首利(1471)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 | 11.80 0 0% | 11.25 -0.55 -4.66% | 11.25 0 0% | 11.05 -0.2 -1.78% | 10.90 -0.15 -1.36% | 10.90 0 0% | 11.65 0.75 6.88% | 11.05 -0.6 -5.15% | 11.24 | |||||||||||||||||||||||
12 月 | 11.65 0.6 5.43% | 11.65 0 0% | 11.70 0.05 0.43% | 11.25 -0.45 -3.85% | 11.30 0.05 0.44% | 10.75 -0.55 -4.87% | 10.25 -0.5 -4.65% | 10.40 0.15 1.46% | 10.20 -0.2 -1.92% | 10.40 0.2 1.96% | 10.10 -0.3 -2.88% | 10.10 0 0% | 9.80 -0.3 -2.97% | 9.67 -0.13 -1.33% | 10.30 0.63 6.51% | 9.94 -0.36 -3.5% | 10.35 0.41 4.12% | 10.20 -0.15 -1.45% | 10.15 -0.05 -0.49% | 10.30 0.15 1.48% | 10.15 -0.15 -1.46% | 10.10 -0.05 -0.49% | 10.49 |
說明:最高漲幅:6.88%最低跌幅:-5.15% 最高價:11.80最低價:9.67平均價:10.7,灰色底表示週末,漲12天(3.79)元,跌18天(-5.14)元,平盤6天
7%=2,5%=2,4%=1,2%=1,1%=3,0%=9,-0%=2,-1%=2,-2%=2,-3%=3,-4%=4,-5%=5,
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 | 1471 | 2616001 | 791 | 31725761 | 12.60 | 12.80 | 11.80 | 11.80 | 0.85 | 0% | 0.00 | 0 | 11.80 | 30 | 0.00 |
2011-11-22 | 1471 | 1795109 | 620 | 20523707 | 11.80 | 12.00 | 11.10 | 11.25 | 0.55 | -4.66% | 11.25 | 12 | 11.30 | 10 | 0.00 |
2011-11-23 | 1471 | 1651634 | 697 | 18868211 | 11.40 | 11.75 | 11.10 | 11.25 | 0.00 | 0% | 11.25 | 199 | 11.30 | 2 | 0.00 |
2011-11-24 | 1471 | 1643673 | 557 | 18266068 | 11.20 | 11.40 | 10.70 | 11.05 | 0.20 | -1.78% | 11.05 | 20 | 11.10 | 1 | 0.00 |
2011-11-25 | 1471 | 949839 | 372 | 10467093 | 11.05 | 11.35 | 10.80 | 10.90 | 0.15 | -1.36% | 10.90 | 41 | 10.95 | 1 | 0.00 |
2011-11-28 | 1471 | 1033210 | 428 | 11396217 | 11.00 | 11.30 | 10.90 | 10.90 | 0.00 | 0% | 10.90 | 86 | 11.00 | 30 | 0.00 |
2011-11-29 | 1471 | 1649527 | 572 | 18837630 | 11.20 | 11.65 | 11.00 | 11.65 | 0.75 | 6.88% | 11.65 | 716 | 0.00 | 0 | 0.00 |
2011-11-30 | 1471 | 4326625 | 1748 | 50816575 | 11.65 | 12.25 | 11.05 | 11.05 | 0.60 | -5.15% | 11.05 | 10 | 11.30 | 11 | 0.00 |
2011-12-01 | 1471 | 2082854 | 710 | 24198907 | 11.70 | 11.75 | 11.40 | 11.65 | 0.60 | 5.43% | 11.60 | 2 | 11.65 | 54 | 0.00 |
2011-12-02 | 1471 | 1285010 | 579 | 15102166 | 11.50 | 11.95 | 11.50 | 11.65 | 0.00 | 0% | 11.65 | 21 | 11.70 | 13 | 0.00 |
2011-12-05 | 1471 | 774089 | 335 | 9051125 | 11.65 | 11.85 | 11.60 | 11.70 | 0.05 | 0.43% | 11.65 | 5 | 11.70 | 21 | 0.00 |
2011-12-06 | 1471 | 1366014 | 460 | 15737654 | 11.75 | 11.80 | 11.25 | 11.25 | 0.45 | -3.85% | 11.25 | 31 | 11.30 | 3 | 0.00 |
