福懋(1434)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 | 27.65 0 0% | 27.40 -0.25 -0.9% | 27.60 0.2 0.73% | 27.70 0.1 0.36% | 27.50 -0.2 -0.72% | 27.50 0 0% | 27.95 0.45 1.64% | 26.85 -1.1 -3.94% | 27.59 | |||||||||||||||||||||||
12 月 | 28.20 1.35 5.03% | 28.50 0.3 1.06% | 28.35 -0.15 -0.53% | 27.75 -0.6 -2.12% | 27.65 -0.1 -0.36% | 28.00 0.35 1.27% | 27.60 -0.4 -1.43% | 28.30 0.7 2.54% | 27.80 -0.5 -1.77% | 27.80 0 0% | 27.35 -0.45 -1.62% | 27.70 0.35 1.28% | 27.45 -0.25 -0.9% | 27.60 0.15 0.55% | 27.95 0.35 1.27% | 27.90 -0.05 -0.18% | 28.00 0.1 0.36% | 28.00 0 0% | 28.20 0.2 0.71% | 28.25 0.05 0.18% | 28.05 -0.2 -0.71% | 28.05 0 0% | 27.94 |
說明:最高漲幅:5.03%最低跌幅:-3.94% 最高價:28.50最低價:26.85平均價:27.84,灰色底表示週末,漲15天(6.7)元,跌14天(-4.65)元,平盤7天
5%=2,3%=2,2%=1,1%=7,0%=10,-0%=1,-1%=2,-2%=3,-3%=8,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-21 | 1434 | 2894867 | 647 | 79492840 | 27.40 | 27.65 | 27.20 | 27.65 | 0.25 | 0% | 27.65 | 326 | 27.70 | 160 | 20.48 |
2011-11-22 | 1434 | 4357530 | 757 | 121360666 | 27.65 | 28.10 | 27.25 | 27.40 | 0.25 | -0.9% | 27.40 | 279 | 27.45 | 10 | 20.30 |
2011-11-23 | 1434 | 3655849 | 958 | 100582550 | 27.40 | 27.60 | 27.40 | 27.60 | 0.20 | 0.73% | 27.60 | 347 | 27.65 | 9 | 20.44 |
2011-11-24 | 1434 | 1682847 | 472 | 46495325 | 27.50 | 27.90 | 27.50 | 27.70 | 0.10 | 0.36% | 27.70 | 4 | 27.75 | 102 | 20.52 |
2011-11-25 | 1434 | 4876580 | 927 | 136063838 | 27.60 | 28.00 | 27.50 | 27.50 | 0.20 | -0.72% | 27.50 | 349 | 27.60 | 2 | 20.37 |
2011-11-28 | 1434 | 1441723 | 439 | 39511469 | 27.60 | 27.80 | 27.15 | 27.50 | 0.00 | 0% | 27.50 | 168 | 27.55 | 4 | 20.37 |
2011-11-29 | 1434 | 1567134 | 549 | 43540671 | 27.55 | 28.00 | 27.50 | 27.95 | 0.45 | 1.64% | 27.95 | 9 | 28.00 | 123 | 20.70 |
2011-11-30 | 1434 | 2022884 | 877 | 54853630 | 27.95 | 27.95 | 26.45 | 26.85 | 1.10 | -3.94% | 26.80 | 10 | 26.85 | 1 | 19.89 |
2011-12-01 | 1434 | 2911625 | 1373 | 81809004 | 27.60 | 28.45 | 27.35 | 28.20 | 1.35 | 5.03% | 28.15 | 112 | 28.20 | 22 | 20.89 |
2011-12-02 | 1434 | 883645 | 372 | 24959828 | 28.20 | 28.50 | 27.85 | 28.50 | 0.30 | 1.06% | 28.45 | 2 | 28.50 | 54 | 21.11 |
2011-12-05 | 1434 | 343260 | 250 | 9698514 | 28.50 | 28.50 | 28.00 | 28.35 | 0.15 | -0.53% | 28.15 | 24 | 28.35 | 7 | 21.00 |
2011-12-06 | 1434 | 379259 | 266 | 10579479 | 27.95 | 28.25 | 27.75 | 27.75 | 0.60 | -2.12% | 27.75 | 11 | 27.80 | 30 | 20.56 |
