明泰(3380)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 | 19.90 0 0% | 19.85 -0.05 -0.25% | 19.85 0 0% | 19.55 -0.3 -1.51% | 19.70 0.15 0.77% | 21.00 1.3 6.6% | 20.90 -0.1 -0.48% | 21.15 0.25 1.2% | 20.46 | |||||||||||||||||||||||
12 月 | 21.70 0.55 2.6% | 21.15 -0.55 -2.53% | 21.00 -0.15 -0.71% | 20.60 -0.4 -1.9% | 20.70 0.1 0.49% | 21.05 0.35 1.69% | 21.25 0.2 0.95% | 21.55 0.3 1.41% | 21.25 -0.3 -1.39% | 21.25 0 0% | 20.80 -0.45 -2.12% | 21.10 0.3 1.44% | 20.55 -0.55 -2.61% | 20.95 0.4 1.95% | 22.15 1.2 5.73% | 21.45 -0.7 -3.16% | 21.60 0.15 0.7% | 21.90 0.3 1.39% | 21.40 -0.5 -2.28% | 21.40 0 0% | 21.80 0.4 1.87% | 21.60 -0.2 -0.92% | 21.28 |
說明:最高漲幅:6.6%最低跌幅:-3.16% 最高價:22.15最低價:19.55平均價:21.05,灰色底表示週末,漲18天(8.4)元,跌14天(-4.95)元,平盤4天
7%=2,6%=1,3%=2,2%=3,1%=9,0%=5,-0%=2,-1%=4,-2%=4,-3%=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 | 3380 | 2857000 | 1067 | 57607196 | 20.20 | 20.40 | 19.85 | 19.90 | 0.10 | 0% | 19.90 | 33 | 19.95 | 6 | 12.59 |
2011-11-22 | 3380 | 1686749 | 646 | 33600230 | 19.90 | 20.15 | 19.80 | 19.85 | 0.05 | -0.25% | 19.85 | 19 | 19.90 | 27 | 12.56 |
2011-11-23 | 3380 | 2181967 | 586 | 43430488 | 19.90 | 20.05 | 19.85 | 19.85 | 0.00 | 0% | 19.85 | 183 | 19.90 | 35 | 12.56 |
2011-11-24 | 3380 | 2417208 | 661 | 47096079 | 19.95 | 20.00 | 19.00 | 19.55 | 0.30 | -1.51% | 19.55 | 128 | 19.60 | 109 | 12.37 |
2011-11-25 | 3380 | 1940282 | 660 | 38112681 | 19.70 | 19.95 | 19.35 | 19.70 | 0.15 | 0.77% | 19.65 | 8 | 19.70 | 15 | 12.47 |
2011-11-28 | 3380 | 5305216 | 2045 | 109136773 | 19.90 | 21.05 | 19.85 | 21.00 | 1.30 | 6.6% | 20.95 | 27 | 21.00 | 19 | 13.29 |
2011-11-29 | 3380 | 3845135 | 1542 | 80839361 | 21.30 | 21.40 | 20.85 | 20.90 | 0.10 | -0.48% | 20.90 | 15 | 20.95 | 49 | 13.23 |
2011-11-30 | 3380 | 2765887 | 948 | 58064577 | 21.00 | 21.20 | 20.80 | 21.15 | 0.25 | 1.2% | 21.00 | 32 | 21.15 | 54 | 13.39 |
2011-12-01 | 3380 | 4395419 | 1442 | 95336266 | 21.70 | 21.90 | 21.50 | 21.70 | 0.55 | 2.6% | 21.65 | 30 | 21.70 | 70 | 13.73 |
2011-12-02 | 3380 | 2669127 | 972 | 57354325 | 21.70 | 21.80 | 21.15 | 21.15 | 0.55 | -2.53% | 21.10 | 35 | 21.15 | 24 | 13.39 |
2011-12-05 | 3380 | 1354590 | 508 | 28539829 | 21.30 | 21.30 | 20.90 | 21.00 | 0.15 | -0.71% | 21.00 | 35 | 21.05 | 52 | 13.29 |
2011-12-06 | 3380 | 1434084 | 617 | 29915435 | 21.00 | 21.10 | 20.60 | 20.60 | 0.40 | -1.9% | 20.60 | 82 | 20.65 | 35 | 13.04 |
