崇越(5434)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 | 41.35 0 0% | 40.55 -0.8 -1.93% | 39.35 -1.2 -2.96% | 40.20 0.85 2.16% | 39.85 -0.35 -0.87% | 40.05 0.2 0.5% | 40.95 0.9 2.25% | 40.55 -0.4 -0.98% | 40.5 | |||||||||||||||||||||||
12 月 | 42.10 1.55 3.82% | 41.45 -0.65 -1.54% | 41.20 -0.25 -0.6% | 40.60 -0.6 -1.46% | 40.75 0.15 0.37% | 40.50 -0.25 -0.61% | 40.80 0.3 0.74% | 41.20 0.4 0.98% | 40.85 -0.35 -0.85% | 41.65 0.8 1.96% | 41.00 -0.65 -1.56% | 41.10 0.1 0.24% | 39.50 -1.6 -3.89% | 40.10 0.6 1.52% | 42.45 2.35 5.86% | 42.20 -0.25 -0.59% | 42.95 0.75 1.78% | 42.60 -0.35 -0.81% | 43.20 0.6 1.41% | 42.75 -0.45 -1.04% | 42.95 0.2 0.47% | 42.70 -0.25 -0.58% | 41.5 |
說明:最高漲幅:5.86%最低跌幅:-3.89% 最高價:43.20最低價:39.35平均價:41.23,灰色底表示週末,漲17天(11.9)元,跌18天(-10.6)元,平盤1天
6%=1,4%=2,2%=5,1%=6,0%=4,-0%=1,-1%=2,-2%=3,-3%=12,
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 | 5434 | 661146 | 363 | 27663019 | 42.70 | 42.70 | 41.35 | 41.35 | 1.55 | 0% | 41.35 | 2 | 41.50 | 6 | 6.69 |
2011-11-22 | 5434 | 680465 | 325 | 27735893 | 41.10 | 41.35 | 40.35 | 40.55 | 0.80 | -1.93% | 40.55 | 3 | 40.60 | 30 | 6.56 |
2011-11-23 | 5434 | 1120226 | 653 | 44621072 | 40.55 | 40.85 | 39.10 | 39.35 | 1.20 | -2.96% | 39.35 | 2 | 39.65 | 1 | 6.37 |
2011-11-24 | 5434 | 630209 | 341 | 25014518 | 39.00 | 40.50 | 39.00 | 40.20 | 0.85 | 2.16% | 40.00 | 3 | 40.20 | 17 | 6.50 |
2011-11-25 | 5434 | 340732 | 205 | 13637812 | 40.30 | 40.50 | 39.70 | 39.85 | 0.35 | -0.87% | 39.80 | 9 | 39.85 | 3 | 6.45 |
2011-11-28 | 5434 | 233288 | 158 | 9353828 | 40.30 | 40.35 | 39.90 | 40.05 | 0.20 | 0.5% | 40.05 | 2 | 40.20 | 2 | 6.48 |
2011-11-29 | 5434 | 587983 | 339 | 24012200 | 40.50 | 41.20 | 40.35 | 40.95 | 0.90 | 2.25% | 40.90 | 1 | 40.95 | 4 | 6.63 |
2011-11-30 | 5434 | 254136 | 173 | 10351589 | 41.00 | 41.15 | 40.50 | 40.55 | 0.40 | -0.98% | 40.55 | 13 | 40.75 | 1 | 6.56 |
2011-12-01 | 5434 | 603748 | 398 | 25334385 | 41.75 | 42.35 | 41.55 | 42.10 | 1.55 | 3.82% | 42.10 | 4 | 42.15 | 6 | 6.81 |
2011-12-02 | 5434 | 365077 | 177 | 15207644 | 42.10 | 42.10 | 41.40 | 41.45 | 0.65 | -1.54% | 41.45 | 45 | 41.60 | 1 | 6.71 |
2011-12-05 | 5434 | 122535 | 88 | 5062743 | 41.50 | 41.55 | 41.20 | 41.20 | 0.25 | -0.6% | 41.20 | 4 | 41.30 | 9 | 6.67 |
2011-12-06 | 5434 | 193182 | 135 | 7902537 | 41.30 | 41.40 | 40.60 | 40.60 | 0.60 | -1.46% | 40.50 | 18 | 40.70 | 1 | 6.57 |
