至上(8112)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 | 15.80 0 0% | 14.95 -0.85 -5.38% | 13.95 -1 -6.69% | 14.90 0.95 6.81% | 14.30 -0.6 -4.03% | 14.80 0.5 3.5% | 15.20 0.4 2.7% | 15.00 -0.2 -1.32% | 14.92 | |||||||||||||||||||||||
12 月 | 15.50 0.5 3.33% | 15.20 -0.3 -1.94% | 15.20 0 0% | 15.15 -0.05 -0.33% | 15.05 -0.1 -0.66% | 14.90 -0.15 -1% | 14.75 -0.15 -1.01% | 14.90 0.15 1.02% | 14.85 -0.05 -0.34% | 15.00 0.15 1.01% | 14.65 -0.35 -2.33% | 14.70 0.05 0.34% | 14.20 -0.5 -3.4% | 14.00 -0.2 -1.41% | 14.75 0.75 5.36% | 14.40 -0.35 -2.37% | 14.95 0.55 3.82% | 14.85 -0.1 -0.67% | 14.75 -0.1 -0.67% | 14.70 -0.05 -0.34% | 14.85 0.15 1.02% | 14.70 -0.15 -1.01% | 14.81 |
說明:最高漲幅:6.81%最低跌幅:-6.69% 最高價:15.80最低價:13.95平均價:14.84,灰色底表示週末,漲13天(5.3)元,跌20天(-5.85)元,平盤3天
7%=1,5%=1,4%=3,3%=3,1%=4,0%=4,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=3,-6%=9,
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 | 8112 | 1931092 | 543 | 31073352 | 16.85 | 16.85 | 15.80 | 15.80 | 1.15 | 0% | 0.00 | 0 | 15.80 | 58 | 10.19 |
2011-11-22 | 8112 | 1461545 | 402 | 22146741 | 15.25 | 15.50 | 14.80 | 14.95 | 0.85 | -5.38% | 14.95 | 20 | 15.00 | 7 | 9.65 |
2011-11-23 | 8112 | 2601411 | 609 | 37139280 | 14.55 | 14.70 | 13.95 | 13.95 | 1.00 | -6.69% | 13.95 | 13 | 14.00 | 44 | 9.00 |
2011-11-24 | 8112 | 3989027 | 984 | 56575101 | 13.70 | 14.90 | 13.40 | 14.90 | 0.95 | 6.81% | 14.85 | 254 | 14.90 | 94 | 9.61 |
2011-11-25 | 8112 | 2671190 | 847 | 39549166 | 15.10 | 15.15 | 14.25 | 14.30 | 0.60 | -4.03% | 14.30 | 108 | 14.40 | 3 | 9.23 |
2011-11-28 | 8112 | 779040 | 325 | 11424895 | 14.50 | 14.85 | 14.40 | 14.80 | 0.50 | 3.5% | 14.80 | 60 | 14.85 | 48 | 9.55 |
2011-11-29 | 8112 | 1518980 | 495 | 23005444 | 14.70 | 15.50 | 14.70 | 15.20 | 0.40 | 2.7% | 15.20 | 35 | 15.25 | 7 | 9.81 |
2011-11-30 | 8112 | 754172 | 299 | 11363988 | 15.10 | 15.35 | 14.90 | 15.00 | 0.20 | -1.32% | 15.00 | 103 | 15.10 | 8 | 9.68 |
2011-12-01 | 8112 | 933010 | 351 | 14423055 | 15.45 | 15.65 | 15.35 | 15.50 | 0.50 | 3.33% | 15.50 | 5 | 15.55 | 50 | 10.00 |
2011-12-02 | 8112 | 835100 | 296 | 12698825 | 15.50 | 15.55 | 15.00 | 15.20 | 0.30 | -1.94% | 15.20 | 47 | 15.25 | 1 | 9.81 |
2011-12-05 | 8112 | 829181 | 270 | 12515851 | 15.20 | 15.45 | 14.70 | 15.20 | 0.00 | 0% | 15.20 | 72 | 15.25 | 19 | 9.81 |
