南亞(1303)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　　　　　　　　　　　　　　　　　61.10
0
0%		 　59.50
-1.6
-2.62%		59.30
-0.2
-0.34%		56.10
-3.2
-5.4%		58.40
2.3
4.1%		55.70
-2.7
-4.62%		 　55.80
0.1
0.18%		56.30
0.5
0.9%		55.20
-1.1
-1.95%		 57.54
12 月57.80
2.6
4.71%		56.10
-1.7
-2.94%		 　57.40
1.3
2.32%		56.00
-1.4
-2.44%		59.00
3
5.36%		59.20
0.2
0.34%		57.10
-2.1
-3.55%		 　58.80
1.7
2.98%		58.90
0.1
0.17%		58.70
-0.2
-0.34%		56.50
-2.2
-3.75%		55.50
-1
-1.77%		 　54.90
-0.6
-1.08%		54.30
-0.6
-1.09%		57.10
2.8
5.16%		57.40
0.3
0.53%		58.80
1.4
2.44%		 　59.80
1
1.7%		60.40
0.6
1%		60.40
0
0%		59.70
-0.7
-1.16%		60.10
0.4
0.67%		　57.88

說明:最高漲幅:5.36%最低跌幅:-5.4% 最高價:61.10最低價:54.30平均價:57.77,灰色底表示週末,漲20天(25)元,跌16天(-21.5)元,平盤2天
5%=4,4%=1,3%=2,2%=5,1%=4,0%=6,-0%=2,-1%=2,-2%=2,-3%=3,-4%=3,-5%=4,

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 1303 10360816 4852 648978581 64.00 64.60 61.10 61.10 4.00 0% 61.10 859 61.30 8 14.18
2011-11-21 1303 9390966 4131 560154340 59.90 60.50 58.80 59.50 1.60 -2.62% 59.50 48 59.60 5 13.81
2011-11-22 1303 7349201 3089 439210216 60.00 60.80 59.00 59.30 0.20 -0.34% 59.20 32 59.30 6 13.76
2011-11-23 1303 10596933 4577 601598196 59.00 59.30 55.70 56.10 3.20 -5.4% 56.10 448 56.20 41 13.02
2011-11-24 1303 7029692 3962 409679768 56.00 59.00 56.00 58.40 2.30 4.1% 58.30 32 58.40 20 13.55
2011-11-25 1303 10151718 4985 571015708 58.20 58.20 54.80 55.70 2.70 -4.62% 55.60 1079 55.70 285 12.92
2011-11-28 1303 6664862 2663 373296772 55.80 56.80 55.70 55.80 0.10 0.18% 55.80 459 55.90 8 12.95
2011-11-29 1303 6846618 2972 383331504 56.00 56.40 55.60 56.30 0.50 0.9% 56.20 2 56.30 13 13.06
2011-11-30 1303 10709576 3921 591179589 56.90 56.90 54.50 55.20 1.10 -1.95% 55.20 303 55.30 60 12.81
2011-12-01 1303 12170682 4347 697530398 57.80 58.00 56.20 57.80 2.60 4.71% 57.60 136 57.80 30 13.41
2011-12-02 1303 6704577 2940 378843887 56.40 57.40 55.90 56.10 1.70 -2.94% 56.10 24 56.30 76 13.02
2011-12-05 1303 3685894 2615 209810424 56.80 57.40 56.10 57.40 1.30 2.32% 57.30 159 57.40 201 13.32
2011-12-06 1303 3600833 1712 203161680 57.40 57.40 56.00 56.00 1.40 -2.44% 56.00 137 56.10 29 12.99
2011-12-07 1303 9123017 4288 529395063 56.70 59.00 56.40 59.00 3.00 5.36% 58.80 6 59.00 177 13.69
2011-12-08 1303 5832215 2658 340114646 58.80 59.20 57.30 59.20 0.20 0.34% 59.10 1 59.20 102 13.74
2011-12-09 1303 7039963 3086 405731060 58.50 58.50 57.10 57.10 2.10 -3.55% 57.10 95 57.20 15 13.25
2011-12-12 1303 3903653 1805 227847281 58.00 58.80 57.60 58.80 1.70 2.98% 58.50 1000 58.80 286 13.64
2011-12-13 1303 4100666 1954 239748206 58.60 59.00 57.70 58.90 0.10 0.17% 58.80 6 58.90 145 13.67
2011-12-14 1303 2603744 1370 152826058 59.20 59.20 58.30 58.70 0.20 -0.34% 58.70 28 58.80 7 13.62
2011-12-15 1303 8338919 3587 473893502 58.10 58.10 56.50 56.50 2.20 -3.75% 56.50 333 56.60 85 13.11
2011-12-16 1303 8519316 2866 476803938 56.50 56.70 55.50 55.50 1.00 -1.77% 55.50 221 55.70 21 12.88
2011-12-19 1303 7018123 2817 383449617 55.50 55.90 54.00 54.90 0.60 -1.08% 54.90 76 55.00 50 12.74
2011-12-20 1303 7536450 3374 410408303 56.00 56.00 54.00 54.30 0.60 -1.09% 54.30 8 54.40 10 12.60
2011-12-21 1303 7618109 3002 430189513 56.50 57.10 55.80 57.10 2.80 5.16% 56.90 13 57.10 21 13.25
2011-12-22 1303 8532300 1793 487402203 57.50 57.50 56.70 57.40 0.30 0.53% 57.30 103 57.40 82 13.32
2011-12-23 1303 5460184 2825 318753945 58.00 58.80 57.90 58.80 1.40 2.44% 58.60 2 58.80 266 13.64
2011-12-26 1303 5580099 2699 332845491 58.80 60.00 58.80 59.80 1.00 1.7% 59.80 153 59.90 141 13.87
2011-12-27 1303 4533009 1967 272164719 60.00 60.40 59.70 60.40 0.60 1% 60.30 2 60.40 21 14.01
2011-12-28 1303 5976511 2537 358160090 60.40 60.50 58.70 60.40 0.00 0% 60.10 7 60.40 193 14.01
2011-12-29 1303 5345019 1802 319715022 59.80 60.10 59.30 59.70 0.70 -1.16% 59.70 9 59.90 38 13.85
2011-12-30 1303 3915030 1567 235753276 60.10 60.70 59.90 60.10 0.40 0.67% 60.10 25 60.20 97 13.94