統一(1216)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 | 38.85 0 0% | 38.50 -0.35 -0.9% | 39.05 0.55 1.43% | 38.35 -0.7 -1.79% | 38.85 0.5 1.3% | 39.50 0.65 1.67% | 40.95 1.45 3.67% | 40.95 0 0% | 41.20 0.25 0.61% | 39.88 | ||||||||||||||||||||||
12 月 | 42.90 1.7 4.13% | 42.30 -0.6 -1.4% | 42.10 -0.2 -0.47% | 42.30 0.2 0.48% | 44.40 2.1 4.96% | 44.50 0.1 0.23% | 43.55 -0.95 -2.13% | 44.20 0.65 1.49% | 43.25 -0.95 -2.15% | 42.25 -1 -2.31% | 42.05 -0.2 -0.47% | 41.60 -0.45 -1.07% | 42.25 0.65 1.56% | 43.15 0.9 2.13% | 43.50 0.35 0.81% | 43.50 0 0% | 44.10 0.6 1.38% | 44.05 -0.05 -0.11% | 44.00 -0.05 -0.11% | 44.00 0 0% | 43.85 -0.15 -0.34% | 44.25 0.4 0.91% | 43.26 |
說明:最高漲幅:4.96%最低跌幅:-2.31% 最高價:44.50最低價:38.35平均價:42.19,灰色底表示週末,漲19天(15.5)元,跌15天(-6.25)元,平盤4天
5%=1,4%=4,2%=4,1%=8,0%=6,-0%=4,-1%=4,-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 | 1216 | 8381389 | 3181 | 327337066 | 38.50 | 39.65 | 38.50 | 38.85 | 0.20 | 0% | 38.85 | 112 | 39.00 | 33 | 20.13 |
2011-11-21 | 1216 | 4321407 | 2011 | 166810696 | 38.55 | 39.25 | 38.30 | 38.50 | 0.35 | -0.9% | 38.50 | 287 | 38.55 | 5 | 19.95 |
2011-11-22 | 1216 | 7528748 | 3110 | 296397624 | 39.00 | 39.75 | 38.85 | 39.05 | 0.55 | 1.43% | 39.05 | 229 | 39.10 | 40 | 20.23 |
2011-11-23 | 1216 | 6894480 | 3062 | 264750671 | 39.15 | 39.15 | 38.10 | 38.35 | 0.70 | -1.79% | 38.35 | 320 | 38.40 | 5 | 19.87 |
2011-11-24 | 1216 | 11371833 | 4020 | 449477169 | 38.35 | 40.50 | 38.35 | 38.85 | 0.50 | 1.3% | 38.80 | 79 | 38.85 | 185 | 20.13 |
2011-11-25 | 1216 | 12173695 | 4295 | 483091284 | 39.30 | 40.25 | 39.10 | 39.50 | 0.65 | 1.67% | 39.50 | 386 | 39.60 | 255 | 20.47 |
2011-11-28 | 1216 | 11174068 | 3959 | 455542290 | 40.15 | 41.10 | 40.15 | 40.95 | 1.45 | 3.67% | 40.90 | 49 | 40.95 | 13 | 21.22 |
2011-11-29 | 1216 | 13787223 | 3986 | 562749142 | 41.20 | 41.30 | 40.40 | 40.95 | 0.00 | 0% | 40.90 | 14 | 40.95 | 43 | 21.22 |
2011-11-30 | 1216 | 14866578 | 4619 | 611985898 | 41.50 | 41.50 | 40.80 | 41.20 | 0.25 | 0.61% | 41.15 | 1 | 41.20 | 104 | 21.35 |
2011-12-01 | 1216 | 24644564 | 7899 | 1051052530 | 42.20 | 43.35 | 41.95 | 42.90 | 1.70 | 4.13% | 42.90 | 44 | 42.95 | 4 | 22.23 |
2011-12-02 | 1216 | 7373309 | 2916 | 314240669 | 42.45 | 43.00 | 42.20 | 42.30 | 0.60 | -1.4% | 42.30 | 55 | 42.35 | 20 | 21.92 |
2011-12-05 | 1216 | 10341848 | 1908 | 419417516 | 42.50 | 42.50 | 41.90 | 42.10 | 0.20 | -0.47% | 42.05 | 119 | 42.10 | 249 | 21.81 |
