新日光(3576)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 | 17.20 0 0% | 16.00 -1.2 -6.98% | 14.90 -1.1 -6.88% | 15.70 0.8 5.37% | 15.40 -0.3 -1.91% | 15.80 0.4 2.6% | 16.90 1.1 6.96% | 17.65 0.75 4.44% | 16.42 | |||||||||||||||||||||||
12 月 | 18.85 1.2 6.8% | 19.30 0.45 2.39% | 18.30 -1 -5.18% | 18.35 0.05 0.27% | 18.45 0.1 0.54% | 17.45 -1 -5.42% | 18.35 0.9 5.16% | 18.30 -0.05 -0.27% | 18.10 -0.2 -1.09% | 18.40 0.3 1.66% | 17.15 -1.25 -6.79% | 17.15 0 0% | 16.30 -0.85 -4.96% | 16.90 0.6 3.68% | 18.05 1.15 6.8% | 19.20 1.15 6.37% | 19.70 0.5 2.6% | 19.05 -0.65 -3.3% | 19.30 0.25 1.31% | 18.85 -0.45 -2.33% | 19.25 0.4 2.12% | 19.05 -0.2 -1.04% | 18.3 |
說明:最高漲幅:6.96%最低跌幅:-6.98% 最高價:19.70最低價:14.90平均價:17.78,灰色底表示週末,漲18天(11.7)元,跌16天(-10.8)元,平盤2天
7%=4,6%=1,5%=2,4%=2,3%=3,2%=3,1%=2,0%=3,-0%=2,-1%=2,-2%=2,-3%=2,-4%=3,-5%=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 | 3576 | 4582270 | 1708 | 79791584 | 18.20 | 18.20 | 17.20 | 17.20 | 1.25 | 0% | 0.00 | 0 | 17.20 | 1330 | 0.00 |
2011-11-22 | 3576 | 5045527 | 1846 | 81385182 | 16.25 | 16.65 | 16.00 | 16.00 | 1.20 | -6.98% | 0.00 | 0 | 16.00 | 2080 | 0.00 |
2011-11-23 | 3576 | 10412854 | 3675 | 162699135 | 15.20 | 16.50 | 14.90 | 14.90 | 1.10 | -6.88% | 0.00 | 0 | 14.90 | 473 | 0.00 |
2011-11-24 | 3576 | 13790556 | 4540 | 212178843 | 14.65 | 15.90 | 14.40 | 15.70 | 0.80 | 5.37% | 15.70 | 27 | 15.75 | 45 | 0.00 |
2011-11-25 | 3576 | 9299346 | 3537 | 145105465 | 15.60 | 16.10 | 15.15 | 15.40 | 0.30 | -1.91% | 15.35 | 28 | 15.40 | 61 | 0.00 |
2011-11-28 | 3576 | 5901646 | 2111 | 92289423 | 15.50 | 15.80 | 15.40 | 15.80 | 0.40 | 2.6% | 15.80 | 65 | 15.85 | 84 | 0.00 |
2011-11-29 | 3576 | 7060241 | 2196 | 117388305 | 16.10 | 16.90 | 16.10 | 16.90 | 1.10 | 6.96% | 16.90 | 17821 | 0.00 | 0 | 0.00 |
2011-11-30 | 3576 | 31018745 | 9549 | 540696967 | 17.10 | 17.95 | 16.95 | 17.65 | 0.75 | 4.44% | 17.60 | 80 | 17.65 | 88 | 0.00 |
2011-12-01 | 3576 | 7247939 | 2045 | 136585680 | 18.85 | 18.85 | 18.70 | 18.85 | 1.20 | 6.8% | 18.85 | 3192 | 0.00 | 0 | 0.00 |
2011-12-02 | 3576 | 20744861 | 7624 | 398857943 | 18.85 | 19.65 | 18.65 | 19.30 | 0.45 | 2.39% | 19.25 | 259 | 19.30 | 152 | 0.00 |
2011-12-05 | 3576 | 6866421 | 2843 | 127752934 | 19.30 | 19.30 | 18.30 | 18.30 | 1.00 | -5.18% | 18.25 | 96 | 18.30 | 12 | 0.00 |
2011-12-06 | 3576 | 16690442 | 6289 | 313666522 | 18.30 | 19.40 | 18.25 | 18.35 | 0.05 | 0.27% | 18.35 | 16 | 18.40 | 38 | 0.00 |
