群益證(6005)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 | 10.50 0 0% | 10.30 -0.2 -1.9% | 9.80 -0.5 -4.85% | 10.15 0.35 3.57% | 10.10 -0.05 -0.49% | 10.20 0.1 0.99% | 10.50 0.3 2.94% | 10.30 -0.2 -1.9% | 10.31 | |||||||||||||||||||||||
12 月 | 11.00 0.7 6.8% | 11.20 0.2 1.82% | 11.05 -0.15 -1.34% | 10.85 -0.2 -1.81% | 11.00 0.15 1.38% | 10.70 -0.3 -2.73% | 10.30 -0.4 -3.74% | 10.50 0.2 1.94% | 10.20 -0.3 -2.86% | 10.35 0.15 1.47% | 10.00 -0.35 -3.38% | 10.10 0.1 1% | 9.73 -0.37 -3.66% | 9.70 -0.03 -0.31% | 10.35 0.65 6.7% | 10.30 -0.05 -0.48% | 10.70 0.4 3.88% | 10.45 -0.25 -2.34% | 10.30 -0.15 -1.44% | 10.20 -0.1 -0.97% | 10.35 0.15 1.47% | 10.45 0.1 0.97% | 10.44 |
說明:最高漲幅:6.8%最低跌幅:-4.85% 最高價:11.20最低價:9.70平均價:10.4,灰色底表示週末,漲16天(4.55)元,跌19天(-4.37)元,平盤1天
7%=3,4%=2,3%=1,2%=3,1%=7,0%=1,-0%=1,-1%=3,-2%=3,-3%=3,-4%=4,-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 | 6005 | 2482246 | 668 | 26097222 | 10.65 | 10.75 | 10.40 | 10.50 | 0.25 | 0% | 10.50 | 104 | 10.55 | 113 | 21.43 |
2011-11-22 | 6005 | 3338950 | 685 | 34650563 | 10.60 | 10.70 | 10.25 | 10.30 | 0.20 | -1.9% | 10.30 | 322 | 10.35 | 469 | 21.02 |
2011-11-23 | 6005 | 3351844 | 1113 | 33527300 | 10.25 | 10.35 | 9.80 | 9.80 | 0.50 | -4.85% | 9.80 | 62 | 9.86 | 13 | 20.00 |
2011-11-24 | 6005 | 3246706 | 1005 | 33073551 | 9.80 | 10.45 | 9.80 | 10.15 | 0.35 | 3.57% | 10.15 | 276 | 10.20 | 5 | 20.71 |
2011-11-25 | 6005 | 3194132 | 958 | 32482985 | 10.40 | 10.40 | 9.93 | 10.10 | 0.05 | -0.49% | 10.05 | 247 | 10.10 | 9 | 20.61 |
2011-11-28 | 6005 | 1699742 | 435 | 17293855 | 10.15 | 10.30 | 10.05 | 10.20 | 0.10 | 0.99% | 10.20 | 204 | 10.25 | 14 | 20.82 |
2011-11-29 | 6005 | 2457791 | 579 | 25487198 | 10.30 | 10.60 | 10.20 | 10.50 | 0.30 | 2.94% | 10.50 | 529 | 10.55 | 224 | 21.43 |
2011-11-30 | 6005 | 2603696 | 828 | 26787010 | 10.55 | 10.55 | 10.15 | 10.30 | 0.20 | -1.9% | 10.20 | 7 | 10.30 | 199 | 21.02 |
2011-12-01 | 6005 | 5126755 | 1463 | 56126855 | 10.85 | 11.00 | 10.80 | 11.00 | 0.70 | 6.8% | 11.00 | 788 | 0.00 | 0 | 22.45 |
2011-12-02 | 6005 | 3025601 | 1041 | 33470991 | 11.00 | 11.20 | 10.95 | 11.20 | 0.20 | 1.82% | 11.15 | 12 | 11.20 | 307 | 22.86 |
2011-12-05 | 6005 | 1260344 | 536 | 13872334 | 11.20 | 11.20 | 10.95 | 11.05 | 0.15 | -1.34% | 11.00 | 41 | 11.05 | 4 | 22.55 |
2011-12-06 | 6005 | 2976566 | 780 | 32776902 | 11.00 | 11.10 | 10.85 | 10.85 | 0.20 | -1.81% | 10.85 | 135 | 10.90 | 2 | 22.14 |