2011-12-06 | 1216 | 9444116 | 3021 | 398282346 | 42.40 | 42.40 | 41.60 | 42.30 | 0.20 | 0.48% | 42.20 | 11 | 42.30 | 219 | 21.92 |
2011-12-07 | 1216 | 30574557 | 10416 | 1344308343 | 42.90 | 44.40 | 42.90 | 44.40 | 2.10 | 4.96% | 44.35 | 50 | 44.40 | 105 | 23.01 |
2011-12-08 | 1216 | 15139759 | 5510 | 665503742 | 44.40 | 44.50 | 43.45 | 44.50 | 0.10 | 0.23% | 44.40 | 28 | 44.50 | 183 | 23.06 |
2011-12-09 | 1216 | 13386560 | 5176 | 583558544 | 43.80 | 44.10 | 42.95 | 43.55 | 0.95 | -2.13% | 43.55 | 39 | 43.60 | 2 | 22.56 |
2011-12-12 | 1216 | 8668248 | 3340 | 381615754 | 43.65 | 44.40 | 43.50 | 44.20 | 0.65 | 1.49% | 44.10 | 6 | 44.20 | 27 | 22.90 |
2011-12-13 | 1216 | 10359936 | 4163 | 445617066 | 43.50 | 43.75 | 42.00 | 43.25 | 0.95 | -2.15% | 43.20 | 4 | 43.25 | 55 | 22.41 |
2011-12-14 | 1216 | 8072765 | 3792 | 341919225 | 42.60 | 42.80 | 42.10 | 42.25 | 1.00 | -2.31% | 42.25 | 22 | 42.30 | 59 | 21.89 |
2011-12-15 | 1216 | 14090357 | 5636 | 592128968 | 42.00 | 42.70 | 41.35 | 42.05 | 0.20 | -0.47% | 42.05 | 21 | 42.10 | 11 | 21.79 |
2011-12-16 | 1216 | 9565442 | 3468 | 399496062 | 42.10 | 42.50 | 41.40 | 41.60 | 0.45 | -1.07% | 41.60 | 710 | 41.80 | 24 | 21.55 |
2011-12-19 | 1216 | 8958701 | 2950 | 377277923 | 41.65 | 42.60 | 41.65 | 42.25 | 0.65 | 1.56% | 42.20 | 10 | 42.25 | 72 | 21.89 |
2011-12-20 | 1216 | 11879217 | 3443 | 511163148 | 42.50 | 43.40 | 42.50 | 43.15 | 0.90 | 2.13% | 43.15 | 1 | 43.20 | 81 | 22.36 |
2011-12-21 | 1216 | 17726358 | 5562 | 777974688 | 44.00 | 44.50 | 43.45 | 43.50 | 0.35 | 0.81% | 43.50 | 118 | 43.60 | 3 | 22.54 |
2011-12-22 | 1216 | 8653326 | 2439 | 376087718 | 43.20 | 43.80 | 43.20 | 43.50 | 0.00 | 0% | 43.45 | 214 | 43.50 | 10 | 22.54 |
2011-12-23 | 1216 | 7356841 | 3143 | 324128215 | 44.00 | 44.30 | 43.85 | 44.10 | 0.60 | 1.38% | 44.05 | 8 | 44.10 | 30 | 22.85 |
2011-12-26 | 1216 | 12570862 | 2801 | 550469228 | 44.25 | 44.30 | 43.30 | 44.05 | 0.05 | -0.11% | 44.00 | 242 | 44.05 | 98 | 22.82 |
2011-12-27 | 1216 | 10088125 | 2518 | 442238552 | 44.00 | 44.15 | 43.40 | 44.00 | 0.05 | -0.11% | 44.00 | 51 | 44.05 | 67 | 22.80 |
2011-12-28 | 1216 | 11090717 | 2688 | 485716708 | 43.80 | 44.00 | 43.40 | 44.00 | 0.00 | 0% | 43.90 | 126 | 44.00 | 100 | 22.80 |
2011-12-29 | 1216 | 7077479 | 1847 | 311103105 | 43.70 | 44.15 | 43.60 | 43.85 | 0.15 | -0.34% | 43.85 | 400 | 43.90 | 2 | 22.72 |
2011-12-30 | 1216 | 5587765 | 2058 | 247119029 | 44.00 | 44.45 | 43.95 | 44.25 | 0.40 | 0.91% | 44.00 | 7 | 44.25 | 21 | 22.93 |