合庫金(5880)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 |
12 月 | 19.15 0 0% | 19.25 0.1 0.52% | 18.90 -0.35 -1.82% | 18.45 -0.45 -2.38% | 18.45 0 0% | 18.05 -0.4 -2.17% | 18.15 0.1 0.55% | 18.05 -0.1 -0.55% | 17.80 -0.25 -1.39% | 17.95 0.15 0.84% | 17.55 -0.4 -2.23% | 17.50 -0.05 -0.28% | 16.90 -0.6 -3.43% | 17.05 0.15 0.89% | 18.20 1.15 6.74% | 18.10 -0.1 -0.55% | 18.30 0.2 1.1% | 18.00 -0.3 -1.64% | 18.20 0.2 1.11% | 18.20 0 0% | 18.10 -0.1 -0.55% | 18.20 0.1 0.55% | 18.09 |
說明:最高漲幅:6.74%最低跌幅:-3.43% 最高價:19.25最低價:16.90平均價:18.09,灰色底表示週末,漲8天(2.15)元,跌15天(-4.45)元,平盤3天
7%=1,1%=7,0%=3,-0%=1,-1%=2,-2%=5,-3%=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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-12-01 | 5880 | 25287081 | 5896 | 482881133 | 19.30 | 19.35 | 18.75 | 19.15 | 0.00 | 0% | 19.10 | 150 | 19.15 | 47 | 0.00 |
2011-12-02 | 5880 | 12256249 | 2711 | 234618197 | 19.15 | 19.30 | 19.05 | 19.25 | 0.10 | 0.52% | 19.20 | 35 | 19.25 | 299 | 0.00 |
2011-12-05 | 5880 | 4455326 | 1634 | 84295140 | 19.25 | 19.25 | 18.80 | 18.90 | 0.35 | -1.82% | 18.85 | 92 | 18.90 | 49 | 0.00 |
2011-12-06 | 5880 | 6344073 | 1955 | 117939601 | 18.70 | 18.80 | 18.45 | 18.45 | 0.45 | -2.38% | 18.45 | 39 | 18.50 | 116 | 0.00 |
2011-12-07 | 5880 | 5454674 | 1617 | 100903100 | 18.50 | 18.60 | 18.35 | 18.45 | 0.00 | 0% | 18.45 | 229 | 18.50 | 75 | 0.00 |
2011-12-08 | 5880 | 7187643 | 2129 | 130214259 | 18.45 | 18.45 | 18.00 | 18.05 | 0.40 | -2.17% | 18.05 | 220 | 18.10 | 27 | 0.00 |
2011-12-09 | 5880 | 9292943 | 2618 | 166615391 | 17.80 | 18.20 | 17.55 | 18.15 | 0.10 | 0.55% | 18.10 | 28 | 18.15 | 173 | 0.00 |
2011-12-12 | 5880 | 5829569 | 1438 | 105680591 | 18.40 | 18.40 | 18.00 | 18.05 | 0.10 | -0.55% | 18.00 | 104 | 18.05 | 140 | 0.00 |
2011-12-13 | 5880 | 4640555 | 1527 | 82533857 | 17.70 | 17.90 | 17.70 | 17.80 | 0.25 | -1.39% | 17.80 | 450 | 17.85 | 174 | 0.00 |
2011-12-14 | 5880 | 3541827 | 1340 | 63661286 | 17.80 | 18.10 | 17.75 | 17.95 | 0.15 | 0.84% | 17.95 | 93 | 18.00 | 14 | 0.00 |
2011-12-15 | 5880 | 8743608 | 2448 | 153797801 | 17.75 | 17.75 | 17.50 | 17.55 | 0.40 | -2.23% | 17.55 | 78 | 17.60 | 185 | 0.00 |
2011-12-16 | 5880 | 5738648 | 1170 | 100700796 | 17.60 | 17.65 | 17.50 | 17.50 | 0.05 | -0.28% | 17.50 | 80 | 17.55 | 17 | 15.35 |
2011-12-19 | 5880 | 9051364 | 2314 | 154564627 | 17.50 | 17.50 | 16.90 | 16.90 | 0.60 | -3.43% | 16.90 | 115 | 16.95 | 100 | 14.82 |
2011-12-20 | 5880 | 7437266 | 1981 | 126467014 | 17.05 | 17.15 | 16.80 | 17.05 | 0.15 | 0.89% | 16.95 | 1 | 17.05 | 76 | 14.96 |
2011-12-21 | 5880 | 12615657 | 3354 | 227892628 | 17.75 | 18.20 | 17.70 | 18.20 | 1.15 | 6.74% | 18.20 | 697 | 0.00 | 0 | 15.96 |
2011-12-22 | 5880 | 5858580 | 1803 | 106117420 | 18.30 | 18.40 | 18.00 | 18.10 | 0.10 | -0.55% | 18.10 | 17 | 18.15 | 125 | 15.88 |
2011-12-23 | 5880 | 7745969 | 2547 | 142794106 | 18.30 | 18.60 | 18.15 | 18.30 | 0.20 | 1.1% | 18.30 | 296 | 18.35 | 46 | 16.05 |
2011-12-26 | 5880 | 4151526 | 1072 | 75301831 | 18.40 | 18.40 | 18.00 | 18.00 | 0.30 | -1.64% | 18.00 | 246 | 18.10 | 324 | 15.79 |
2011-12-27 | 5880 | 3849214 | 1137 | 69505966 | 18.00 | 18.20 | 17.85 | 18.20 | 0.20 | 1.11% | 18.10 | 6 | 18.20 | 445 | 15.96 |
2011-12-28 | 5880 | 2885681 | 1131 | 52134966 | 18.10 | 18.20 | 17.90 | 18.20 | 0.00 | 0% | 18.15 | 903 | 18.20 | 287 | 15.96 |
2011-12-29 | 5880 | 3803323 | 969 | 68841196 | 18.10 | 18.20 | 17.95 | 18.10 | 0.10 | -0.55% | 18.05 | 329 | 18.15 | 230 | 15.88 |
2011-12-30 | 5880 | 4123873 | 1252 | 75022170 | 18.25 | 18.35 | 18.05 | 18.20 | 0.10 | 0.55% | 18.15 | 4 | 18.20 | 356 | 15.96 |