達能(3686)每日收盤價分析
彰化一整天的股票觀查
今年
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 |
1 月 | 15.45 0 0% | 16.90 1.45 9.39% | 16.20 -0.7 -4.14% | 15.90 -0.3 -1.85% | 15.70 -0.2 -1.26% | 15.30 -0.4 -2.55% | 15.40 0.1 0.65% | 15.20 -0.2 -1.3% | 14.90 -0.3 -1.97% | 14.85 -0.05 -0.34% | 15.00 0.15 1.01% | 15.20 0.2 1.33% | 15.75 0.55 3.62% | 15.47 | ||||||||||||||||||
2 月 | 15.60 -0.15 -0.95% | 15.95 0.35 2.24% | 15.78 |
說明:最高漲幅:9.39%最低跌幅:-4.14% 最高價:16.90最低價:14.85平均價:15.5,灰色底表示週末,漲7天(3)元,跌10天(-2.55)元,平盤1天
9%=1,4%=1,2%=1,1%=4,0%=1,-0%=1,-1%=1,-2%=2,-3%=2,-4%=4,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-01-03 | 3686 | 231000 | 157 | 3558200 | 15.15 | 15.70 | 15.15 | 15.45 | 0.30 | 0% | 15.30 | 14 | 15.45 | 11 | 24.52 |
2023-01-04 | 3686 | 2568000 | 1104 | 42635100 | 15.45 | 16.95 | 15.20 | 16.90 | 1.45 | 9.39% | 16.85 | 29 | 16.90 | 60 | 26.83 |
2023-01-05 | 3686 | 1394000 | 715 | 22714600 | 16.25 | 16.50 | 16.20 | 16.20 | 0.70 | -4.14% | 16.20 | 52 | 16.25 | 4 | 25.71 |
2023-01-06 | 3686 | 621000 | 377 | 9851250 | 16.10 | 16.20 | 15.60 | 15.90 | 0.30 | -1.85% | 15.85 | 41 | 15.90 | 3 | 25.24 |
2023-01-09 | 3686 | 714000 | 351 | 11279200 | 15.85 | 16.30 | 15.60 | 15.70 | 0.20 | -1.26% | 15.70 | 8 | 15.80 | 25 | 24.92 |
2023-01-10 | 3686 | 591000 | 323 | 9098650 | 15.60 | 15.60 | 15.25 | 15.30 | 0.40 | -2.55% | 15.30 | 6 | 15.40 | 4 | 24.29 |
2023-01-11 | 3686 | 274000 | 174 | 4207900 | 15.25 | 15.50 | 15.20 | 15.40 | 0.10 | 0.65% | 15.40 | 3 | 15.45 | 5 | 24.44 |
2023-01-12 | 3686 | 271000 | 181 | 4128950 | 15.50 | 15.55 | 15.15 | 15.20 | 0.20 | -1.3% | 15.15 | 34 | 15.20 | 1 | 24.13 |
2023-01-13 | 3686 | 433000 | 233 | 6484900 | 15.20 | 15.35 | 14.80 | 14.90 | 0.30 | -1.97% | 14.85 | 37 | 14.95 | 4 | 23.65 |
2023-01-16 | 3686 | 148000 | 99 | 2201850 | 15.20 | 15.20 | 14.70 | 14.85 | 0.05 | -0.34% | 14.85 | 6 | 14.90 | 11 | 23.57 |
2023-01-17 | 3686 | 126000 | 87 | 1881850 | 15.10 | 15.10 | 14.85 | 15.00 | 0.15 | 1.01% | 14.95 | 3 | 15.00 | 25 | 23.81 |
2023-01-30 | 3686 | 269000 | 178 | 4074350 | 15.00 | 15.35 | 15.00 | 15.20 | 0.20 | 1.33% | 15.15 | 5 | 15.30 | 16 | 24.13 |
2023-01-31 | 3686 | 585000 | 353 | 9167700 | 15.20 | 15.80 | 15.20 | 15.75 | 0.55 | 3.62% | 15.70 | 13 | 15.75 | 1 | 25.00 |
2023-02-01 | 3686 | 369000 | 240 | 5745250 | 15.95 | 15.95 | 15.45 | 15.60 | 0.15 | -0.95% | 15.55 | 1 | 15.65 | 10 | 24.76 |
2023-02-02 | 3686 | 619000 | 343 | 9880400 | 15.85 | 16.35 | 15.60 | 15.95 | 0.35 | 2.24% | 15.90 | 14 | 16.00 | 24 | 25.32 |