2011-12-07 | 3576 | 14210840 | 5144 | 266201679 | 18.70 | 19.10 | 18.10 | 18.45 | 0.10 | 0.54% | 18.45 | 79 | 18.50 | 48 | 0.00 |
2011-12-08 | 3576 | 6737018 | 2909 | 117848592 | 18.20 | 18.30 | 17.20 | 17.45 | 1.00 | -5.42% | 17.45 | 16 | 17.50 | 7 | 0.00 |
2011-12-09 | 3576 | 20055751 | 8186 | 361909004 | 16.50 | 18.65 | 16.50 | 18.35 | 0.90 | 5.16% | 18.35 | 45 | 18.40 | 68 | 0.00 |
2011-12-12 | 3576 | 13291837 | 5182 | 247393452 | 18.80 | 19.00 | 18.10 | 18.30 | 0.05 | -0.27% | 18.30 | 57 | 18.35 | 144 | 0.00 |
2011-12-13 | 3576 | 6117634 | 2655 | 111822859 | 17.90 | 18.70 | 17.90 | 18.10 | 0.20 | -1.09% | 18.10 | 204 | 18.15 | 7 | 0.00 |
2011-12-14 | 3576 | 6161121 | 2653 | 113370312 | 18.10 | 18.70 | 18.00 | 18.40 | 0.30 | 1.66% | 18.35 | 83 | 18.40 | 5 | 0.00 |
2011-12-15 | 3576 | 7400980 | 2806 | 128797950 | 18.00 | 18.00 | 17.15 | 17.15 | 1.25 | -6.79% | 0.00 | 0 | 17.15 | 145 | 0.00 |
2011-12-16 | 3576 | 4922107 | 1980 | 83086484 | 16.75 | 17.20 | 16.60 | 17.15 | 0.00 | 0% | 17.10 | 24 | 17.15 | 197 | 0.00 |
2011-12-19 | 3576 | 5480725 | 2309 | 92964042 | 16.85 | 17.50 | 16.30 | 16.30 | 0.85 | -4.96% | 16.30 | 24 | 16.35 | 32 | 0.00 |
2011-12-20 | 3576 | 5099116 | 2316 | 85741899 | 16.45 | 17.15 | 16.45 | 16.90 | 0.60 | 3.68% | 16.90 | 19 | 16.95 | 80 | 0.00 |
2011-12-21 | 3576 | 7798144 | 2571 | 140442932 | 18.00 | 18.05 | 17.70 | 18.05 | 1.15 | 6.8% | 18.05 | 729 | 0.00 | 0 | 0.00 |
2011-12-22 | 3576 | 17269194 | 6458 | 324583792 | 18.05 | 19.20 | 17.85 | 19.20 | 1.15 | 6.37% | 19.20 | 5 | 19.25 | 434 | 0.00 |
2011-12-23 | 3576 | 18978030 | 6936 | 376420874 | 20.20 | 20.35 | 19.40 | 19.70 | 0.50 | 2.6% | 19.65 | 200 | 19.70 | 15 | 0.00 |
2011-12-26 | 3576 | 6895751 | 2816 | 132587607 | 19.70 | 19.75 | 18.80 | 19.05 | 0.65 | -3.3% | 19.05 | 97 | 19.10 | 40 | 0.00 |
2011-12-27 | 3576 | 12328178 | 4672 | 240350718 | 19.05 | 19.80 | 19.00 | 19.30 | 0.25 | 1.31% | 19.25 | 97 | 19.30 | 104 | 0.00 |
2011-12-28 | 3576 | 6355570 | 2512 | 122009530 | 19.30 | 19.65 | 18.80 | 18.85 | 0.45 | -2.33% | 18.80 | 92 | 18.85 | 22 | 0.00 |
2011-12-29 | 3576 | 8863329 | 3467 | 170403836 | 18.85 | 19.45 | 18.80 | 19.25 | 0.40 | 2.12% | 19.25 | 29 | 19.30 | 61 | 0.00 |
2011-12-30 | 3576 | 4549240 | 1842 | 87624276 | 19.60 | 19.60 | 19.05 | 19.05 | 0.20 | -1.04% | 19.05 | 31 | 19.10 | 25 | 0.00 |