永大(1507)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 | 45.60 0 0% | 45.60 0 0% | 45.00 -0.6 -1.32% | 45.50 0.5 1.11% | 45.20 -0.3 -0.66% | 45.00 -0.2 -0.44% | 45.35 0.35 0.78% | 44.85 -0.5 -1.1% | 45.49 | |||||||||||||||||||||||
12 月 | 47.75 2.9 6.47% | 45.80 -1.95 -4.08% | 45.75 -0.05 -0.11% | 44.75 -1 -2.19% | 46.35 1.6 3.58% | 45.70 -0.65 -1.4% | 45.50 -0.2 -0.44% | 45.10 -0.4 -0.88% | 45.15 0.05 0.11% | 45.50 0.35 0.78% | 44.50 -1 -2.2% | 44.50 0 0% | 44.35 -0.15 -0.34% | 45.10 0.75 1.69% | 45.80 0.7 1.55% | 44.90 -0.9 -1.97% | 45.45 0.55 1.22% | 45.30 -0.15 -0.33% | 45.60 0.3 0.66% | 45.30 -0.3 -0.66% | 45.30 0 0% | 45.60 0.3 0.66% | 45.37 |
說明:最高漲幅:6.47%最低跌幅:-4.08% 最高價:47.75最低價:44.35平均價:45.4,灰色底表示週末,漲12天(11.25)元,跌20天(-9.3)元,平盤4天
6%=2,4%=1,2%=2,1%=6,0%=5,-0%=1,-1%=3,-2%=7,-3%=9,
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 | 1507 | 538676 | 348 | 24780621 | 47.20 | 47.20 | 45.20 | 45.60 | 1.80 | 0% | 45.60 | 22 | 45.75 | 7 | 12.74 |
2011-11-22 | 1507 | 912231 | 600 | 41179624 | 45.60 | 46.25 | 44.10 | 45.60 | 0.00 | 0% | 45.60 | 148 | 45.70 | 2 | 12.74 |
2011-11-23 | 1507 | 855309 | 431 | 38476870 | 45.60 | 45.60 | 44.45 | 45.00 | 0.60 | -1.32% | 45.00 | 117 | 45.05 | 22 | 12.57 |
2011-11-24 | 1507 | 661003 | 435 | 29808786 | 45.00 | 45.50 | 44.70 | 45.50 | 0.50 | 1.11% | 45.25 | 10 | 45.50 | 6 | 12.71 |
2011-11-25 | 1507 | 387565 | 249 | 17419137 | 45.50 | 45.90 | 44.00 | 45.20 | 0.30 | -0.66% | 44.75 | 23 | 45.20 | 4 | 12.63 |
2011-11-28 | 1507 | 679390 | 438 | 30515426 | 45.00 | 45.80 | 44.40 | 45.00 | 0.20 | -0.44% | 45.00 | 340 | 45.05 | 19 | 12.57 |
2011-11-29 | 1507 | 445200 | 284 | 20070409 | 45.00 | 45.40 | 44.80 | 45.35 | 0.35 | 0.78% | 45.30 | 1 | 45.40 | 1 | 12.67 |
2011-11-30 | 1507 | 416854 | 378 | 18822375 | 45.80 | 45.80 | 44.80 | 44.85 | 0.50 | -1.1% | 44.80 | 22 | 45.05 | 1 | 12.53 |
2011-12-01 | 1507 | 1549221 | 806 | 73291947 | 45.60 | 47.95 | 45.60 | 47.75 | 2.90 | 6.47% | 47.75 | 1 | 47.80 | 6 | 13.34 |
2011-12-02 | 1507 | 804335 | 388 | 37094776 | 47.00 | 47.75 | 45.50 | 45.80 | 1.95 | -4.08% | 45.80 | 8 | 46.30 | 1 | 12.79 |
2011-12-05 | 1507 | 515480 | 270 | 23550702 | 45.80 | 46.20 | 45.20 | 45.75 | 0.05 | -0.11% | 45.70 | 10 | 45.75 | 2 | 12.78 |
2011-12-06 | 1507 | 225202 | 174 | 10148028 | 45.55 | 45.55 | 44.75 | 44.75 | 1.00 | -2.19% | 44.75 | 88 | 44.90 | 26 | 12.50 |
