遠東新(1402)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 | 33.50 0 0% | 32.45 -1.05 -3.13% | 33.10 0.65 2% | 32.00 -1.1 -3.32% | 33.20 1.2 3.75% | 32.30 -0.9 -2.71% | 33.05 0.75 2.32% | 33.50 0.45 1.36% | 33.05 -0.45 -1.34% | 33.08 | ||||||||||||||||||||||
12 月 | 35.35 2.3 6.96% | 35.10 -0.25 -0.71% | 35.00 -0.1 -0.28% | 33.55 -1.45 -4.14% | 34.40 0.85 2.53% | 34.00 -0.4 -1.16% | 33.75 -0.25 -0.74% | 34.55 0.8 2.37% | 34.00 -0.55 -1.59% | 34.45 0.45 1.32% | 32.05 -2.4 -6.97% | 31.40 -0.65 -2.03% | 30.50 -0.9 -2.87% | 30.70 0.2 0.66% | 32.80 2.1 6.84% | 33.60 0.8 2.44% | 34.00 0.4 1.19% | 34.10 0.1 0.29% | 34.30 0.2 0.59% | 34.45 0.15 0.44% | 34.60 0.15 0.44% | 35.15 0.55 1.59% | 33.69 |
說明:最高漲幅:6.96%最低跌幅:-6.97% 最高價:35.35最低價:30.50平均價:33.5,灰色底表示週末,漲21天(16.05)元,跌16天(-12.5)元,平盤1天
7%=3,4%=1,3%=1,2%=7,1%=5,0%=5,-0%=1,-1%=1,-2%=2,-3%=2,-4%=4,-5%=6,
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 | 1402 | 6522436 | 2629 | 218199044 | 33.30 | 33.75 | 33.20 | 33.50 | 0.35 | 0% | 33.50 | 60 | 33.55 | 5 | 11.43 |
2011-11-21 | 1402 | 13229727 | 4240 | 432915118 | 33.50 | 33.50 | 32.15 | 32.45 | 1.05 | -3.13% | 32.45 | 64 | 32.50 | 8 | 11.08 |
2011-11-22 | 1402 | 8931619 | 3404 | 293745420 | 32.90 | 33.15 | 32.45 | 33.10 | 0.65 | 2% | 33.05 | 4 | 33.10 | 57 | 11.30 |
2011-11-23 | 1402 | 9489369 | 3201 | 305627972 | 33.00 | 33.00 | 31.80 | 32.00 | 1.10 | -3.32% | 31.95 | 28 | 32.00 | 306 | 10.92 |
2011-11-24 | 1402 | 11189868 | 3686 | 362641183 | 31.80 | 33.40 | 31.80 | 33.20 | 1.20 | 3.75% | 33.20 | 18 | 33.25 | 4 | 11.33 |
2011-11-25 | 1402 | 13022514 | 3975 | 429730734 | 33.45 | 33.80 | 32.20 | 32.30 | 0.90 | -2.71% | 32.30 | 604 | 32.35 | 194 | 11.02 |
2011-11-28 | 1402 | 8669059 | 2628 | 287261430 | 32.70 | 33.55 | 32.70 | 33.05 | 0.75 | 2.32% | 33.05 | 304 | 33.10 | 28 | 11.28 |
2011-11-29 | 1402 | 16293395 | 3848 | 544277673 | 33.20 | 33.60 | 32.90 | 33.50 | 0.45 | 1.36% | 33.50 | 145 | 33.55 | 80 | 11.43 |
2011-11-30 | 1402 | 15268517 | 4212 | 500634972 | 33.50 | 33.50 | 32.35 | 33.05 | 0.45 | -1.34% | 33.00 | 6 | 33.05 | 248 | 11.28 |
2011-12-01 | 1402 | 20998873 | 5268 | 736538864 | 34.70 | 35.35 | 34.50 | 35.35 | 2.30 | 6.96% | 35.35 | 11529 | 0.00 | 0 | 12.06 |
2011-12-02 | 1402 | 16647164 | 4751 | 587729705 | 35.35 | 35.70 | 34.95 | 35.10 | 0.25 | -0.71% | 35.10 | 80 | 35.15 | 7 | 11.98 |
2011-12-05 | 1402 | 3949135 | 1581 | 138221512 | 35.10 | 35.35 | 34.65 | 35.00 | 0.10 | -0.28% | 35.00 | 40 | 35.05 | 18 | 11.95 |
