大成(1210)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 | 28.40 0 0% | 27.80 -0.6 -2.11% | 27.75 -0.05 -0.18% | 27.50 -0.25 -0.9% | 28.20 0.7 2.55% | 27.75 -0.45 -1.6% | 28.10 0.35 1.26% | 28.35 0.25 0.89% | 28.00 -0.35 -1.23% | 28.05 | ||||||||||||||||||||||
12 月 | 28.85 0.85 3.04% | 28.45 -0.4 -1.39% | 28.00 -0.45 -1.58% | 28.10 0.1 0.36% | 28.75 0.65 2.31% | 28.40 -0.35 -1.22% | 28.00 -0.4 -1.41% | 28.15 0.15 0.54% | 28.00 -0.15 -0.53% | 28.00 0 0% | 27.30 -0.7 -2.5% | 27.55 0.25 0.92% | 26.90 -0.65 -2.36% | 26.95 0.05 0.19% | 28.70 1.75 6.49% | 28.20 -0.5 -1.74% | 28.35 0.15 0.53% | 28.10 -0.25 -0.88% | 27.80 -0.3 -1.07% | 27.65 -0.15 -0.54% | 27.55 -0.1 -0.36% | 27.90 0.35 1.27% | 27.95 |
說明:最高漲幅:6.49%最低跌幅:-2.5% 最高價:28.85最低價:26.90平均價:27.98,灰色底表示週末,漲15天(6.95)元,跌21天(-8.05)元,平盤2天
6%=1,3%=3,2%=1,1%=8,0%=4,-0%=1,-1%=2,-2%=8,-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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-18 | 1210 | 939965 | 442 | 26598588 | 28.50 | 28.50 | 28.10 | 28.40 | 0.30 | 0% | 28.40 | 25 | 28.45 | 45 | 12.91 |
2011-11-21 | 1210 | 1381413 | 664 | 38504714 | 28.40 | 28.45 | 27.65 | 27.80 | 0.60 | -2.11% | 27.75 | 24 | 27.80 | 46 | 12.64 |
2011-11-22 | 1210 | 931399 | 490 | 25917077 | 27.80 | 28.00 | 27.60 | 27.75 | 0.05 | -0.18% | 27.75 | 11 | 27.80 | 7 | 12.61 |
2011-11-23 | 1210 | 1216310 | 561 | 33470638 | 27.50 | 27.80 | 27.30 | 27.50 | 0.25 | -0.9% | 27.50 | 50 | 27.60 | 6 | 12.50 |
2011-11-24 | 1210 | 1043159 | 536 | 29051472 | 27.50 | 28.25 | 27.20 | 28.20 | 0.70 | 2.55% | 28.05 | 1 | 28.20 | 26 | 12.82 |
2011-11-25 | 1210 | 1082179 | 644 | 30111968 | 28.30 | 28.30 | 27.50 | 27.75 | 0.45 | -1.6% | 27.75 | 1 | 27.80 | 3 | 12.61 |
2011-11-28 | 1210 | 700788 | 376 | 19736683 | 28.00 | 28.30 | 28.00 | 28.10 | 0.35 | 1.26% | 28.10 | 16 | 28.20 | 6 | 12.77 |
2011-11-29 | 1210 | 692899 | 309 | 19564976 | 28.60 | 28.60 | 28.10 | 28.35 | 0.25 | 0.89% | 28.30 | 1 | 28.35 | 14 | 12.89 |
2011-11-30 | 1210 | 695401 | 337 | 19504162 | 28.35 | 28.40 | 27.85 | 28.00 | 0.35 | -1.23% | 27.85 | 28 | 28.00 | 186 | 12.73 |
2011-12-01 | 1210 | 1802421 | 810 | 51867732 | 28.70 | 29.00 | 28.50 | 28.85 | 0.85 | 3.04% | 28.85 | 31 | 28.90 | 19 | 13.11 |
2011-12-02 | 1210 | 850226 | 425 | 24190638 | 28.80 | 28.85 | 28.25 | 28.45 | 0.40 | -1.39% | 28.45 | 40 | 28.50 | 38 | 12.93 |
2011-12-05 | 1210 | 953424 | 403 | 26723172 | 28.55 | 28.55 | 27.60 | 28.00 | 0.45 | -1.58% | 27.95 | 3 | 28.00 | 56 | 12.73 |
