聯華(1229)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 | 18.25 0 0% | 17.70 -0.55 -3.01% | 17.55 -0.15 -0.85% | 17.05 -0.5 -2.85% | 17.30 0.25 1.47% | 17.25 -0.05 -0.29% | 17.40 0.15 0.87% | 17.55 0.15 0.86% | 17.30 -0.25 -1.42% | 17.52 | ||||||||||||||||||||||
12 月 | 17.75 0.45 2.6% | 17.45 -0.3 -1.69% | 17.40 -0.05 -0.29% | 17.10 -0.3 -1.72% | 17.25 0.15 0.88% | 17.30 0.05 0.29% | 17.30 0 0% | 17.50 0.2 1.16% | 17.20 -0.3 -1.71% | 17.20 0 0% | 17.20 0 0% | 17.05 -0.15 -0.87% | 16.70 -0.35 -2.05% | 17.15 0.45 2.69% | 17.85 0.7 4.08% | 17.45 -0.4 -2.24% | 17.80 0.35 2.01% | 17.65 -0.15 -0.84% | 17.50 -0.15 -0.85% | 17.35 -0.15 -0.86% | 17.35 0 0% | 17.55 0.2 1.15% | 17.36 |
說明:最高漲幅:4.08%最低跌幅:-3.01% 最高價:18.25最低價:16.70平均價:17.41,灰色底表示週末,漲14天(3.9)元,跌19天(-4.9)元,平盤5天
4%=1,3%=3,2%=1,1%=8,0%=6,-0%=3,-1%=3,-2%=6,-3%=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 | 1229 | 989093 | 429 | 18008643 | 18.40 | 18.40 | 18.10 | 18.25 | 0.25 | 0% | 18.20 | 29 | 18.25 | 9 | 8.04 |
2011-11-21 | 1229 | 2680193 | 867 | 47402545 | 18.10 | 18.10 | 17.45 | 17.70 | 0.55 | -3.01% | 17.65 | 12 | 17.70 | 7 | 7.80 |
2011-11-22 | 1229 | 1304021 | 509 | 22859710 | 17.50 | 17.80 | 17.35 | 17.55 | 0.15 | -0.85% | 17.55 | 37 | 17.60 | 6 | 7.73 |
2011-11-23 | 1229 | 1650506 | 672 | 28419755 | 17.40 | 17.45 | 17.05 | 17.05 | 0.50 | -2.85% | 17.05 | 21 | 17.10 | 2 | 7.51 |
2011-11-24 | 1229 | 1797425 | 591 | 30814302 | 17.00 | 17.30 | 16.90 | 17.30 | 0.25 | 1.47% | 17.25 | 19 | 17.30 | 77 | 7.62 |
2011-11-25 | 1229 | 943373 | 365 | 16202934 | 17.30 | 17.40 | 17.05 | 17.25 | 0.05 | -0.29% | 17.20 | 16 | 17.25 | 34 | 7.60 |
2011-11-28 | 1229 | 640735 | 247 | 11124803 | 17.35 | 17.45 | 17.25 | 17.40 | 0.15 | 0.87% | 17.40 | 43 | 17.45 | 45 | 7.67 |
2011-11-29 | 1229 | 890202 | 350 | 15544928 | 17.45 | 17.55 | 17.35 | 17.55 | 0.15 | 0.86% | 17.50 | 6 | 17.55 | 11 | 7.73 |
2011-11-30 | 1229 | 691113 | 343 | 11947131 | 17.50 | 17.55 | 17.20 | 17.30 | 0.25 | -1.42% | 17.25 | 1 | 17.30 | 2 | 7.62 |
2011-12-01 | 1229 | 1557460 | 490 | 27647203 | 17.80 | 17.85 | 17.60 | 17.75 | 0.45 | 2.6% | 17.70 | 46 | 17.75 | 21 | 7.82 |
2011-12-02 | 1229 | 1446101 | 469 | 25255413 | 17.60 | 17.80 | 17.35 | 17.45 | 0.30 | -1.69% | 17.40 | 40 | 17.45 | 3 | 7.69 |
2011-12-05 | 1229 | 503251 | 200 | 8746459 | 17.55 | 17.55 | 17.30 | 17.40 | 0.05 | -0.29% | 17.40 | 12 | 17.45 | 128 | 7.67 |