2011-12-06 | 1402 | 9670954 | 3235 | 329188795 | 35.00 | 35.00 | 33.50 | 33.55 | 1.45 | -4.14% | 33.50 | 238 | 33.55 | 196 | 11.45 |
2011-12-07 | 1402 | 8533452 | 2729 | 291560778 | 33.85 | 34.40 | 33.80 | 34.40 | 0.85 | 2.53% | 34.40 | 3 | 34.45 | 201 | 11.74 |
2011-12-08 | 1402 | 7703639 | 2881 | 261840543 | 34.00 | 34.60 | 33.60 | 34.00 | 0.40 | -1.16% | 33.95 | 9 | 34.00 | 644 | 11.60 |
2011-12-09 | 1402 | 9640883 | 2761 | 324468270 | 33.30 | 34.05 | 33.20 | 33.75 | 0.25 | -0.74% | 33.70 | 89 | 33.80 | 35 | 11.52 |
2011-12-12 | 1402 | 11995853 | 3440 | 412146396 | 34.10 | 34.75 | 33.90 | 34.55 | 0.80 | 2.37% | 34.50 | 545 | 34.55 | 61 | 11.79 |
2011-12-13 | 1402 | 5790946 | 2172 | 196415714 | 34.10 | 34.25 | 33.50 | 34.00 | 0.55 | -1.59% | 33.95 | 15 | 34.00 | 4 | 11.60 |
2011-12-14 | 1402 | 4542897 | 1833 | 155391185 | 34.10 | 34.60 | 33.60 | 34.45 | 0.45 | 1.32% | 34.40 | 19 | 34.45 | 165 | 11.76 |
2011-12-15 | 1402 | 18354201 | 5601 | 599662780 | 33.90 | 34.00 | 32.05 | 32.05 | 2.40 | -6.97% | 0.00 | 0 | 32.05 | 4294 | 10.94 |
2011-12-16 | 1402 | 24226446 | 6683 | 755281439 | 31.85 | 31.85 | 30.70 | 31.40 | 0.65 | -2.03% | 31.40 | 614 | 31.45 | 318 | 10.72 |
2011-12-19 | 1402 | 18253607 | 4962 | 555615760 | 30.95 | 31.00 | 30.00 | 30.50 | 0.90 | -2.87% | 30.50 | 8 | 30.55 | 59 | 10.41 |
2011-12-20 | 1402 | 8142871 | 2574 | 250587921 | 31.00 | 31.00 | 30.45 | 30.70 | 0.20 | 0.66% | 30.70 | 291 | 30.75 | 13 | 10.48 |
2011-12-21 | 1402 | 12247066 | 3405 | 399360052 | 32.40 | 32.80 | 32.05 | 32.80 | 2.10 | 6.84% | 32.80 | 1401 | 0.00 | 0 | 11.19 |
2011-12-22 | 1402 | 12475427 | 3756 | 416441872 | 33.35 | 33.60 | 32.90 | 33.60 | 0.80 | 2.44% | 33.55 | 20 | 33.60 | 269 | 11.47 |
2011-12-23 | 1402 | 8369703 | 3267 | 284787111 | 33.75 | 34.40 | 33.65 | 34.00 | 0.40 | 1.19% | 34.00 | 73 | 34.05 | 207 | 11.60 |
2011-12-26 | 1402 | 4522207 | 1451 | 154077788 | 34.00 | 34.30 | 33.85 | 34.10 | 0.10 | 0.29% | 34.10 | 125 | 34.15 | 89 | 11.64 |
2011-12-27 | 1402 | 6792049 | 1781 | 231237508 | 34.20 | 34.40 | 33.65 | 34.30 | 0.20 | 0.59% | 34.20 | 12 | 34.30 | 62 | 11.71 |
2011-12-28 | 1402 | 7709578 | 2203 | 264833457 | 34.30 | 34.55 | 34.00 | 34.45 | 0.15 | 0.44% | 34.35 | 43 | 34.45 | 6 | 11.76 |
2011-12-29 | 1402 | 7861540 | 1994 | 270839785 | 34.40 | 34.60 | 34.10 | 34.60 | 0.15 | 0.44% | 34.55 | 2 | 34.60 | 225 | 11.81 |
2011-12-30 | 1402 | 10650427 | 2967 | 373392094 | 34.80 | 35.30 | 34.80 | 35.15 | 0.55 | 1.59% | 35.15 | 134 | 35.20 | 453 | 12.00 |