遠雄(5522)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 | 49.85 0 0% | 50.00 0.15 0.3% | 50.00 0 0% | 49.40 -0.6 -1.2% | 49.20 -0.2 -0.4% | 48.95 -0.25 -0.51% | 49.60 0.65 1.33% | 51.30 1.7 3.43% | 50.21 | |||||||||||||||||||||||
12 月 | 54.80 3.5 6.82% | 54.80 0 0% | 53.80 -1 -1.82% | 53.20 -0.6 -1.12% | 54.00 0.8 1.5% | 52.80 -1.2 -2.22% | 51.90 -0.9 -1.7% | 49.10 -2.8 -5.39% | 49.00 -0.1 -0.2% | 48.90 -0.1 -0.2% | 47.00 -1.9 -3.89% | 47.00 0 0% | 43.75 -3.25 -6.91% | 43.65 -0.1 -0.23% | 46.70 3.05 6.99% | 46.10 -0.6 -1.28% | 47.90 1.8 3.9% | 48.45 0.55 1.15% | 47.85 -0.6 -1.24% | 47.95 0.1 0.21% | 48.15 0.2 0.42% | 47.50 -0.65 -1.35% | 49.21 |
說明:最高漲幅:6.99%最低跌幅:-6.91% 最高價:54.80最低價:43.65平均價:49.48,灰色底表示週末,漲12天(16.55)元,跌20天(-22.15)元,平盤4天
7%=3,4%=1,3%=1,2%=1,1%=3,0%=7,-0%=1,-1%=2,-2%=2,-3%=4,-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 | 5522 | 2321594 | 1285 | 115750338 | 50.00 | 51.00 | 49.05 | 49.85 | 1.25 | 0% | 49.85 | 42 | 50.00 | 1 | 7.67 |
2011-11-22 | 5522 | 2282791 | 1340 | 114005037 | 50.00 | 50.50 | 49.10 | 50.00 | 0.15 | 0.3% | 50.00 | 1 | 50.30 | 19 | 7.69 |
2011-11-23 | 5522 | 1929526 | 1070 | 95994355 | 50.20 | 50.50 | 48.25 | 50.00 | 0.00 | 0% | 49.80 | 1 | 50.00 | 48 | 7.69 |
2011-11-24 | 5522 | 1208199 | 715 | 60075860 | 49.45 | 50.70 | 49.10 | 49.40 | 0.60 | -1.2% | 49.40 | 13 | 49.50 | 10 | 7.60 |
2011-11-25 | 5522 | 1650300 | 923 | 81390590 | 50.00 | 50.00 | 48.55 | 49.20 | 0.20 | -0.4% | 49.20 | 40 | 49.25 | 4 | 7.57 |
2011-11-28 | 5522 | 1027199 | 629 | 50537309 | 49.60 | 49.95 | 48.85 | 48.95 | 0.25 | -0.51% | 48.95 | 30 | 49.00 | 1 | 7.53 |
2011-11-29 | 5522 | 777401 | 532 | 38444718 | 49.60 | 49.80 | 48.95 | 49.60 | 0.65 | 1.33% | 49.60 | 2 | 49.65 | 24 | 7.63 |
2011-11-30 | 5522 | 2167300 | 1130 | 107759158 | 49.60 | 51.30 | 48.35 | 51.30 | 1.70 | 3.43% | 50.00 | 30 | 51.30 | 8 | 7.89 |
2011-12-01 | 5522 | 4960760 | 2324 | 268679942 | 52.90 | 54.80 | 52.60 | 54.80 | 3.50 | 6.82% | 54.80 | 189 | 0.00 | 0 | 8.43 |
2011-12-02 | 5522 | 2376947 | 1415 | 130381593 | 55.80 | 56.00 | 53.80 | 54.80 | 0.00 | 0% | 54.60 | 1 | 54.80 | 9 | 8.43 |
2011-12-05 | 5522 | 4653428 | 651 | 240682712 | 55.00 | 55.00 | 53.10 | 53.80 | 1.00 | -1.82% | 53.80 | 1 | 54.00 | 2 | 8.28 |
2011-12-06 | 5522 | 1166731 | 739 | 62052587 | 53.40 | 53.70 | 52.60 | 53.20 | 0.60 | -1.12% | 53.00 | 3 | 53.20 | 50 | 8.18 |