2011-12-06 | 1229 | 1448242 | 433 | 24940614 | 17.35 | 17.45 | 17.00 | 17.10 | 0.30 | -1.72% | 17.10 | 2 | 17.15 | 5 | 7.53 |
2011-12-07 | 1229 | 722153 | 337 | 12415962 | 17.15 | 17.30 | 17.15 | 17.25 | 0.15 | 0.88% | 17.20 | 87 | 17.25 | 5 | 7.60 |
2011-12-08 | 1229 | 992065 | 325 | 17064166 | 17.25 | 17.35 | 17.10 | 17.30 | 0.05 | 0.29% | 17.30 | 45 | 17.35 | 108 | 7.62 |
2011-12-09 | 1229 | 603957 | 279 | 10418999 | 17.25 | 17.35 | 17.10 | 17.30 | 0.00 | 0% | 17.25 | 19 | 17.30 | 28 | 7.62 |
2011-12-12 | 1229 | 919866 | 340 | 16026906 | 17.50 | 17.50 | 17.30 | 17.50 | 0.20 | 1.16% | 17.50 | 244 | 17.55 | 58 | 7.71 |
2011-12-13 | 1229 | 1487103 | 456 | 25701520 | 17.30 | 17.45 | 17.15 | 17.20 | 0.30 | -1.71% | 17.15 | 76 | 17.20 | 19 | 7.58 |
2011-12-14 | 1229 | 1236808 | 360 | 21225191 | 17.20 | 17.25 | 17.10 | 17.20 | 0.00 | 0% | 17.15 | 16 | 17.20 | 355 | 7.58 |
2011-12-15 | 1229 | 1303921 | 595 | 22397531 | 17.20 | 17.30 | 17.05 | 17.20 | 0.00 | 0% | 17.15 | 85 | 17.20 | 59 | 7.58 |
2011-12-16 | 1229 | 1371259 | 533 | 23485521 | 17.20 | 17.25 | 17.00 | 17.05 | 0.15 | -0.87% | 17.05 | 47 | 17.15 | 7 | 7.51 |
2011-12-19 | 1229 | 1776995 | 623 | 29912103 | 17.05 | 17.10 | 16.70 | 16.70 | 0.35 | -2.05% | 16.65 | 65 | 16.70 | 22 | 7.36 |
2011-12-20 | 1229 | 1309840 | 481 | 22110212 | 16.70 | 17.15 | 16.65 | 17.15 | 0.45 | 2.69% | 17.10 | 66 | 17.15 | 43 | 7.56 |
2011-12-21 | 1229 | 3024341 | 1078 | 53641473 | 17.50 | 17.95 | 17.45 | 17.85 | 0.70 | 4.08% | 17.85 | 19 | 17.90 | 31 | 7.86 |
2011-12-22 | 1229 | 1664706 | 596 | 29115559 | 17.75 | 17.75 | 17.35 | 17.45 | 0.40 | -2.24% | 17.40 | 51 | 17.45 | 191 | 7.69 |
2011-12-23 | 1229 | 2105599 | 790 | 37282286 | 17.50 | 17.85 | 17.50 | 17.80 | 0.35 | 2.01% | 17.75 | 47 | 17.80 | 39 | 7.84 |
2011-12-26 | 1229 | 1089380 | 433 | 19380592 | 17.90 | 18.00 | 17.60 | 17.65 | 0.15 | -0.84% | 17.65 | 13 | 17.70 | 74 | 7.78 |
2011-12-27 | 1229 | 882691 | 370 | 15486032 | 17.60 | 17.65 | 17.50 | 17.50 | 0.15 | -0.85% | 17.50 | 47 | 17.55 | 10 | 7.71 |
2011-12-28 | 1229 | 2114887 | 594 | 36626568 | 17.50 | 17.50 | 17.20 | 17.35 | 0.15 | -0.86% | 17.35 | 22 | 17.40 | 198 | 7.64 |
2011-12-29 | 1229 | 960493 | 330 | 16569291 | 17.25 | 17.35 | 17.20 | 17.35 | 0.00 | 0% | 17.30 | 53 | 17.35 | 43 | 7.64 |
2011-12-30 | 1229 | 1715411 | 480 | 29840386 | 17.40 | 17.55 | 17.30 | 17.55 | 0.20 | 1.15% | 17.50 | 21 | 17.55 | 100 | 7.73 |