2011-12-06 | 8112 | 775002 | 208 | 11695430 | 15.05 | 15.40 | 14.95 | 15.15 | 0.05 | -0.33% | 15.15 | 120 | 15.20 | 98 | 9.77 |
2011-12-07 | 8112 | 1435123 | 331 | 21850807 | 15.20 | 15.50 | 15.00 | 15.05 | 0.10 | -0.66% | 15.05 | 59 | 15.10 | 38 | 9.71 |
2011-12-08 | 8112 | 546100 | 177 | 8121545 | 15.05 | 15.05 | 14.75 | 14.90 | 0.15 | -1% | 14.90 | 39 | 14.95 | 22 | 9.61 |
2011-12-09 | 8112 | 495750 | 219 | 7256424 | 14.40 | 14.85 | 14.40 | 14.75 | 0.15 | -1.01% | 14.60 | 17 | 14.75 | 19 | 9.52 |
2011-12-12 | 8112 | 643510 | 216 | 9625148 | 14.75 | 15.20 | 14.70 | 14.90 | 0.15 | 1.02% | 14.90 | 51 | 14.95 | 18 | 9.61 |
2011-12-13 | 8112 | 556000 | 150 | 8254400 | 14.60 | 15.10 | 14.60 | 14.85 | 0.05 | -0.34% | 14.85 | 1 | 14.90 | 39 | 9.58 |
2011-12-14 | 8112 | 1381544 | 387 | 20706682 | 14.80 | 15.30 | 14.65 | 15.00 | 0.15 | 1.01% | 14.95 | 5 | 15.00 | 37 | 9.68 |
2011-12-15 | 8112 | 597150 | 183 | 8893040 | 14.75 | 15.15 | 14.65 | 14.65 | 0.35 | -2.33% | 14.65 | 21 | 14.70 | 10 | 9.45 |
2011-12-16 | 8112 | 249104 | 122 | 3678984 | 14.90 | 14.90 | 14.70 | 14.70 | 0.05 | 0.34% | 14.65 | 35 | 14.70 | 3 | 9.48 |
2011-12-19 | 8112 | 631069 | 234 | 9015375 | 14.70 | 14.70 | 13.80 | 14.20 | 0.50 | -3.4% | 13.90 | 3 | 14.25 | 15 | 9.16 |
2011-12-20 | 8112 | 780105 | 252 | 10810579 | 13.25 | 14.30 | 13.25 | 14.00 | 0.20 | -1.41% | 13.85 | 17 | 14.05 | 2 | 9.03 |
2011-12-21 | 8112 | 510179 | 196 | 7433790 | 14.25 | 14.80 | 14.25 | 14.75 | 0.75 | 5.36% | 14.75 | 50 | 14.80 | 23 | 9.52 |
2011-12-22 | 8112 | 301604 | 125 | 4379537 | 14.75 | 14.80 | 14.40 | 14.40 | 0.35 | -2.37% | 14.40 | 11 | 14.50 | 1 | 9.29 |
2011-12-23 | 8112 | 874665 | 293 | 13022558 | 14.70 | 15.10 | 14.65 | 14.95 | 0.55 | 3.82% | 14.90 | 48 | 14.95 | 12 | 9.65 |
2011-12-26 | 8112 | 359030 | 132 | 5365797 | 15.00 | 15.10 | 14.80 | 14.85 | 0.10 | -0.67% | 14.80 | 16 | 14.85 | 15 | 9.58 |
2011-12-27 | 8112 | 362302 | 136 | 5332089 | 14.95 | 14.95 | 14.60 | 14.75 | 0.10 | -0.67% | 14.75 | 1 | 14.80 | 7 | 9.52 |
2011-12-28 | 8112 | 200000 | 114 | 2961600 | 14.70 | 14.95 | 14.70 | 14.70 | 0.05 | -0.34% | 14.70 | 55 | 14.75 | 1 | 9.48 |
2011-12-29 | 8112 | 264010 | 102 | 3898448 | 14.75 | 14.85 | 14.65 | 14.85 | 0.15 | 1.02% | 14.75 | 11 | 14.85 | 7 | 9.58 |
2011-12-30 | 8112 | 498679 | 145 | 7413163 | 15.00 | 15.15 | 14.70 | 14.70 | 0.15 | -1.01% | 14.70 | 32 | 14.80 | 16 | 9.48 |