台灣50(0050)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 | 50.30 0 0% | 49.23 -1.07 -2.13% | 49.02 -0.21 -0.43% | 47.85 -1.17 -2.39% | 47.86 0.01 0.02% | 47.44 -0.42 -0.88% | 48.29 0.85 1.79% | 48.72 0.43 0.89% | 48.08 -0.64 -1.31% | 48.72 | ||||||||||||||||||||||
12 月 | 50.30 2.22 4.62% | 49.82 -0.48 -0.95% | 49.66 -0.16 -0.32% | 48.69 -0.97 -1.95% | 49.20 0.51 1.05% | 48.86 -0.34 -0.69% | 48.24 -0.62 -1.27% | 48.80 0.56 1.16% | 48.55 -0.25 -0.51% | 48.59 0.04 0.08% | 47.50 -1.09 -2.24% | 47.70 0.2 0.42% | 46.74 -0.96 -2.01% | 47.00 0.26 0.56% | 49.28 2.28 4.85% | 49.16 -0.12 -0.24% | 50.00 0.84 1.71% | 49.95 -0.05 -0.1% | 49.85 -0.1 -0.2% | 49.57 -0.28 -0.56% | 49.61 0.04 0.08% | 49.81 0.2 0.4% | 48.92 |
說明:最高漲幅:4.85%最低跌幅:-2.39% 最高價:50.30最低價:46.74平均價:48.86,灰色底表示週末,漲16天(12.07)元,跌21天(-11.17)元,平盤1天
5%=3,2%=3,1%=5,0%=6,-0%=7,-1%=7,-2%=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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-18 | 0050 | 39881720 | 10948 | 2013948315 | 50.70 | 50.80 | 50.25 | 50.30 | 1.05 | 0% | 50.30 | 101 | 50.35 | 65 | 0.00 |
2011-11-21 | 0050 | 46584537 | 15116 | 2147483647 | 49.90 | 49.90 | 49.12 | 49.23 | 1.07 | -2.13% | 49.22 | 48 | 49.23 | 100 | 0.00 |
2011-11-22 | 0050 | 37161151 | 8220 | 1824551499 | 49.23 | 49.47 | 48.83 | 49.02 | 0.21 | -0.43% | 49.02 | 135 | 49.03 | 2 | 0.00 |
2011-11-23 | 0050 | 55896531 | 15485 | 2147483647 | 48.80 | 48.86 | 47.70 | 47.85 | 1.17 | -2.39% | 47.85 | 1265 | 47.86 | 267 | 0.00 |
2011-11-24 | 0050 | 38816971 | 8808 | 1852249539 | 47.80 | 48.03 | 47.28 | 47.86 | 0.01 | 0.02% | 47.86 | 43 | 47.87 | 152 | 0.00 |
2011-11-25 | 0050 | 31966850 | 8112 | 1522905936 | 48.24 | 48.46 | 47.05 | 47.44 | 0.42 | -0.88% | 47.43 | 200 | 47.44 | 60 | 0.00 |
2011-11-28 | 0050 | 17182607 | 4460 | 825538052 | 48.08 | 48.30 | 47.85 | 48.29 | 0.85 | 1.79% | 48.28 | 16 | 48.29 | 288 | 0.00 |
2011-11-29 | 0050 | 13678906 | 4492 | 663430312 | 48.75 | 48.75 | 48.20 | 48.72 | 0.43 | 0.89% | 48.71 | 282 | 48.72 | 127 | 0.00 |
2011-11-30 | 0050 | 13561318 | 4175 | 652493375 | 48.50 | 48.53 | 47.75 | 48.08 | 0.64 | -1.31% | 48.08 | 264 | 48.09 | 9 | 0.00 |
2011-12-01 | 0050 | 50086140 | 12683 | 2147483647 | 49.60 | 50.60 | 49.60 | 50.30 | 2.22 | 4.62% | 50.25 | 400 | 50.30 | 393 | 0.00 |
2011-12-02 | 0050 | 11022944 | 3499 | 549622522 | 50.10 | 50.25 | 49.60 | 49.82 | 0.48 | -0.95% | 49.82 | 88 | 49.84 | 19 | 0.00 |
2011-12-05 | 0050 | 9432964 | 2772 | 467489757 | 49.82 | 49.82 | 49.20 | 49.66 | 0.16 | -0.32% | 49.65 | 9 | 49.66 | 113 | 0.00 |
