F-再生(1337)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　　　　　　　　　　　　　　　　　79.60
0
0%		 　79.00
-0.6
-0.75%		78.40
-0.6
-0.76%		77.50
-0.9
-1.15%		77.50
0
0%		75.90
-1.6
-2.06%		 　76.70
0.8
1.05%		76.90
0.2
0.26%		76.60
-0.3
-0.39%		 77.7
12 月78.60
2
2.61%		76.50
-2.1
-2.67%		 　74.00
-2.5
-3.27%		71.30
-2.7
-3.65%		70.00
-1.3
-1.82%		69.00
-1
-1.43%		67.80
-1.2
-1.74%		 　67.00
-0.8
-1.18%		67.80
0.8
1.19%		68.00
0.2
0.29%		67.80
-0.2
-0.29%		67.10
-0.7
-1.03%		 　63.80
-3.3
-4.92%		63.80
0
0%		66.00
2.2
3.45%		61.40
-4.6
-6.97%		62.90
1.5
2.44%		 　60.90
-2
-3.18%		61.00
0.1
0.16%		62.50
1.5
2.46%		60.60
-1.9
-3.04%		60.50
-0.1
-0.17%		　66.69

說明:最高漲幅:3.45%最低跌幅:-6.97% 最高價:79.60最低價:60.50平均價:70.17,灰色底表示週末,漲11天(12.1)元,跌24天(-37.6)元,平盤3天
3%=3,2%=2,1%=3,0%=6,-0%=1,-1%=1,-2%=2,-3%=3,-4%=3,-5%=6,-6%=8,

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 1337 281000 167 22348100 78.80 80.50 77.80 79.60 0.80 0% 79.50 3 79.60 3 11.15
2011-11-21 1337 347000 194 27619100 79.00 80.40 78.30 79.00 0.60 -0.75% 79.00 1 79.80 1 11.06
2011-11-22 1337 246000 178 19355600 78.70 79.30 77.80 78.40 0.60 -0.76% 78.30 4 78.50 11 10.98
2011-11-23 1337 162000 104 12516900 75.00 78.50 75.00 77.50 0.90 -1.15% 77.00 3 77.50 3 10.85
2011-11-24 1337 132000 80 10184000 77.50 79.00 75.00 77.50 0.00 0% 77.00 15 77.50 4 10.85
2011-11-25 1337 148000 93 11253800 78.00 78.00 75.50 75.90 1.60 -2.06% 75.90 5 76.20 3 10.63
2011-11-28 1337 161000 137 12294800 77.00 77.00 75.70 76.70 0.80 1.05% 76.60 2 76.70 2 10.74
2011-11-29 1337 124035 78 9523502 77.90 77.90 76.40 76.90 0.20 0.26% 76.90 1 77.00 12 10.77
2011-11-30 1337 313000 227 23896100 77.40 77.40 75.60 76.60 0.30 -0.39% 76.50 5 76.60 3 10.73
2011-12-01 1337 406020 223 32021378 78.00 79.60 78.00 78.60 2.00 2.61% 78.60 3 78.70 4 11.01
2011-12-02 1337 268000 131 20739400 78.60 78.80 76.50 76.50 2.10 -2.67% 76.30 2 76.90 1 10.71
2011-12-05 1337 388000 173 28819600 76.50 76.50 73.20 74.00 2.50 -3.27% 73.90 13 74.00 4 10.36
2011-12-06 1337 732000 318 53025400 75.00 75.00 71.20 71.30 2.70 -3.65% 71.20 2 71.40 1 9.99
2011-12-07 1337 479001 237 33777470 71.50 71.60 69.50 70.00 1.30 -1.82% 69.80 2 70.00 48 9.80
2011-12-08 1337 506690 216 34672864 70.00 70.90 67.00 69.00 1.00 -1.43% 69.00 4 69.20 3 9.66
2011-12-09 1337 358933 168 24300737 68.00 68.10 67.00 67.80 1.20 -1.74% 67.60 1 67.80 4 9.50
2011-12-12 1337 283020 108 19069746 68.00 68.70 66.60 67.00 0.80 -1.18% 67.10 2 67.40 1 9.38
2011-12-13 1337 182000 72 12248100 67.00 68.90 66.90 67.80 0.80 1.19% 67.80 3 68.00 16 9.50
2011-12-14 1337 165014 58 11205956 67.50 68.00 67.20 68.00 0.20 0.29% 67.90 1 68.00 7 9.52
2011-12-15 1337 141800 74 9518680 67.50 67.90 66.50 67.80 0.20 -0.29% 67.20 2 67.80 4 9.50
2011-12-16 1337 199000 126 13315500 67.90 67.90 66.20 67.10 0.70 -1.03% 67.10 1 67.30 4 9.40
2011-12-19 1337 185000 153 11997000 66.70 66.70 63.80 63.80 3.30 -4.92% 63.80 12 63.90 3 8.94
2011-12-20 1337 87017 78 5561574 63.80 64.60 63.60 63.80 0.00 0% 63.70 1 63.80 1 8.94
2011-12-21 1337 440040 250 28976764 64.10 66.90 64.10 66.00 2.20 3.45% 65.90 3 66.00 6 9.24
2011-12-22 1337 497000 332 31166300 65.40 65.40 61.40 61.40 4.60 -6.97% 0.00 0 61.40 61 8.60
2011-12-23 1337 492000 344 30337300 61.00 62.90 60.10 62.90 1.50 2.44% 62.70 5 62.90 4 8.81
2011-12-26 1337 277000 235 16926500 62.00 62.00 60.60 60.90 2.00 -3.18% 60.90 6 61.00 1 8.53
2011-12-27 1337 265000 185 16134100 60.90 61.60 60.00 61.00 0.10 0.16% 61.00 60 61.20 23 8.54
2011-12-28 1337 333101 237 20498773 60.80 62.90 60.30 62.50 1.50 2.46% 62.50 2 62.60 2 8.75
2011-12-29 1337 461031 350 27828097 62.00 62.00 59.80 60.60 1.90 -3.04% 60.60 4 60.70 1 8.49
2011-12-30 1337 74000 66 4500300 61.00 61.30 60.40 60.50 0.10 -0.17% 60.40 6 60.50 6 8.47