2011-12-07 | 1471 | 816867 | 297 | 9323393 | 11.50 | 11.60 | 11.30 | 11.30 | 0.05 | 0.44% | 11.30 | 35 | 11.35 | 1 | 0.00 |
2011-12-08 | 1471 | 1187777 | 428 | 12928061 | 11.30 | 11.30 | 10.60 | 10.75 | 0.55 | -4.87% | 10.75 | 20 | 10.80 | 2 | 0.00 |
2011-12-09 | 1471 | 892350 | 355 | 9219753 | 10.25 | 10.50 | 10.20 | 10.25 | 0.50 | -4.65% | 10.25 | 61 | 10.30 | 3 | 0.00 |
2011-12-12 | 1471 | 795000 | 298 | 8349550 | 10.35 | 10.65 | 10.35 | 10.40 | 0.15 | 1.46% | 10.40 | 7 | 10.50 | 6 | 0.00 |
2011-12-13 | 1471 | 450986 | 207 | 4585955 | 10.00 | 10.30 | 10.00 | 10.20 | 0.20 | -1.92% | 10.20 | 15 | 10.30 | 3 | 0.00 |
2011-12-14 | 1471 | 613869 | 242 | 6377785 | 10.20 | 10.55 | 10.20 | 10.40 | 0.20 | 1.96% | 10.40 | 83 | 10.45 | 2 | 0.00 |
2011-12-15 | 1471 | 626080 | 241 | 6319606 | 10.15 | 10.35 | 10.00 | 10.10 | 0.30 | -2.88% | 10.00 | 48 | 10.20 | 39 | 0.00 |
2011-12-16 | 1471 | 351571 | 145 | 3579360 | 10.30 | 10.30 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 69 | 10.15 | 1 | 0.00 |
2011-12-19 | 1471 | 721731 | 280 | 7116932 | 10.10 | 10.30 | 9.40 | 9.80 | 0.30 | -2.97% | 9.60 | 5 | 9.80 | 21 | 0.00 |
2011-12-20 | 1471 | 548750 | 228 | 5306586 | 9.46 | 9.93 | 9.46 | 9.67 | 0.13 | -1.33% | 9.67 | 11 | 9.70 | 6 | 0.00 |
2011-12-21 | 1471 | 792504 | 361 | 8067040 | 10.10 | 10.30 | 10.00 | 10.30 | 0.63 | 6.51% | 10.25 | 40 | 10.30 | 8 | 0.00 |
2011-12-22 | 1471 | 575205 | 263 | 5778298 | 10.40 | 10.40 | 9.90 | 9.94 | 0.36 | -3.5% | 9.94 | 12 | 9.99 | 7 | 0.00 |
2011-12-23 | 1471 | 762344 | 329 | 7864923 | 10.20 | 10.40 | 10.10 | 10.35 | 0.41 | 4.12% | 10.30 | 53 | 10.35 | 11 | 0.00 |
2011-12-26 | 1471 | 514665 | 198 | 5280961 | 10.45 | 10.45 | 10.15 | 10.20 | 0.15 | -1.45% | 10.20 | 4 | 10.25 | 44 | 0.00 |
2011-12-27 | 1471 | 531978 | 208 | 5437325 | 10.20 | 10.35 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 43 | 10.20 | 29 | 0.00 |
2011-12-28 | 1471 | 1095055 | 399 | 11366569 | 10.20 | 10.65 | 10.20 | 10.30 | 0.15 | 1.48% | 10.25 | 38 | 10.30 | 29 | 0.00 |
2011-12-29 | 1471 | 648266 | 222 | 6612799 | 10.30 | 10.35 | 10.10 | 10.15 | 0.15 | -1.46% | 10.15 | 20 | 10.20 | 2 | 0.00 |
2011-12-30 | 1471 | 669151 | 221 | 6828671 | 10.20 | 10.35 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 41 | 10.15 | 43 | 0.00 |