信邦(3023)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 | 19.15 0 0% | 18.90 -0.25 -1.31% | 18.60 -0.3 -1.59% | 18.90 0.3 1.61% | 18.65 -0.25 -1.32% | 18.75 0.1 0.54% | 19.00 0.25 1.33% | 18.75 -0.25 -1.32% | 18.88 | |||||||||||||||||||||||
12 月 | 19.30 0.55 2.93% | 19.00 -0.3 -1.55% | 19.10 0.1 0.53% | 18.95 -0.15 -0.79% | 18.90 -0.05 -0.26% | 18.85 -0.05 -0.26% | 18.90 0.05 0.27% | 18.90 0 0% | 18.70 -0.2 -1.06% | 18.90 0.2 1.07% | 18.80 -0.1 -0.53% | 18.80 0 0% | 18.50 -0.3 -1.6% | 18.30 -0.2 -1.08% | 19.10 0.8 4.37% | 18.95 -0.15 -0.79% | 19.10 0.15 0.79% | 18.95 -0.15 -0.79% | 18.90 -0.05 -0.26% | 18.90 0 0% | 19.10 0.2 1.06% | 19.10 0 0% | 18.9 |
說明:最高漲幅:4.37%最低跌幅:-1.6% 最高價:19.30最低價:18.30平均價:18.89,灰色底表示週末,漲13天(3.45)元,跌17天(-3.2)元,平盤6天
4%=1,3%=2,2%=1,1%=8,0%=7,-0%=3,-1%=4,-2%=10,
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 | 3023 | 402140 | 180 | 7797888 | 19.70 | 19.70 | 19.10 | 19.15 | 0.65 | 0% | 19.15 | 19 | 19.20 | 5 | 9.08 |
2011-11-22 | 3023 | 421508 | 152 | 7989748 | 19.05 | 19.20 | 18.75 | 18.90 | 0.25 | -1.31% | 18.90 | 7 | 19.05 | 8 | 8.96 |
2011-11-23 | 3023 | 351266 | 134 | 6579697 | 18.70 | 18.95 | 18.50 | 18.60 | 0.30 | -1.59% | 18.60 | 37 | 18.65 | 6 | 8.82 |
2011-11-24 | 3023 | 289046 | 132 | 5451862 | 18.60 | 19.10 | 18.60 | 18.90 | 0.30 | 1.61% | 18.90 | 1 | 18.95 | 2 | 8.96 |
2011-11-25 | 3023 | 284001 | 109 | 5335218 | 19.00 | 19.00 | 18.65 | 18.65 | 0.25 | -1.32% | 18.65 | 17 | 18.75 | 5 | 8.84 |
2011-11-28 | 3023 | 194234 | 82 | 3647862 | 18.80 | 18.90 | 18.65 | 18.75 | 0.10 | 0.54% | 18.75 | 2 | 18.85 | 2 | 8.89 |
2011-11-29 | 3023 | 236860 | 88 | 4480931 | 18.95 | 19.00 | 18.75 | 19.00 | 0.25 | 1.33% | 18.95 | 16 | 19.10 | 7 | 9.00 |
2011-11-30 | 3023 | 155881 | 84 | 2948973 | 19.05 | 19.05 | 18.75 | 18.75 | 0.25 | -1.32% | 18.75 | 11 | 18.85 | 6 | 8.89 |
2011-12-01 | 3023 | 230846 | 125 | 4447540 | 19.20 | 19.35 | 19.20 | 19.30 | 0.55 | 2.93% | 19.25 | 25 | 19.30 | 15 | 9.15 |
2011-12-02 | 3023 | 174294 | 100 | 3322106 | 19.30 | 19.30 | 18.90 | 19.00 | 0.30 | -1.55% | 19.00 | 8 | 19.15 | 15 | 9.00 |
2011-12-05 | 3023 | 194001 | 96 | 3708419 | 19.10 | 19.20 | 19.05 | 19.10 | 0.10 | 0.53% | 19.05 | 25 | 19.10 | 16 | 9.05 |
2011-12-06 | 3023 | 183100 | 77 | 3479291 | 19.10 | 19.10 | 18.90 | 18.95 | 0.15 | -0.79% | 18.95 | 21 | 19.00 | 11 | 8.98 |