2011-12-07 | 6005 | 1903136 | 883 | 20841423 | 10.90 | 11.05 | 10.85 | 11.00 | 0.15 | 1.38% | 10.95 | 29 | 11.00 | 1 | 22.45 |
2011-12-08 | 6005 | 3631003 | 926 | 38341375 | 10.90 | 10.90 | 10.40 | 10.70 | 0.30 | -2.73% | 10.55 | 26 | 10.70 | 108 | 21.84 |
2011-12-09 | 6005 | 2940658 | 1282 | 30369746 | 10.25 | 10.45 | 10.20 | 10.30 | 0.40 | -3.74% | 10.30 | 26 | 10.35 | 59 | 21.02 |
2011-12-12 | 6005 | 1259036 | 371 | 13130024 | 10.40 | 10.50 | 10.30 | 10.50 | 0.20 | 1.94% | 10.40 | 35 | 10.50 | 63 | 21.43 |
2011-12-13 | 6005 | 867027 | 366 | 8844573 | 10.20 | 10.30 | 10.10 | 10.20 | 0.30 | -2.86% | 10.20 | 145 | 10.25 | 18 | 20.82 |
2011-12-14 | 6005 | 1428586 | 403 | 14740146 | 10.20 | 10.45 | 10.20 | 10.35 | 0.15 | 1.47% | 10.35 | 8 | 10.40 | 78 | 21.12 |
2011-12-15 | 6005 | 2527977 | 772 | 25444863 | 10.20 | 10.20 | 10.00 | 10.00 | 0.35 | -3.38% | 10.00 | 183 | 10.05 | 11 | 20.41 |
2011-12-16 | 6005 | 1243181 | 347 | 12520372 | 10.05 | 10.15 | 10.00 | 10.10 | 0.10 | 1% | 10.05 | 32 | 10.10 | 23 | 20.61 |
2011-12-19 | 6005 | 3471484 | 866 | 33884111 | 10.00 | 10.00 | 9.55 | 9.73 | 0.37 | -3.66% | 9.65 | 2 | 9.73 | 21 | 19.86 |
2011-12-20 | 6005 | 2352079 | 840 | 22858027 | 9.70 | 9.87 | 9.62 | 9.70 | 0.03 | -0.31% | 9.70 | 76 | 9.73 | 41 | 19.80 |
2011-12-21 | 6005 | 2535698 | 623 | 26079913 | 10.20 | 10.35 | 10.15 | 10.35 | 0.65 | 6.7% | 10.35 | 697 | 0.00 | 0 | 21.12 |
2011-12-22 | 6005 | 1758306 | 453 | 18135675 | 10.35 | 10.40 | 10.25 | 10.30 | 0.05 | -0.48% | 10.25 | 214 | 10.30 | 297 | 21.02 |
2011-12-23 | 6005 | 3816833 | 1065 | 40380604 | 10.45 | 10.70 | 10.35 | 10.70 | 0.40 | 3.88% | 10.65 | 47 | 10.70 | 63 | 21.84 |
2011-12-26 | 6005 | 1334061 | 387 | 14086486 | 10.75 | 10.75 | 10.45 | 10.45 | 0.25 | -2.34% | 10.45 | 107 | 10.50 | 45 | 21.33 |
2011-12-27 | 6005 | 2637750 | 607 | 27240068 | 10.45 | 10.55 | 10.25 | 10.30 | 0.15 | -1.44% | 10.25 | 420 | 10.30 | 408 | 21.02 |
2011-12-28 | 6005 | 2548770 | 784 | 26016396 | 10.25 | 10.30 | 10.10 | 10.20 | 0.10 | -0.97% | 10.15 | 158 | 10.20 | 672 | 20.82 |
2011-12-29 | 6005 | 1629969 | 594 | 16672721 | 10.05 | 10.35 | 10.05 | 10.35 | 0.15 | 1.47% | 10.25 | 3 | 10.35 | 130 | 21.12 |
2011-12-30 | 6005 | 3053375 | 921 | 31776287 | 10.40 | 10.50 | 10.30 | 10.45 | 0.10 | 0.97% | 10.45 | 321 | 10.50 | 325 | 21.33 |