百一(6152)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 | 23.05 0 0% | 23.05 0 0% | 22.75 -0.3 -1.3% | 22.75 0 0% | 22.30 -0.45 -1.98% | 23.30 1 4.48% | 23.30 0 0% | 22.80 -0.5 -2.15% | 23.04 | |||||||||||||||||||||||
12 月 | 23.80 1 4.39% | 23.80 0 0% | 23.35 -0.45 -1.89% | 23.25 -0.1 -0.43% | 23.30 0.05 0.22% | 22.60 -0.7 -3% | 22.00 -0.6 -2.65% | 21.85 -0.15 -0.68% | 21.85 0 0% | 21.80 -0.05 -0.23% | 21.60 -0.2 -0.92% | 22.20 0.6 2.78% | 21.20 -1 -4.5% | 21.35 0.15 0.71% | 22.25 0.9 4.22% | 22.05 -0.2 -0.9% | 22.75 0.7 3.17% | 23.35 0.6 2.64% | 23.50 0.15 0.64% | 23.25 -0.25 -1.06% | 23.45 0.2 0.86% | 23.25 -0.2 -0.85% | 22.6 |
說明:最高漲幅:4.48%最低跌幅:-4.5% 最高價:23.80最低價:21.20平均價:22.72,灰色底表示週末,漲13天(7.95)元,跌17天(-6.75)元,平盤6天
4%=5,3%=4,1%=3,0%=7,-0%=2,-1%=2,-2%=2,-3%=4,-4%=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 | 6152 | 912314 | 360 | 21276386 | 24.15 | 24.15 | 23.00 | 23.05 | 1.10 | 0% | 23.05 | 21 | 23.10 | 15 | 8.14 |
2011-11-22 | 6152 | 814665 | 324 | 18583827 | 22.70 | 23.05 | 22.65 | 23.05 | 0.00 | 0% | 23.05 | 16 | 23.10 | 4 | 8.14 |
2011-11-23 | 6152 | 610080 | 275 | 13968018 | 23.10 | 23.35 | 22.60 | 22.75 | 0.30 | -1.3% | 22.70 | 18 | 22.75 | 9 | 8.04 |
2011-11-24 | 6152 | 598208 | 260 | 13503391 | 22.40 | 23.05 | 22.05 | 22.75 | 0.00 | 0% | 22.75 | 8 | 22.80 | 11 | 8.04 |
2011-11-25 | 6152 | 472000 | 237 | 10664900 | 22.75 | 23.30 | 22.20 | 22.30 | 0.45 | -1.98% | 22.30 | 4 | 22.45 | 1 | 7.88 |
2011-11-28 | 6152 | 473448 | 243 | 10828543 | 22.50 | 23.30 | 22.50 | 23.30 | 1.00 | 4.48% | 23.00 | 20 | 23.30 | 17 | 8.23 |
2011-11-29 | 6152 | 412257 | 198 | 9607897 | 23.50 | 23.60 | 23.00 | 23.30 | 0.00 | 0% | 23.30 | 46 | 23.35 | 1 | 8.23 |
2011-11-30 | 6152 | 341296 | 163 | 7847296 | 23.30 | 23.35 | 22.80 | 22.80 | 0.50 | -2.15% | 22.75 | 5 | 22.80 | 4 | 8.06 |
2011-12-01 | 6152 | 879446 | 417 | 20751819 | 23.20 | 24.00 | 23.20 | 23.80 | 1.00 | 4.39% | 23.75 | 35 | 23.95 | 8 | 8.41 |
2011-12-02 | 6152 | 423566 | 189 | 10008512 | 23.80 | 23.85 | 23.40 | 23.80 | 0.00 | 0% | 23.80 | 7 | 23.85 | 18 | 8.41 |
2011-12-05 | 6152 | 199158 | 111 | 4664915 | 23.80 | 23.80 | 23.25 | 23.35 | 0.45 | -1.89% | 23.35 | 6 | 23.40 | 2 | 8.25 |
2011-12-06 | 6152 | 433130 | 223 | 10102335 | 23.35 | 23.60 | 23.10 | 23.25 | 0.10 | -0.43% | 23.25 | 33 | 23.40 | 1 | 8.22 |
