聚鼎(6224)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 | 45.95 0 0% | 44.60 -1.35 -2.94% | 43.55 -1.05 -2.35% | 43.50 -0.05 -0.11% | 43.10 -0.4 -0.92% | 44.00 0.9 2.09% | 44.55 0.55 1.25% | 43.25 -1.3 -2.92% | 44.12 | |||||||||||||||||||||||
12 月 | 44.70 1.45 3.35% | 44.60 -0.1 -0.22% | 44.25 -0.35 -0.78% | 43.15 -1.1 -2.49% | 43.20 0.05 0.12% | 42.85 -0.35 -0.81% | 42.20 -0.65 -1.52% | 41.80 -0.4 -0.95% | 41.15 -0.65 -1.56% | 42.45 1.3 3.16% | 41.70 -0.75 -1.77% | 41.75 0.05 0.12% | 42.00 0.25 0.6% | 42.30 0.3 0.71% | 44.35 2.05 4.85% | 44.00 -0.35 -0.79% | 46.10 2.1 4.77% | 45.65 -0.45 -0.98% | 45.65 0 0% | 45.30 -0.35 -0.77% | 45.85 0.55 1.21% | 46.50 0.65 1.42% | 43.66 |
說明:最高漲幅:4.85%最低跌幅:-2.94% 最高價:46.50最低價:41.15平均價:43.79,灰色底表示週末,漲15天(12.8)元,跌19天(-10.85)元,平盤2天
5%=2,3%=3,2%=2,1%=6,0%=4,-0%=2,-1%=2,-2%=5,-3%=10,
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 | 6224 | 393330 | 200 | 18116314 | 47.00 | 47.20 | 45.10 | 45.95 | 1.70 | 0% | 45.95 | 5 | 46.00 | 5 | 9.84 |
2011-11-22 | 6224 | 389317 | 207 | 17406743 | 45.50 | 45.50 | 44.30 | 44.60 | 1.35 | -2.94% | 44.60 | 8 | 44.80 | 3 | 9.55 |
2011-11-23 | 6224 | 290200 | 145 | 12777359 | 44.60 | 44.60 | 43.50 | 43.55 | 1.05 | -2.35% | 43.55 | 1 | 43.60 | 3 | 9.33 |
2011-11-24 | 6224 | 406886 | 223 | 17479274 | 43.00 | 44.00 | 42.00 | 43.50 | 0.05 | -0.11% | 43.50 | 1 | 43.55 | 11 | 9.31 |
2011-11-25 | 6224 | 169600 | 101 | 7360879 | 44.00 | 44.00 | 43.00 | 43.10 | 0.40 | -0.92% | 43.00 | 7 | 43.30 | 1 | 9.23 |
2011-11-28 | 6224 | 156925 | 136 | 6845829 | 43.10 | 44.10 | 43.10 | 44.00 | 0.90 | 2.09% | 43.95 | 24 | 44.00 | 1 | 9.42 |
2011-11-29 | 6224 | 128816 | 111 | 5700064 | 44.80 | 44.80 | 44.00 | 44.55 | 0.55 | 1.25% | 44.45 | 1 | 44.55 | 1 | 9.54 |
2011-11-30 | 6224 | 176662 | 122 | 7723390 | 44.50 | 44.50 | 43.25 | 43.25 | 1.30 | -2.92% | 43.20 | 1 | 43.30 | 2 | 9.26 |
2011-12-01 | 6224 | 300296 | 203 | 13416114 | 44.70 | 45.10 | 44.35 | 44.70 | 1.45 | 3.35% | 44.70 | 3 | 44.80 | 1 | 9.57 |
2011-12-02 | 6224 | 55000 | 43 | 2451950 | 45.00 | 45.00 | 44.20 | 44.60 | 0.10 | -0.22% | 44.60 | 1 | 44.70 | 5 | 9.55 |
2011-12-05 | 6224 | 98089 | 78 | 4330288 | 44.20 | 44.55 | 44.10 | 44.25 | 0.35 | -0.78% | 44.15 | 1 | 44.45 | 2 | 9.48 |