2011-12-07 | 3380 | 1058400 | 465 | 22014676 | 20.90 | 20.95 | 20.70 | 20.70 | 0.10 | 0.49% | 20.70 | 27 | 20.75 | 1 | 13.10 |
2011-12-08 | 3380 | 3291518 | 1111 | 69618997 | 20.90 | 21.30 | 20.80 | 21.05 | 0.35 | 1.69% | 21.05 | 64 | 21.10 | 3 | 13.32 |
2011-12-09 | 3380 | 2481683 | 1012 | 52811138 | 20.80 | 21.50 | 20.80 | 21.25 | 0.20 | 0.95% | 21.25 | 6 | 21.30 | 44 | 13.45 |
2011-12-12 | 3380 | 2927486 | 969 | 63294571 | 21.60 | 21.80 | 21.45 | 21.55 | 0.30 | 1.41% | 21.55 | 34 | 21.60 | 61 | 13.64 |
2011-12-13 | 3380 | 1071190 | 504 | 22788484 | 21.30 | 21.45 | 21.15 | 21.25 | 0.30 | -1.39% | 21.20 | 69 | 21.25 | 1 | 13.45 |
2011-12-14 | 3380 | 1164868 | 440 | 24825442 | 21.25 | 21.50 | 21.05 | 21.25 | 0.00 | 0% | 21.25 | 9 | 21.30 | 87 | 13.45 |
2011-12-15 | 3380 | 1139315 | 573 | 23872884 | 21.05 | 21.25 | 20.80 | 20.80 | 0.45 | -2.12% | 20.80 | 33 | 20.85 | 76 | 13.16 |
2011-12-16 | 3380 | 1440997 | 532 | 30234883 | 20.80 | 21.20 | 20.70 | 21.10 | 0.30 | 1.44% | 21.05 | 48 | 21.10 | 20 | 13.35 |
2011-12-19 | 3380 | 1322300 | 447 | 27540838 | 21.10 | 21.40 | 20.55 | 20.55 | 0.55 | -2.61% | 20.55 | 17 | 20.60 | 8 | 13.01 |
2011-12-20 | 3380 | 1296026 | 448 | 27103739 | 20.90 | 21.05 | 20.75 | 20.95 | 0.40 | 1.95% | 20.90 | 2 | 20.95 | 103 | 13.26 |
2011-12-21 | 3380 | 8763708 | 2307 | 191241240 | 21.20 | 22.30 | 21.20 | 22.15 | 1.20 | 5.73% | 22.10 | 19 | 22.15 | 101 | 14.02 |
2011-12-22 | 3380 | 2584584 | 918 | 55874932 | 22.05 | 22.15 | 21.30 | 21.45 | 0.70 | -3.16% | 21.45 | 7 | 21.50 | 7 | 13.58 |
2011-12-23 | 3380 | 3627404 | 1199 | 78945902 | 21.60 | 22.00 | 21.55 | 21.60 | 0.15 | 0.7% | 21.60 | 41 | 21.65 | 12 | 13.67 |
2011-12-26 | 3380 | 5443113 | 1894 | 120379671 | 21.95 | 22.40 | 21.80 | 21.90 | 0.30 | 1.39% | 21.90 | 5 | 21.95 | 17 | 13.86 |
2011-12-27 | 3380 | 1968973 | 736 | 42488420 | 21.90 | 21.95 | 21.40 | 21.40 | 0.50 | -2.28% | 21.40 | 25 | 21.45 | 1 | 13.54 |
2011-12-28 | 3380 | 2437291 | 916 | 52583423 | 21.50 | 21.80 | 21.40 | 21.40 | 0.00 | 0% | 21.40 | 377 | 21.50 | 15 | 13.54 |
2011-12-29 | 3380 | 2920500 | 888 | 63487074 | 21.40 | 21.95 | 21.35 | 21.80 | 0.40 | 1.87% | 21.80 | 41 | 21.85 | 72 | 13.80 |
2011-12-30 | 3380 | 2419913 | 838 | 52915766 | 21.95 | 22.05 | 21.60 | 21.60 | 0.20 | -0.92% | 21.60 | 77 | 21.75 | 1 | 13.67 |