2011-12-06 | 0050 | 14698444 | 5428 | 719937774 | 49.50 | 49.50 | 48.67 | 48.69 | 0.97 | -1.95% | 48.69 | 40 | 48.70 | 49 | 0.00 |
2011-12-07 | 0050 | 15032896 | 3116 | 739326758 | 49.00 | 49.33 | 49.00 | 49.20 | 0.51 | 1.05% | 49.18 | 11 | 49.20 | 67 | 0.00 |
2011-12-08 | 0050 | 14793377 | 4111 | 720228258 | 49.01 | 49.01 | 48.40 | 48.86 | 0.34 | -0.69% | 48.84 | 1 | 48.86 | 66 | 0.00 |
2011-12-09 | 0050 | 18170218 | 5042 | 877077245 | 48.00 | 48.63 | 48.00 | 48.24 | 0.62 | -1.27% | 48.24 | 274 | 48.25 | 2 | 0.00 |
2011-12-12 | 0050 | 12180038 | 2920 | 595325732 | 48.94 | 49.09 | 48.63 | 48.80 | 0.56 | 1.16% | 48.74 | 1 | 48.80 | 85 | 0.00 |
2011-12-13 | 0050 | 9930657 | 2661 | 480825791 | 48.37 | 48.78 | 48.17 | 48.55 | 0.25 | -0.51% | 48.54 | 3 | 48.55 | 49 | 0.00 |
2011-12-14 | 0050 | 5907825 | 1733 | 286097012 | 48.54 | 48.60 | 48.17 | 48.59 | 0.04 | 0.08% | 48.58 | 7 | 48.59 | 422 | 0.00 |
2011-12-15 | 0050 | 21987047 | 7274 | 1049187245 | 48.01 | 48.01 | 47.50 | 47.50 | 1.09 | -2.24% | 47.50 | 1424 | 47.51 | 27 | 0.00 |
2011-12-16 | 0050 | 15182560 | 3098 | 723476010 | 47.65 | 47.81 | 47.45 | 47.70 | 0.20 | 0.42% | 47.69 | 7 | 47.70 | 36 | 0.00 |
2011-12-19 | 0050 | 25844334 | 7347 | 1212666987 | 47.40 | 47.40 | 46.61 | 46.74 | 0.96 | -2.01% | 46.73 | 1 | 46.74 | 356 | 0.00 |
2011-12-20 | 0050 | 7949766 | 2779 | 374290634 | 47.05 | 47.27 | 46.91 | 47.00 | 0.26 | 0.56% | 46.99 | 5 | 47.00 | 315 | 0.00 |
2011-12-21 | 0050 | 31925104 | 9985 | 1563040092 | 48.55 | 49.30 | 48.55 | 49.28 | 2.28 | 4.85% | 49.27 | 3 | 49.28 | 187 | 0.00 |
2011-12-22 | 0050 | 17260445 | 4669 | 849273785 | 49.27 | 49.32 | 48.99 | 49.16 | 0.12 | -0.24% | 49.16 | 230 | 49.20 | 233 | 0.00 |
2011-12-23 | 0050 | 28468548 | 8472 | 1423512510 | 49.89 | 50.25 | 49.79 | 50.00 | 0.84 | 1.71% | 50.00 | 244 | 50.05 | 352 | 0.00 |
2011-12-26 | 0050 | 11437678 | 3007 | 571147240 | 50.00 | 50.05 | 49.80 | 49.95 | 0.05 | -0.1% | 49.95 | 19 | 49.96 | 1 | 0.00 |
2011-12-27 | 0050 | 15628151 | 3212 | 778535955 | 49.85 | 50.00 | 49.62 | 49.85 | 0.10 | -0.2% | 49.84 | 2 | 49.89 | 11 | 0.00 |
2011-12-28 | 0050 | 13472332 | 2542 | 669505147 | 49.75 | 49.87 | 49.52 | 49.57 | 0.28 | -0.56% | 49.57 | 241 | 49.58 | 2 | 0.00 |
2011-12-29 | 0050 | 13638499 | 3549 | 675607611 | 49.50 | 49.72 | 49.22 | 49.61 | 0.04 | 0.08% | 49.61 | 641 | 49.65 | 3 | 0.00 |
2011-12-30 | 0050 | 19591026 | 3238 | 975739189 | 50.00 | 50.15 | 49.59 | 49.81 | 0.20 | 0.4% | 49.80 | 200 | 49.81 | 437 | 0.00 |