2011-12-06 | 6224 | 103001 | 76 | 4463643 | 43.10 | 44.00 | 43.10 | 43.15 | 1.10 | -2.49% | 43.10 | 19 | 43.30 | 8 | 9.24 |
2011-12-07 | 6224 | 118400 | 88 | 5152629 | 43.15 | 44.30 | 43.15 | 43.20 | 0.05 | 0.12% | 43.15 | 13 | 43.20 | 1 | 9.25 |
2011-12-08 | 6224 | 75000 | 56 | 3209100 | 43.45 | 43.45 | 42.45 | 42.85 | 0.35 | -0.81% | 42.85 | 3 | 42.90 | 2 | 9.18 |
2011-12-09 | 6224 | 237044 | 106 | 9976356 | 42.50 | 42.60 | 41.50 | 42.20 | 0.65 | -1.52% | 42.20 | 9 | 42.50 | 7 | 9.04 |
2011-12-12 | 6224 | 119401 | 76 | 5042411 | 42.50 | 42.55 | 41.80 | 41.80 | 0.40 | -0.95% | 41.80 | 1 | 42.00 | 7 | 8.95 |
2011-12-13 | 6224 | 226297 | 115 | 9333774 | 41.50 | 41.70 | 40.80 | 41.15 | 0.65 | -1.56% | 41.15 | 1 | 41.25 | 2 | 8.81 |
2011-12-14 | 6224 | 138000 | 82 | 5769300 | 41.15 | 42.45 | 41.15 | 42.45 | 1.30 | 3.16% | 42.00 | 2 | 42.45 | 2 | 9.09 |
2011-12-15 | 6224 | 185000 | 129 | 7734450 | 42.00 | 42.05 | 41.60 | 41.70 | 0.75 | -1.77% | 41.70 | 1 | 41.90 | 7 | 8.93 |
2011-12-16 | 6224 | 53010 | 35 | 2213318 | 41.70 | 42.00 | 41.50 | 41.75 | 0.05 | 0.12% | 41.75 | 6 | 41.90 | 1 | 8.94 |
2011-12-19 | 6224 | 210402 | 127 | 8884564 | 42.30 | 42.60 | 41.80 | 42.00 | 0.25 | 0.6% | 42.00 | 4 | 42.10 | 2 | 8.99 |
2011-12-20 | 6224 | 126251 | 78 | 5329490 | 41.70 | 42.60 | 41.70 | 42.30 | 0.30 | 0.71% | 42.30 | 2 | 42.40 | 6 | 9.06 |
2011-12-21 | 6224 | 244449 | 165 | 10856613 | 44.00 | 44.90 | 43.75 | 44.35 | 2.05 | 4.85% | 44.35 | 7 | 44.60 | 5 | 9.50 |
2011-12-22 | 6224 | 58101 | 40 | 2561694 | 44.35 | 44.50 | 43.80 | 44.00 | 0.35 | -0.79% | 44.00 | 20 | 44.15 | 1 | 9.42 |
2011-12-23 | 6224 | 467050 | 241 | 21343076 | 44.80 | 46.50 | 44.80 | 46.10 | 2.10 | 4.77% | 46.10 | 6 | 46.20 | 13 | 9.87 |
2011-12-26 | 6224 | 146196 | 65 | 6667485 | 46.00 | 46.00 | 45.10 | 45.65 | 0.45 | -0.98% | 45.15 | 2 | 45.70 | 6 | 9.78 |
2011-12-27 | 6224 | 114000 | 69 | 5181200 | 45.00 | 45.65 | 45.00 | 45.65 | 0.00 | 0% | 45.65 | 5 | 45.70 | 7 | 9.78 |
2011-12-28 | 6224 | 202261 | 107 | 9155023 | 45.60 | 45.60 | 44.75 | 45.30 | 0.35 | -0.77% | 45.25 | 1 | 45.30 | 6 | 9.70 |
2011-12-29 | 6224 | 437010 | 81 | 19830355 | 45.30 | 45.90 | 45.00 | 45.85 | 0.55 | 1.21% | 45.80 | 5 | 45.85 | 3 | 9.82 |
2011-12-30 | 6224 | 270045 | 151 | 12523558 | 46.20 | 46.95 | 45.90 | 46.50 | 0.65 | 1.42% | 46.50 | 6 | 46.80 | 8 | 9.96 |