2011-12-07 | 5522 | 1196230 | 840 | 64375520 | 53.60 | 54.00 | 53.30 | 54.00 | 0.80 | 1.5% | 53.90 | 2 | 54.00 | 79 | 8.31 |
2011-12-08 | 5522 | 1048415 | 707 | 55651929 | 54.00 | 54.00 | 52.60 | 52.80 | 1.20 | -2.22% | 52.80 | 55 | 52.90 | 2 | 8.12 |
2011-12-09 | 5522 | 1658340 | 996 | 86751644 | 52.80 | 53.20 | 51.70 | 51.90 | 0.90 | -1.7% | 51.90 | 32 | 52.10 | 1 | 7.98 |
2011-12-12 | 5522 | 2892836 | 1625 | 144671594 | 52.30 | 52.80 | 48.80 | 49.10 | 2.80 | -5.39% | 49.00 | 31 | 49.10 | 3 | 7.55 |
2011-12-13 | 5522 | 1778058 | 1173 | 86288292 | 48.00 | 49.45 | 47.00 | 49.00 | 0.10 | -0.2% | 48.95 | 29 | 49.00 | 1 | 7.54 |
2011-12-14 | 5522 | 1485305 | 919 | 72664305 | 48.60 | 49.60 | 48.30 | 48.90 | 0.10 | -0.2% | 48.85 | 13 | 48.90 | 1 | 7.52 |
2011-12-15 | 5522 | 1829999 | 1294 | 86429151 | 48.30 | 48.45 | 46.50 | 47.00 | 1.90 | -3.89% | 47.00 | 17 | 47.10 | 4 | 7.23 |
2011-12-16 | 5522 | 1339346 | 897 | 62275677 | 47.00 | 47.05 | 45.75 | 47.00 | 0.00 | 0% | 47.00 | 2 | 47.05 | 19 | 7.23 |
2011-12-19 | 5522 | 2528888 | 1260 | 111850493 | 46.60 | 46.60 | 43.75 | 43.75 | 3.25 | -6.91% | 0.00 | 0 | 43.75 | 964 | 6.73 |
2011-12-20 | 5522 | 2523200 | 1735 | 108680250 | 42.50 | 44.00 | 41.85 | 43.65 | 0.10 | -0.23% | 43.30 | 1 | 43.65 | 1 | 6.72 |
2011-12-21 | 5522 | 2068078 | 1169 | 96168689 | 46.70 | 46.70 | 45.80 | 46.70 | 3.05 | 6.99% | 46.70 | 14 | 0.00 | 0 | 7.18 |
2011-12-22 | 5522 | 1346321 | 791 | 61618621 | 47.20 | 47.20 | 45.20 | 46.10 | 0.60 | -1.28% | 46.05 | 7 | 46.10 | 6 | 7.09 |
2011-12-23 | 5522 | 2058300 | 1189 | 99059100 | 46.60 | 49.00 | 46.60 | 47.90 | 1.80 | 3.9% | 47.90 | 22 | 48.00 | 6 | 7.37 |
2011-12-26 | 5522 | 1268810 | 790 | 62025708 | 48.45 | 49.50 | 48.05 | 48.45 | 0.55 | 1.15% | 48.45 | 18 | 48.60 | 4 | 7.45 |
2011-12-27 | 5522 | 728867 | 525 | 34940916 | 49.45 | 49.45 | 47.20 | 47.85 | 0.60 | -1.24% | 47.70 | 1 | 47.85 | 3 | 7.36 |
2011-12-28 | 5522 | 672100 | 472 | 32257160 | 47.50 | 48.45 | 47.50 | 47.95 | 0.10 | 0.21% | 47.95 | 15 | 48.00 | 5 | 7.38 |
2011-12-29 | 5522 | 543660 | 396 | 25911378 | 47.50 | 48.20 | 46.70 | 48.15 | 0.20 | 0.42% | 48.10 | 3 | 48.15 | 13 | 7.41 |
2011-12-30 | 5522 | 505305 | 364 | 24252569 | 48.50 | 48.65 | 47.50 | 47.50 | 0.65 | -1.35% | 47.50 | 36 | 47.55 | 21 | 7.31 |