2011-12-07 | 1434 | 1743747 | 890 | 48782565 | 27.75 | 28.30 | 27.35 | 27.65 | 0.10 | -0.36% | 27.65 | 44 | 27.70 | 3 | 20.48 |
2011-12-08 | 1434 | 914804 | 478 | 25365279 | 28.00 | 28.00 | 27.55 | 28.00 | 0.35 | 1.27% | 27.85 | 1 | 28.00 | 5 | 20.74 |
2011-12-09 | 1434 | 1265062 | 658 | 35312356 | 27.80 | 28.20 | 27.40 | 27.60 | 0.40 | -1.43% | 27.60 | 3 | 27.70 | 14 | 20.44 |
2011-12-12 | 1434 | 717188 | 413 | 20058089 | 28.00 | 28.30 | 27.65 | 28.30 | 0.70 | 2.54% | 28.10 | 5 | 28.30 | 26 | 20.96 |
2011-12-13 | 1434 | 1674114 | 796 | 46419990 | 28.20 | 28.20 | 27.35 | 27.80 | 0.50 | -1.77% | 27.60 | 2 | 27.80 | 4 | 20.59 |
2011-12-14 | 1434 | 834900 | 444 | 23275419 | 27.95 | 28.05 | 27.70 | 27.80 | 0.00 | 0% | 27.80 | 229 | 27.90 | 25 | 20.59 |
2011-12-15 | 1434 | 905556 | 560 | 24872403 | 27.80 | 27.80 | 27.35 | 27.35 | 0.45 | -1.62% | 27.35 | 35 | 27.40 | 20 | 20.26 |
2011-12-16 | 1434 | 511300 | 164 | 14084258 | 27.50 | 27.75 | 27.35 | 27.70 | 0.35 | 1.28% | 27.60 | 11 | 27.70 | 15 | 20.52 |
2011-12-19 | 1434 | 1029155 | 541 | 27994169 | 27.70 | 27.80 | 27.00 | 27.45 | 0.25 | -0.9% | 27.30 | 3 | 27.45 | 40 | 20.33 |
2011-12-20 | 1434 | 494383 | 335 | 13623710 | 27.70 | 27.70 | 27.45 | 27.60 | 0.15 | 0.55% | 27.55 | 31 | 27.60 | 4 | 20.44 |
2011-12-21 | 1434 | 1560138 | 536 | 43540891 | 27.65 | 28.10 | 27.60 | 27.95 | 0.35 | 1.27% | 27.95 | 2 | 28.00 | 16 | 20.70 |
2011-12-22 | 1434 | 386720 | 178 | 10768848 | 27.95 | 27.95 | 27.75 | 27.90 | 0.05 | -0.18% | 27.75 | 4 | 27.90 | 87 | 20.67 |
2011-12-23 | 1434 | 801005 | 480 | 22512940 | 28.00 | 28.25 | 27.95 | 28.00 | 0.10 | 0.36% | 28.00 | 48 | 28.05 | 8 | 20.74 |
2011-12-26 | 1434 | 1015340 | 365 | 28609220 | 28.15 | 28.40 | 27.80 | 28.00 | 0.00 | 0% | 28.00 | 144 | 28.20 | 21 | 20.74 |
2011-12-27 | 1434 | 430117 | 253 | 12084578 | 28.00 | 28.20 | 27.90 | 28.20 | 0.20 | 0.71% | 28.10 | 10 | 28.20 | 42 | 20.89 |
2011-12-28 | 1434 | 373318 | 293 | 10517778 | 28.05 | 28.30 | 28.00 | 28.25 | 0.05 | 0.18% | 28.20 | 2 | 28.25 | 1 | 20.93 |
2011-12-29 | 1434 | 663460 | 391 | 18717980 | 28.20 | 28.35 | 28.00 | 28.05 | 0.20 | -0.71% | 28.05 | 13 | 28.25 | 3 | 20.78 |
2011-12-30 | 1434 | 626452 | 276 | 17628175 | 28.15 | 28.35 | 28.00 | 28.05 | 0.00 | 0% | 28.00 | 27 | 28.05 | 58 | 20.78 |