2011-12-07 | 6152 | 345000 | 154 | 8032650 | 23.35 | 23.50 | 23.10 | 23.30 | 0.05 | 0.22% | 23.25 | 10 | 23.30 | 12 | 8.23 |
2011-12-08 | 6152 | 283513 | 148 | 6488494 | 23.30 | 23.30 | 22.60 | 22.60 | 0.70 | -3% | 22.60 | 11 | 22.70 | 21 | 7.99 |
2011-12-09 | 6152 | 707097 | 311 | 15308872 | 21.55 | 22.00 | 21.40 | 22.00 | 0.60 | -2.65% | 21.80 | 6 | 22.00 | 10 | 7.77 |
2011-12-12 | 6152 | 385101 | 173 | 8477816 | 22.10 | 22.35 | 21.60 | 21.85 | 0.15 | -0.68% | 21.85 | 29 | 22.00 | 5 | 7.72 |
2011-12-13 | 6152 | 187000 | 108 | 4034700 | 21.55 | 21.85 | 21.40 | 21.85 | 0.00 | 0% | 21.75 | 1 | 21.85 | 7 | 7.72 |
2011-12-14 | 6152 | 291000 | 170 | 6334150 | 21.05 | 22.00 | 21.05 | 21.80 | 0.05 | -0.23% | 21.80 | 16 | 21.95 | 1 | 7.70 |
2011-12-15 | 6152 | 238348 | 175 | 5218163 | 21.40 | 22.20 | 21.40 | 21.60 | 0.20 | -0.92% | 21.60 | 5 | 21.65 | 3 | 7.63 |
2011-12-16 | 6152 | 310894 | 174 | 6833509 | 21.95 | 22.50 | 21.60 | 22.20 | 0.60 | 2.78% | 22.20 | 2 | 22.25 | 1 | 7.84 |
2011-12-19 | 6152 | 472200 | 242 | 10133609 | 21.85 | 21.85 | 21.00 | 21.20 | 1.00 | -4.5% | 21.20 | 9 | 21.40 | 9 | 7.49 |
2011-12-20 | 6152 | 328605 | 179 | 7029847 | 21.05 | 21.55 | 21.05 | 21.35 | 0.15 | 0.71% | 21.35 | 5 | 21.50 | 5 | 7.54 |
2011-12-21 | 6152 | 471827 | 228 | 10484767 | 21.70 | 22.40 | 21.70 | 22.25 | 0.90 | 4.22% | 22.25 | 12 | 22.35 | 6 | 7.86 |
2011-12-22 | 6152 | 307743 | 149 | 6810221 | 22.25 | 22.45 | 21.95 | 22.05 | 0.20 | -0.9% | 22.05 | 26 | 22.10 | 33 | 7.79 |
2011-12-23 | 6152 | 661121 | 266 | 14943582 | 22.15 | 22.85 | 22.15 | 22.75 | 0.70 | 3.17% | 22.75 | 27 | 22.80 | 18 | 8.04 |
2011-12-26 | 6152 | 776250 | 316 | 18016686 | 23.20 | 23.40 | 23.05 | 23.35 | 0.60 | 2.64% | 23.35 | 11 | 23.40 | 49 | 8.25 |
2011-12-27 | 6152 | 586250 | 288 | 13632200 | 23.15 | 23.55 | 22.80 | 23.50 | 0.15 | 0.64% | 23.45 | 4 | 23.50 | 31 | 8.30 |
2011-12-28 | 6152 | 511675 | 230 | 11945440 | 23.35 | 23.50 | 23.10 | 23.25 | 0.25 | -1.06% | 23.25 | 38 | 23.40 | 3 | 8.22 |
2011-12-29 | 6152 | 475238 | 204 | 11103357 | 23.00 | 23.50 | 23.00 | 23.45 | 0.20 | 0.86% | 23.45 | 1 | 23.50 | 4 | 8.29 |
2011-12-30 | 6152 | 511010 | 225 | 12029627 | 23.80 | 23.80 | 23.25 | 23.25 | 0.20 | -0.85% | 23.25 | 8 | 23.30 | 2 | 8.22 |