佳和(1449)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 | 2.55 0 0% | 2.54 -0.01 -0.39% | 2.38 -0.16 -6.3% | 2.38 0 0% | 2.38 0 0% | 2.44 0.06 2.52% | 2.46 0.02 0.82% | 2.46 0 0% | 2.45 | |||||||||||||||||||||||
12 月 | 2.44 -0.02 -0.81% | 2.40 -0.04 -1.64% | 2.40 0 0% | 2.36 -0.04 -1.67% | 2.40 0.04 1.69% | 2.30 -0.1 -4.17% | 2.35 0.05 2.17% | 2.30 -0.05 -2.13% | 2.28 -0.02 -0.87% | 2.20 -0.08 -3.51% | 2.20 0 0% | 2.20 0 0% | 2.20 0 0% | 2.20 0 0% | 2.20 0 0% | 2.20 0 0% | 2.20 0 0% | 2.20 0 0% | 2.20 0 0% | 2.20 0 0% | 2.21 0.01 0.45% | 2.27 |
說明:最高漲幅:2.52%最低跌幅:-6.3% 最高價:2.55最低價:2.20平均價:2.32,灰色底表示週末,漲6天(0.24)元,跌12天(-0.61)元,平盤18天
3%=2,2%=2,1%=1,0%=19,-0%=1,-1%=1,-2%=2,-3%=4,-4%=4,
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 | 1449 | 74231 | 17 | 191459 | 2.59 | 2.59 | 2.55 | 2.55 | 0.04 | 0% | 2.55 | 17 | 2.64 | 10 | 0.00 |
2011-11-22 | 1449 | 10096 | 4 | 25643 | 2.54 | 2.54 | 2.54 | 2.54 | 0.01 | -0.39% | 2.54 | 20 | 2.59 | 10 | 0.00 |
2011-11-23 | 1449 | 88000 | 13 | 211360 | 2.38 | 2.44 | 2.38 | 2.38 | 0.16 | -6.3% | 2.38 | 14 | 2.44 | 8 | 0.00 |
2011-11-24 | 1449 | 47189 | 12 | 112669 | 2.44 | 2.44 | 2.38 | 2.38 | 0.00 | 0% | 2.38 | 38 | 2.44 | 8 | 0.00 |
2011-11-25 | 1449 | 64072 | 18 | 152322 | 2.38 | 2.38 | 2.38 | 2.38 | 0.00 | 0% | 2.38 | 34 | 2.44 | 8 | 0.00 |
2011-11-28 | 1449 | 30027 | 4 | 71723 | 2.37 | 2.44 | 2.37 | 2.44 | 0.06 | 2.52% | 2.38 | 8 | 2.53 | 24 | 0.00 |
2011-11-29 | 1449 | 34481 | 6 | 87043 | 2.53 | 2.53 | 2.46 | 2.46 | 0.02 | 0.82% | 2.46 | 11 | 2.53 | 5 | 0.00 |
2011-11-30 | 1449 | 2756 | 3 | 6749 | 2.46 | 2.46 | 2.46 | 2.46 | 0.00 | 0% | 2.46 | 9 | 2.48 | 5 | 0.00 |
2011-12-01 | 1449 | 103889 | 11 | 249675 | 2.46 | 2.46 | 2.38 | 2.44 | 0.02 | -0.81% | 2.38 | 30 | 2.51 | 1 | 0.00 |
2011-12-02 | 1449 | 49182 | 6 | 118027 | 2.40 | 2.40 | 2.40 | 2.40 | 0.04 | -1.64% | 2.40 | 11 | 2.50 | 1 | 0.00 |
2011-12-05 | 1449 | 32014 | 4 | 76832 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 0% | 2.40 | 28 | 2.51 | 1 | 0.00 |
2011-12-06 | 1449 | 34500 | 8 | 80779 | 2.30 | 2.36 | 2.30 | 2.36 | 0.04 | -1.67% | 2.30 | 24 | 2.44 | 1 | 0.00 |
2011-12-07 | 1449 | 20729 | 9 | 48484 | 2.36 | 2.40 | 2.30 | 2.40 | 0.04 | 1.69% | 2.30 | 34 | 2.44 | 1 | 0.00 |
2011-12-08 | 1449 | 7250 | 4 | 16675 | 2.30 | 2.30 | 2.30 | 2.30 | 0.10 | -4.17% | 2.30 | 31 | 2.43 | 2 | 0.00 |
2011-12-09 | 1449 | 28385 | 6 | 65358 | 2.30 | 2.35 | 2.30 | 2.35 | 0.05 | 2.17% | 2.30 | 24 | 2.36 | 8 | 0.00 |
2011-12-12 | 1449 | 38000 | 3 | 87400 | 2.30 | 2.30 | 2.30 | 2.30 | 0.05 | -2.13% | 2.30 | 22 | 2.36 | 8 | 0.00 |
2011-12-14 | 1449 | 52940 | 9 | 118459 | 2.14 | 2.28 | 2.14 | 2.28 | 0.00 | -0.87% | 2.28 | 14 | 2.40 | 2 | 0.00 |
2011-12-15 | 1449 | 7000 | 3 | 15400 | 2.20 | 2.20 | 2.20 | 2.20 | 0.08 | -3.51% | 2.20 | 23 | 2.28 | 2 | 0.00 |
2011-12-16 | 1449 | 62970 | 6 | 138446 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0% | 2.20 | 30 | 2.30 | 2 | 0.00 |
2011-12-19 | 1449 | 56727 | 8 | 124733 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0% | 2.20 | 19 | 2.28 | 8 | 0.00 |
2011-12-20 | 1449 | 6000 | 2 | 13200 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0% | 2.20 | 24 | 2.28 | 8 | 0.00 |
2011-12-21 | 1449 | 34393 | 7 | 75628 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0% | 2.20 | 26 | 2.28 | 8 | 0.00 |
2011-12-22 | 1449 | 30765 | 3 | 67644 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0% | 2.20 | 32 | 2.28 | 8 | 0.00 |
2011-12-23 | 1449 | 69002 | 13 | 151742 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0% | 2.20 | 24 | 2.28 | 8 | 0.00 |
2011-12-26 | 1449 | 456217 | 7 | 1003228 | 2.14 | 2.20 | 2.14 | 2.20 | 0.00 | 0% | 2.20 | 33 | 2.26 | 2 | 0.00 |
2011-12-27 | 1449 | 42754 | 10 | 93951 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0% | 2.20 | 9 | 2.24 | 1 | 0.00 |
2011-12-28 | 1449 | 6000 | 3 | 13200 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0% | 2.20 | 54 | 2.24 | 1 | 0.00 |
2011-12-29 | 1449 | 22696 | 6 | 49881 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0% | 2.20 | 38 | 2.24 | 1 | 0.00 |
2011-12-30 | 1449 | 402500 | 4 | 889354 | 2.14 | 2.21 | 2.14 | 2.21 | 0.01 | 0.45% | 2.20 | 30 | 2.25 | 3 | 0.00 |