2011-12-07 | 1507 | 699224 | 425 | 31978581 | 45.00 | 46.40 | 44.75 | 46.35 | 1.60 | 3.58% | 46.35 | 57 | 46.40 | 64 | 12.95 |
2011-12-08 | 1507 | 190350 | 128 | 8725895 | 46.20 | 46.35 | 45.30 | 45.70 | 0.65 | -1.4% | 45.70 | 10 | 45.95 | 1 | 12.77 |
2011-12-09 | 1507 | 373433 | 180 | 17013887 | 45.50 | 45.95 | 45.00 | 45.50 | 0.20 | -0.44% | 45.40 | 1 | 45.50 | 5 | 12.71 |
2011-12-12 | 1507 | 168345 | 68 | 7653059 | 45.65 | 45.65 | 45.10 | 45.10 | 0.40 | -0.88% | 45.10 | 36 | 45.30 | 1 | 12.60 |
2011-12-13 | 1507 | 412220 | 254 | 18635032 | 45.10 | 45.55 | 44.70 | 45.15 | 0.05 | 0.11% | 45.15 | 18 | 45.30 | 3 | 12.61 |
2011-12-14 | 1507 | 606237 | 305 | 27402729 | 45.15 | 45.70 | 44.70 | 45.50 | 0.35 | 0.78% | 45.50 | 20 | 45.60 | 2 | 12.71 |
2011-12-15 | 1507 | 1036736 | 610 | 45602417 | 45.30 | 45.30 | 43.10 | 44.50 | 1.00 | -2.2% | 44.45 | 6 | 44.50 | 12 | 12.43 |
2011-12-16 | 1507 | 581430 | 427 | 25777319 | 44.50 | 44.95 | 44.00 | 44.50 | 0.00 | 0% | 44.50 | 22 | 44.60 | 1 | 12.43 |
2011-12-19 | 1507 | 706056 | 540 | 30743131 | 44.50 | 44.50 | 42.55 | 44.35 | 0.15 | -0.34% | 44.00 | 1 | 44.35 | 1 | 12.39 |
2011-12-20 | 1507 | 780049 | 375 | 34609755 | 44.50 | 45.10 | 44.20 | 45.10 | 0.75 | 1.69% | 45.00 | 2 | 45.10 | 6 | 12.60 |
2011-12-21 | 1507 | 873578 | 508 | 40196869 | 46.00 | 47.20 | 45.70 | 45.80 | 0.70 | 1.55% | 45.80 | 15 | 46.05 | 2 | 12.79 |
2011-12-22 | 1507 | 527324 | 359 | 23827043 | 46.00 | 46.00 | 44.80 | 44.90 | 0.90 | -1.97% | 44.90 | 5 | 45.00 | 24 | 12.54 |
2011-12-23 | 1507 | 941187 | 564 | 42645749 | 45.10 | 45.70 | 44.90 | 45.45 | 0.55 | 1.22% | 45.45 | 5 | 45.50 | 18 | 12.70 |
2011-12-26 | 1507 | 392551 | 240 | 17797320 | 46.00 | 46.00 | 45.05 | 45.30 | 0.15 | -0.33% | 45.30 | 4 | 45.35 | 5 | 12.65 |
2011-12-27 | 1507 | 324539 | 168 | 14771941 | 45.50 | 45.80 | 45.30 | 45.60 | 0.30 | 0.66% | 45.60 | 6 | 45.70 | 17 | 12.74 |
2011-12-28 | 1507 | 262373 | 167 | 11884535 | 45.60 | 45.60 | 45.00 | 45.30 | 0.30 | -0.66% | 45.30 | 73 | 45.35 | 19 | 12.65 |
2011-12-29 | 1507 | 497100 | 353 | 22490530 | 45.30 | 45.70 | 44.90 | 45.30 | 0.00 | 0% | 45.30 | 32 | 45.40 | 46 | 12.65 |
2011-12-30 | 1507 | 646257 | 295 | 29481501 | 45.60 | 45.80 | 45.55 | 45.60 | 0.30 | 0.66% | 45.60 | 73 | 45.65 | 5 | 12.74 |