2011-12-07 | 5434 | 289772 | 179 | 11817509 | 40.60 | 41.25 | 40.60 | 40.75 | 0.15 | 0.37% | 40.75 | 11 | 40.85 | 7 | 6.59 |
2011-12-08 | 5434 | 229920 | 172 | 9308810 | 41.00 | 41.00 | 40.25 | 40.50 | 0.25 | -0.61% | 40.30 | 3 | 40.50 | 17 | 6.55 |
2011-12-09 | 5434 | 533907 | 349 | 21731456 | 39.80 | 41.45 | 39.80 | 40.80 | 0.30 | 0.74% | 40.80 | 3 | 40.90 | 2 | 6.60 |
2011-12-12 | 5434 | 343337 | 243 | 14220967 | 41.50 | 41.70 | 41.20 | 41.20 | 0.40 | 0.98% | 41.15 | 5 | 41.25 | 10 | 6.67 |
2011-12-13 | 5434 | 131433 | 102 | 5358478 | 40.70 | 41.00 | 40.65 | 40.85 | 0.35 | -0.85% | 40.85 | 4 | 40.95 | 13 | 6.61 |
2011-12-14 | 5434 | 403470 | 253 | 16623853 | 40.75 | 41.70 | 40.60 | 41.65 | 0.80 | 1.96% | 41.60 | 1 | 41.70 | 14 | 6.74 |
2011-12-15 | 5434 | 172723 | 134 | 7099737 | 41.30 | 41.30 | 40.95 | 41.00 | 0.65 | -1.56% | 40.95 | 3 | 41.00 | 6 | 6.63 |
2011-12-16 | 5434 | 280815 | 165 | 11541480 | 41.20 | 41.50 | 40.90 | 41.10 | 0.10 | 0.24% | 41.00 | 12 | 41.10 | 3 | 6.65 |
2011-12-19 | 5434 | 849820 | 470 | 33913837 | 41.10 | 41.10 | 39.35 | 39.50 | 1.60 | -3.89% | 39.50 | 1 | 39.55 | 2 | 6.39 |
2011-12-20 | 5434 | 218049 | 156 | 8712697 | 39.65 | 40.10 | 39.50 | 40.10 | 0.60 | 1.52% | 40.05 | 11 | 40.10 | 3 | 6.49 |
2011-12-21 | 5434 | 913846 | 569 | 38410666 | 41.00 | 42.60 | 41.00 | 42.45 | 2.35 | 5.86% | 42.40 | 6 | 42.45 | 2 | 6.87 |
2011-12-22 | 5434 | 386099 | 289 | 16245516 | 42.40 | 42.45 | 41.85 | 42.20 | 0.25 | -0.59% | 42.15 | 2 | 42.20 | 18 | 6.83 |
2011-12-23 | 5434 | 1060134 | 427 | 45395372 | 42.70 | 42.95 | 42.40 | 42.95 | 0.75 | 1.78% | 42.90 | 7 | 42.95 | 43 | 6.95 |
2011-12-26 | 5434 | 346048 | 223 | 14776190 | 43.20 | 43.20 | 42.55 | 42.60 | 0.35 | -0.81% | 42.60 | 4 | 42.65 | 2 | 6.89 |
2011-12-27 | 5434 | 1240526 | 661 | 53621017 | 42.85 | 43.80 | 42.60 | 43.20 | 0.60 | 1.41% | 43.20 | 6 | 43.30 | 4 | 6.99 |
2011-12-28 | 5434 | 279836 | 180 | 12018957 | 42.90 | 43.40 | 42.70 | 42.75 | 0.45 | -1.04% | 42.75 | 3 | 42.80 | 10 | 6.92 |
2011-12-29 | 5434 | 313981 | 181 | 13412983 | 42.60 | 42.95 | 42.25 | 42.95 | 0.20 | 0.47% | 42.85 | 5 | 42.95 | 1 | 6.95 |
2011-12-30 | 5434 | 361433 | 209 | 15529292 | 43.40 | 43.40 | 42.70 | 42.70 | 0.25 | -0.58% | 42.70 | 61 | 42.80 | 12 | 6.91 |