啟碁(6285)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12345678910111213141516171819202122232425262728293031當月平均
11 月　　　　　　　　　　　　　　　　　　　　61.90
0
0%		58.30
-3.6
-5.82%		58.30
0
0%		57.10
-1.2
-2.06%		57.90
0.8
1.4%		 　59.00
1.1
1.9%		59.20
0.2
0.34%		55.20
-4
-6.76%		 58.31
12 月57.20
2
3.62%		59.60
2.4
4.2%		 　58.60
-1
-1.68%		58.60
0
0%		60.00
1.4
2.39%		55.80
-4.2
-7%		51.90
-3.9
-6.99%		 　50.00
-1.9
-3.66%		47.75
-2.25
-4.5%		48.60
0.85
1.78%		45.20
-3.4
-7%		45.95
0.75
1.66%		 　42.75
-3.2
-6.96%		44.10
1.35
3.16%		47.00
2.9
6.58%		46.55
-0.45
-0.96%		49.80
3.25
6.98%		 　51.10
1.3
2.61%		51.40
0.3
0.59%		51.00
-0.4
-0.78%		50.00
-1
-1.96%		49.50
-0.5
-1%		　50.96

說明:最高漲幅:6.98%最低跌幅:-7% 最高價:61.90最低價:42.75平均價:53,灰色底表示週末,漲16天(23)元,跌17天(-37.1)元,平盤3天
7%=2,4%=3,3%=3,2%=5,1%=2,0%=4,-0%=1,-1%=1,-2%=2,-3%=3,-4%=4,-5%=6,

明細

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 6285 5956233 3532 373539946 63.70 64.40 61.40 61.90 1.60 0% 61.90 82 62.00 22 9.63
2011-11-22 6285 12399231 6235 736331180 62.00 62.50 57.60 58.30 3.60 -5.82% 58.20 888 58.30 1 9.07
2011-11-23 6285 5668549 3230 332054891 58.30 59.50 58.00 58.30 0.00 0% 58.30 1290 58.40 12 9.07
2011-11-24 6285 8587713 4424 486495593 58.00 58.20 55.00 57.10 1.20 -2.06% 57.10 95 57.20 1 8.88
2011-11-25 6285 5863973 2820 340035533 58.80 58.80 56.90 57.90 0.80 1.4% 57.90 1 58.00 4 9.00
2011-11-28 6285 4027220 2188 238434980 59.40 60.00 58.60 59.00 1.10 1.9% 58.90 13 59.00 2 9.18
2011-11-29 6285 4946156 2767 292800363 60.00 60.00 58.20 59.20 0.20 0.34% 59.20 20 59.30 6 9.21
2011-11-30 6285 7727167 4140 438381679 59.20 59.20 55.10 55.20 4.00 -6.76% 55.20 15 55.30 22 8.58
2011-12-01 6285 9911486 3607 569306380 57.00 58.00 56.90 57.20 2.00 3.62% 57.20 105 57.30 59 8.90
2011-12-02 6285 13940973 8089 820478287 58.00 60.80 55.80 59.60 2.40 4.2% 59.60 22 59.70 5 9.27
2011-12-05 6285 5910517 3468 350360745 59.70 60.40 58.20 58.60 1.00 -1.68% 58.60 23 58.70 19 9.11
2011-12-06 6285 7316487 3907 434554231 58.50 60.30 58.20 58.60 0.00 0% 58.50 65 58.70 16 9.11
2011-12-07 6285 12274882 6622 744848820 60.20 62.00 59.30 60.00 1.40 2.39% 60.00 15 60.10 31 9.33
2011-12-08 6285 9876855 5478 563378580 59.70 59.70 55.80 55.80 4.20 -7% 0.00 0 55.80 28 8.68
2011-12-09 6285 14150558 6032 736524416 51.90 53.00 51.90 51.90 3.90 -6.99% 0.00 0 51.90 37 8.07
2011-12-12 6285 12489429 6527 637983722 52.50 52.70 49.90 50.00 1.90 -3.66% 50.00 46 50.10 40 7.78
2011-12-13 6285 13741342 6683 659642118 49.00 49.25 46.60 47.75 2.25 -4.5% 47.75 72 47.80 11 7.43
2011-12-14 6285 12582384 6552 610837404 47.75 49.70 47.15 48.60 0.85 1.78% 48.60 1 48.65 11 7.56
2011-12-15 6285 13226512 5174 599332379 45.20 45.90 45.20 45.20 3.40 -7% 0.00 0 45.20 1974 7.03
2011-12-16 6285 15037496 8025 690478680 45.70 46.80 44.90 45.95 0.75 1.66% 45.90 96 45.95 1 7.15
2011-12-19 6285 8643390 4584 377489210 45.00 45.30 42.75 42.75 3.20 -6.96% 0.00 0 42.75 667 6.65
2011-12-20 6285 11805777 6060 521920102 42.75 45.35 42.50 44.10 1.35 3.16% 44.05 118 44.20 40 6.86
2011-12-21 6285 10698112 4461 501355114 46.80 47.15 45.80 47.00 2.90 6.58% 46.95 19 47.00 74 7.31
2011-12-22 6285 6318043 3523 292366442 46.60 46.70 45.80 46.55 0.45 -0.96% 46.55 74 46.60 36 7.24
2011-12-23 6285 10595335 4767 518961326 47.45 49.80 47.45 49.80 3.25 6.98% 49.80 5588 0.00 0 7.74
2011-12-26 6285 14484740 6829 744109403 50.50 52.40 50.50 51.10 1.30 2.61% 51.10 27 51.20 13 7.95
2011-12-27 6285 9953039 5391 508265402 51.10 52.00 49.90 51.40 0.30 0.59% 51.40 1 51.50 42 7.99
2011-12-28 6285 6597081 3501 338012607 51.40 51.70 50.60 51.00 0.40 -0.78% 51.00 43 51.10 10 7.93
2011-12-29 6285 6201657 3613 310926400 50.50 51.00 49.60 50.00 1.00 -1.96% 50.00 48 50.10 23 7.78
2011-12-30 6285 4278298 2533 214336427 50.80 50.90 49.50 49.50 0.50 -1% 49.50 12 49.55 76 7.70