | 3166 | 321805389 | 47.95 | 49.50 | 47.55 | 49.50 | 2.95 | 6.34% | 49.50 | 1 | 49.60 | 23 | 33.45 |
2011-11-29 | 2915 | 5781855 | 3143 | 287560021 | 50.40 | 50.40 | 48.95 | 49.90 | 0.40 | 0.81% | 49.85 | 27 | 49.90 | 13 | 33.72 |
2011-11-30 | 2915 | 6132974 | 2997 | 300969170 | 50.00 | 50.40 | 48.00 | 48.40 | 1.50 | -3.01% | 48.40 | 5 | 48.50 | 26 | 32.70 |
2011-12-01 | 2915 | 4099516 | 1479 | 211944952 | 51.70 | 51.70 | 51.70 | 51.70 | 3.30 | 6.82% | 51.70 | 4158 | 0.00 | 0 | 34.93 |
2011-12-02 | 2915 | 10425708 | 5043 | 552525408 | 52.80 | 53.70 | 52.40 | 52.60 | 0.90 | 1.74% | 52.60 | 55 | 52.70 | 9 | 35.54 |
2011-12-05 | 2915 | 4407950 | 2240 | 230738764 | 52.90 | 53.20 | 51.80 | 52.60 | 0.00 | 0% | 52.50 | 33 | 52.60 | 98 | 35.54 |
2011-12-06 | 2915 | 5741939 | 3115 | 291495828 | 51.60 | 52.20 | 50.00 | 50.10 | 2.50 | -4.75% | 50.10 | 57 | 50.20 | 16 | 33.85 |
2011-12-07 | 2915 | 6558256 | 3189 | 337084165 | 50.50 | 52.20 | 50.50 | 51.10 | 1.00 | 2% | 51.00 | 108 | 51.10 | 18 | 34.53 |
2011-12-08 | 2915 | 4648933 | 2763 | 231394674 | 51.10 | 51.10 | 48.50 | 50.20 | 0.90 | -1.76% | 50.20 | 25 | 50.30 | 58 | 33.92 |
2011-12-09 | 2915 | 3116911 | 1909 | 153780299 | 48.20 | 50.20 | 48.20 | 49.70 | 0.50 | -1% | 49.60 | 33 | 49.70 | 32 | 33.58 |
2011-12-12 | 2915 | 3153903 | 1907 | 157215308 | 50.90 | 51.00 | 49.00 | 49.00 | 0.70 | -1.41% | 49.00 | 34 | 49.05 | 1 | 33.11 |
2011-12-13 | 2915 | 13500291 | 6023 | 625327988 | 48.00 | 48.30 | 45.60 | 46.30 | 2.70 | -5.51% | 46.25 | 17 | 46.30 | 14 | 31.28 |
2011-12-14 | 2915 | 13388083 | 6118 | 604672352 | 45.90 | 45.90 | 44.30 | 45.90 | 0.40 | -0.86% | 45.85 | 3 | 45.90 | 13 | 31.01 |
2011-12-15 | 2915 | 6808322 | 3311 | 306339776 | 45.30 | 45.50 | 44.50 | 45.00 | 0.90 | -1.96% | 44.95 | 13 | 45.00 | 34 | 30.41 |
2011-12-16 | 2915 | 8199241 | 4089 | 374084403 | 45.30 | 46.20 | 44.50 | 45.55 | 0.55 | 1.22% | 45.55 | 32 | 45.65 | 45 | 30.78 |
2011-12-19 | 2915 | 7404569 | 3916 | 328540619 | 45.00 | 45.90 | 43.00 | 43.00 | 2.55 | -5.6% | 42.95 | 103 | 43.00 | 12 | 29.05 |
2011-12-20 | 2915 | 4790408 | 2758 | 213813215 | 43.50 | 45.30 | 43.50 | 45.05 | 2.05 | 4.77% | 45.00 | 8 | 45.05 | 95 | 30.44 |
2011-12-21 | 2915 | 8121237 | 3567 | 389904392 | 48.10 | 48.20 | 47.15 | 48.20 | 3.15 | 6.99% | 48.20 | 252 | 0.00 | 0 | 32.57 |
2011-12-22 | 2915 | 5135937 | 2648 | 244652200 | 47.90 | 48.20 | 47.20 | 47.50 | 0.70 | -1.45% | 47.50 | 81 | 47.55 | 6 | 32.09 |
2011-12-23 | 2915 | 8047573 | 3965 | 400748047 | 48.50 | 50.60 | 48.50 | 50.40 | 2.90 | 6.11% | 50.40 | 3 | 50.50 | 60 | 34.05 |
2011-12-26 | 2915 | 6044875 | 3151 | 308000012 | 50.60 | 51.80 | 50.00 | 50.90 | 0.50 | 0.99% | 50.80 | 144 | 50.90 | 5 | 34.39 |
2011-12-27 | 2915 | 4190039 | 2294 | 212087745 | 50.90 | 51.50 | 50.00 | 50.20 | 0.70 | -1.38% | 50.20 | 71 | 50.30 | 3 | 33.92 |
2011-12-28 | 2915 | 2852619 | 1661 | 142610335 | 50.60 | 50.60 | 49.60 | 49.60 | 0.60 | -1.2% | 49.60 | 32 | 49.70 | 16 | 33.51 |
2011-12-29 | 2915 | 3761358 | 2108 | 188490403 | 49.15 | 50.90 | 49.15 | 50.70 | 1.10 | 2.22% | 50.60 | 30 | 50.70 | 76 | 34.26 |
2011-12-30 | 2915 | 4704714 | 2316 | 238340885 | 51.20 | 51.50 | 49.50 | 49.50 | 1.20 | -2.37% | 49.50 | 479 | 49.60 | 1 | 33.45 |