佳格(1227)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12345678910111213141516171819202122232425262728293031當月平均
11 月　　　　　　　　　　　　　　　　　109.50
0
0%		 　105.50
-4
-3.65%		101.50
-4
-3.79%		102.00
0.5
0.49%		108.00
6
5.88%		107.00
-1
-0.93%		 　107.50
0.5
0.47%		109.00
1.5
1.4%		103.00
-6
-5.5%		 105.75
12 月103.00
0
0%		98.50
-4.5
-4.37%		 　93.70
-4.8
-4.87%		93.80
0.1
0.11%		94.50
0.7
0.75%		96.00
1.5
1.59%		94.60
-1.4
-1.46%		 　92.40
-2.2
-2.33%		88.70
-3.7
-4%		91.50
2.8
3.16%		89.00
-2.5
-2.73%		89.50
0.5
0.56%		 　86.90
-2.6
-2.91%		89.20
2.3
2.65%		93.70
4.5
5.04%		91.80
-1.9
-2.03%		93.70
1.9
2.07%		 　92.80
-0.9
-0.96%		91.60
-1.2
-1.29%		92.40
0.8
0.87%		92.00
-0.4
-0.43%		92.00
0
0%		　92.58

說明:最高漲幅:5.88%最低跌幅:-5.5% 最高價:109.50最低價:86.90平均價:96.74,灰色底表示週末,漲14天(24.1)元,跌20天(-55.6)元,平盤4天
6%=1,5%=1,3%=2,2%=2,1%=4,0%=8,-0%=1,-1%=1,-2%=2,-3%=3,-4%=3,-5%=5,-6%=5,

明細

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 1227 3542912 2572 390279360 110.50 112.00 108.50 109.50 2.00 0% 109.00 76 109.50 42 20.20
2011-11-21 1227 3419519 2325 363321995 108.50 108.50 104.50 105.50 4.00 -3.65% 105.00 60 105.50 2 19.46
2011-11-22 1227 4562568 2754 467001544 105.50 107.00 99.30 101.50 4.00 -3.79% 101.00 99 101.50 10 18.73
2011-11-23 1227 3659341 2317 369333041 100.00 102.50 99.30 102.00 0.50 0.49% 102.00 44 102.50 174 18.82
2011-11-24 1227 5918442 3537 623141503 102.50 108.50 100.50 108.00 6.00 5.88% 107.50 27 108.00 353 19.93
2011-11-25 1227 3472507 2162 373279249 108.00 109.00 105.50 107.00 1.00 -0.93% 107.00 32 107.50 63 19.74
2011-11-28 1227 2522134 1849 271336400 108.50 109.50 106.00 107.50 0.50 0.47% 107.00 23 107.50 13 19.83
2011-11-29 1227 4212358 2254 455786522 108.50 109.00 106.50 109.00 1.50 1.4% 108.50 59 109.00 89 20.11
2011-11-30 1227 18357038 6678 1931236414 108.50 110.50 101.50 103.00 6.00 -5.5% 103.00 551 103.50 2 19.00
2011-12-01 1227 9719791 5403 1018509362 107.00 108.50 103.00 103.00 0.00 0% 103.00 160 103.50 171 19.00
2011-12-02 1227 7661133 5087 757971567 102.00 102.50 97.60 98.50 4.50 -4.37% 98.50 18 98.60 46 18.17
2011-12-05 1227 5804291 3865 550641245 97.50 98.00 93.70 93.70 4.80 -4.87% 93.60 35 93.70 9 17.29
2011-12-06 1227 5550269 3781 520256286 92.70 95.60 91.20 93.80 0.10 0.11% 93.80 22 93.90 3 17.31
2011-12-07 1227 2810143 2106 267150585 94.50 95.90 94.50 94.50 0.70 0.75% 94.50 45 94.60 21 17.44
2011-12-08 1227 4108274 2884 387725155 94.50 96.70 92.00 96.00 1.50 1.59% 95.80 9 96.00 5 17.71
2011-12-09 1227 2655086 1889 252206670 94.00 96.40 93.80 94.60 1.40 -1.46% 94.60 35 94.80 1 17.45
2011-12-12 1227 2221084 1494 208683612 96.20 96.40 92.10 92.40 2.20 -2.33% 92.40 26 92.50 15 17.05
2011-12-13 1227 5133493 3237 457048258 91.50 91.80 86.30 88.70 3.70 -4% 88.60 1 88.70 68 16.37
2011-12-14 1227 2309258 1841 208550102 88.60 91.50 87.20 91.50 2.80 3.16% 91.40 7 91.50 13 16.88
2011-12-15 1227 2032914 1586 182170280 90.80 90.80 89.00 89.00 2.50 -2.73% 89.00 20 89.10 5 16.42
2011-12-16 1227 2071251 960 185590057 89.50 90.20 88.60 89.50 0.50 0.56% 89.50 67 89.60 4 16.51
2011-12-19 1227 1683919 1182 147421290 88.80 89.30 86.00 86.90 2.60 -2.91% 86.90 22 87.00 51 16.03
2011-12-20 1227 2023881 1481 181023983 87.50 91.10 87.50 89.20 2.30 2.65% 89.20 12 89.30 3 16.46
2011-12-21 1227 2515269 1636 235629495 93.70 94.40 92.50 93.70 4.50 5.04% 93.70 50 93.80 18 17.29
2011-12-22 1227 1600793 1186 147689156 94.50 94.50 91.30 91.80 1.90 -2.03% 91.80 2 91.90 64 16.94
2011-12-23 1227 1875683 1322 175154084 92.60 93.90 92.40 93.70 1.90 2.07% 93.60 78 93.70 2 17.29
2011-12-26 1227 1013055 735 94434215 93.90 94.10 92.70 92.80 0.90 -0.96% 92.80 31 93.00 34 17.12
2011-12-27 1227 1072858 800 98500636 93.00 93.00 91.20 91.60 1.20 -1.29% 91.50 15 91.60 1 16.90
2011-12-28 1227 1466715 1074 135580161 91.70 93.40 91.60 92.40 0.80 0.87% 92.20 11 92.40 6 17.05
2011-12-29 1227 1186442 782 108963410 91.50 92.40 91.40 92.00 0.40 -0.43% 91.90 19 92.00 22 16.97
2011-12-30 1227 1282820 949 118927866 92.90 93.70 91.80 92.00 0.00 0% 92.00 43 92.10 75 16.97