2011-12-07 | 3023 | 100251 | 62 | 1901355 | 18.95 | 19.10 | 18.90 | 18.90 | 0.05 | -0.26% | 18.90 | 7 | 19.00 | 27 | 8.96 |
2011-12-08 | 3023 | 158641 | 62 | 2988334 | 18.90 | 18.90 | 18.75 | 18.85 | 0.05 | -0.26% | 18.85 | 29 | 18.90 | 20 | 8.93 |
2011-12-09 | 3023 | 320350 | 89 | 6025946 | 18.80 | 19.00 | 18.70 | 18.90 | 0.05 | 0.27% | 18.80 | 4 | 18.90 | 30 | 8.96 |
2011-12-12 | 3023 | 100853 | 52 | 1905635 | 19.10 | 19.10 | 18.80 | 18.90 | 0.00 | 0% | 18.85 | 1 | 18.90 | 4 | 8.96 |
2011-12-13 | 3023 | 126064 | 63 | 2352891 | 18.80 | 18.90 | 18.60 | 18.70 | 0.20 | -1.06% | 18.70 | 19 | 18.75 | 3 | 8.86 |
2011-12-14 | 3023 | 149531 | 52 | 2805412 | 18.70 | 18.90 | 18.70 | 18.90 | 0.20 | 1.07% | 18.80 | 12 | 18.90 | 19 | 8.96 |
2011-12-15 | 3023 | 166001 | 93 | 3108518 | 18.80 | 18.85 | 18.60 | 18.80 | 0.10 | -0.53% | 18.65 | 5 | 18.80 | 13 | 8.91 |
2011-12-16 | 3023 | 73824 | 41 | 1385782 | 18.80 | 18.80 | 18.70 | 18.80 | 0.00 | 0% | 18.70 | 10 | 18.80 | 5 | 8.91 |
2011-12-19 | 3023 | 295176 | 152 | 5465354 | 18.80 | 18.80 | 18.35 | 18.50 | 0.30 | -1.6% | 18.50 | 1 | 18.55 | 5 | 8.77 |
2011-12-20 | 3023 | 290130 | 132 | 5341462 | 18.50 | 18.50 | 18.30 | 18.30 | 0.20 | -1.08% | 18.30 | 4 | 18.40 | 2 | 8.67 |
2011-12-21 | 3023 | 319756 | 135 | 6059864 | 18.70 | 19.10 | 18.65 | 19.10 | 0.80 | 4.37% | 19.05 | 5 | 19.10 | 4 | 9.05 |
2011-12-22 | 3023 | 152654 | 68 | 2889593 | 19.10 | 19.10 | 18.85 | 18.95 | 0.15 | -0.79% | 18.90 | 23 | 18.95 | 4 | 8.98 |
2011-12-23 | 3023 | 587059 | 215 | 11199121 | 19.10 | 19.20 | 19.00 | 19.10 | 0.15 | 0.79% | 19.05 | 12 | 19.10 | 11 | 9.05 |
2011-12-26 | 3023 | 197988 | 82 | 3754770 | 19.20 | 19.20 | 18.85 | 18.95 | 0.15 | -0.79% | 18.95 | 1 | 19.05 | 8 | 8.98 |
2011-12-27 | 3023 | 120000 | 69 | 2268850 | 18.95 | 19.00 | 18.85 | 18.90 | 0.05 | -0.26% | 18.85 | 17 | 18.90 | 8 | 8.96 |
2011-12-28 | 3023 | 203235 | 115 | 3833662 | 18.80 | 18.95 | 18.80 | 18.90 | 0.00 | 0% | 18.85 | 2 | 18.95 | 10 | 8.96 |
2011-12-29 | 3023 | 1240182 | 250 | 23705758 | 18.80 | 19.25 | 18.80 | 19.10 | 0.20 | 1.06% | 19.10 | 69 | 19.20 | 54 | 9.05 |
2011-12-30 | 3023 | 365233 | 151 | 6999627 | 19.20 | 19.25 | 19.05 | 19.10 | 0.00 | 0% | 19.05 | 15 | 19.10 | 20 | 9.05 |