2011-12-06 | 1210 | 1157820 | 606 | 32104035 | 28.15 | 28.15 | 27.55 | 28.10 | 0.10 | 0.36% | 27.90 | 26 | 28.10 | 2 | 12.77 |
2011-12-07 | 1210 | 2254578 | 1061 | 64284274 | 28.10 | 28.75 | 28.00 | 28.75 | 0.65 | 2.31% | 28.75 | 24 | 28.80 | 74 | 13.07 |
2011-12-08 | 1210 | 785145 | 406 | 22152412 | 28.50 | 28.60 | 27.85 | 28.40 | 0.35 | -1.22% | 28.30 | 3 | 28.40 | 11 | 12.91 |
2011-12-09 | 1210 | 664844 | 430 | 18608282 | 28.00 | 28.30 | 27.80 | 28.00 | 0.40 | -1.41% | 28.00 | 18 | 28.10 | 17 | 12.73 |
2011-12-12 | 1210 | 647373 | 304 | 18248610 | 28.15 | 28.35 | 28.10 | 28.15 | 0.15 | 0.54% | 28.10 | 49 | 28.15 | 3 | 12.80 |
2011-12-13 | 1210 | 762168 | 435 | 21394154 | 28.00 | 28.35 | 27.90 | 28.00 | 0.15 | -0.53% | 28.00 | 30 | 28.10 | 10 | 12.73 |
2011-12-14 | 1210 | 715068 | 341 | 20001204 | 27.90 | 28.10 | 27.80 | 28.00 | 0.00 | 0% | 27.95 | 14 | 28.00 | 25 | 12.73 |
2011-12-15 | 1210 | 1704957 | 765 | 46783965 | 27.80 | 27.80 | 27.30 | 27.30 | 0.70 | -2.5% | 27.30 | 62 | 27.40 | 2 | 12.41 |
2011-12-16 | 1210 | 731930 | 413 | 20041022 | 27.30 | 27.60 | 27.25 | 27.55 | 0.25 | 0.92% | 27.40 | 15 | 27.55 | 2 | 12.52 |
2011-12-19 | 1210 | 1188906 | 518 | 32194107 | 27.20 | 27.50 | 26.85 | 26.90 | 0.65 | -2.36% | 26.85 | 38 | 26.90 | 13 | 12.23 |
2011-12-20 | 1210 | 981021 | 460 | 26693816 | 27.00 | 27.50 | 26.90 | 26.95 | 0.05 | 0.19% | 26.90 | 12 | 26.95 | 12 | 12.25 |
2011-12-21 | 1210 | 2897216 | 1237 | 82386103 | 27.80 | 28.80 | 27.60 | 28.70 | 1.75 | 6.49% | 28.65 | 2 | 28.70 | 27 | 13.05 |
2011-12-22 | 1210 | 1250903 | 583 | 35568057 | 28.60 | 28.75 | 28.15 | 28.20 | 0.50 | -1.74% | 28.20 | 24 | 28.25 | 6 | 12.82 |
2011-12-23 | 1210 | 1735251 | 795 | 49287199 | 28.55 | 28.65 | 28.30 | 28.35 | 0.15 | 0.53% | 28.35 | 112 | 28.40 | 47 | 12.89 |
2011-12-26 | 1210 | 708987 | 337 | 20021874 | 28.50 | 28.50 | 28.10 | 28.10 | 0.25 | -0.88% | 28.05 | 49 | 28.10 | 1 | 12.77 |
2011-12-27 | 1210 | 806763 | 391 | 22531503 | 28.10 | 28.20 | 27.70 | 27.80 | 0.30 | -1.07% | 27.80 | 45 | 27.95 | 2 | 12.64 |
2011-12-28 | 1210 | 995469 | 459 | 27581402 | 27.80 | 27.95 | 27.60 | 27.65 | 0.15 | -0.54% | 27.60 | 383 | 27.65 | 3 | 12.57 |
2011-12-29 | 1210 | 936220 | 407 | 25822650 | 27.65 | 27.75 | 27.50 | 27.55 | 0.10 | -0.36% | 27.55 | 31 | 27.60 | 2 | 12.52 |
2011-12-30 | 1210 | 1290664 | 588 | 35963152 | 27.85 | 27.95 | 27.65 | 27.90 | 0.35 | 1.27% | 27.85 | 4 | 27.90 | 5 | 12.68 |