和大(1536)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 | 11.55 0 0% | 11.35 -0.2 -1.73% | 10.70 -0.65 -5.73% | 10.60 -0.1 -0.93% | 10.55 -0.05 -0.47% | 10.40 -0.15 -1.42% | 10.70 0.3 2.88% | 10.55 -0.15 -1.4% | 10.75 | |||||||||||||||||||||||
12 月 | 10.65 0.1 0.95% | 10.50 -0.15 -1.41% | 10.65 0.15 1.43% | 10.65 0 0% | 10.55 -0.1 -0.94% | 10.45 -0.1 -0.95% | 10.25 -0.2 -1.91% | 10.35 0.1 0.98% | 10.35 0 0% | 10.35 0 0% | 10.20 -0.15 -1.45% | 10.25 0.05 0.49% | 9.80 -0.45 -4.39% | 10.00 0.2 2.04% | 10.30 0.3 3% | 10.55 0.25 2.43% | 10.60 0.05 0.47% | 10.70 0.1 0.94% | 10.50 -0.2 -1.87% | 10.55 0.05 0.48% | 10.50 -0.05 -0.47% | 10.45 -0.05 -0.48% | 10.41 |
說明:最高漲幅:3%最低跌幅:-5.73% 最高價:11.55最低價:9.80平均價:10.5,灰色底表示週末,漲15天(2.1)元,跌17天(-3.35)元,平盤4天
3%=2,2%=2,1%=8,0%=7,-0%=1,-1%=2,-2%=3,-3%=3,-4%=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 | 1536 | 143436 | 57 | 1690014 | 12.20 | 12.20 | 11.50 | 11.55 | 0.55 | 0% | 11.55 | 4 | 11.80 | 38 | 11.79 |
2011-11-22 | 1536 | 160264 | 78 | 1822146 | 11.55 | 11.75 | 11.10 | 11.35 | 0.20 | -1.73% | 11.25 | 11 | 11.35 | 8 | 11.58 |
2011-11-23 | 1536 | 710094 | 193 | 7622304 | 11.05 | 11.40 | 10.60 | 10.70 | 0.65 | -5.73% | 10.70 | 14 | 10.75 | 10 | 10.92 |
2011-11-24 | 1536 | 363876 | 125 | 3781749 | 9.96 | 10.70 | 9.96 | 10.60 | 0.10 | -0.93% | 10.60 | 57 | 10.65 | 4 | 10.82 |
2011-11-25 | 1536 | 282273 | 107 | 2946780 | 11.00 | 11.00 | 10.00 | 10.55 | 0.05 | -0.47% | 10.50 | 3 | 10.55 | 35 | 10.77 |
2011-11-28 | 1536 | 171862 | 83 | 1781525 | 10.35 | 10.70 | 10.25 | 10.40 | 0.15 | -1.42% | 10.30 | 10 | 10.40 | 5 | 10.61 |
2011-11-29 | 1536 | 180000 | 89 | 1941800 | 10.50 | 11.05 | 10.50 | 10.70 | 0.30 | 2.88% | 10.65 | 11 | 10.70 | 2 | 10.92 |
2011-11-30 | 1536 | 66000 | 45 | 690850 | 10.45 | 10.80 | 10.30 | 10.55 | 0.15 | -1.4% | 10.30 | 12 | 10.45 | 4 | 10.77 |
2011-12-01 | 1536 | 131999 | 66 | 1418789 | 10.80 | 10.95 | 10.65 | 10.65 | 0.10 | 0.95% | 10.65 | 12 | 10.70 | 1 | 10.87 |
2011-12-02 | 1536 | 121200 | 57 | 1279060 | 10.80 | 10.80 | 10.50 | 10.50 | 0.15 | -1.41% | 10.50 | 14 | 10.60 | 9 | 10.71 |
2011-12-05 | 1536 | 100013 | 59 | 1061433 | 10.60 | 10.70 | 10.45 | 10.65 | 0.15 | 1.43% | 10.50 | 7 | 10.65 | 6 | 10.87 |
2011-12-06 | 1536 | 85001 | 37 | 901710 | 10.65 | 10.65 | 10.50 | 10.65 | 0.00 | 0% | 10.50 | 16 | 10.65 | 10 | 10.87 |
2011-12-07 | 1536 | 48000 | 28 | 509100 | 10.65 | 10.70 | 10.50 | 10.55 | 0.10 | -0.94% | 10.55 | 18 | 10.60 | 1 | 10.77 |
2011-12-08 | 1536 | 65000 | 35 | 681500 | 10.65 | 10.70 | 10.40 | 10.45 | 0.10 | -0.95% | 10.45 | 1 | 10.50 | 17 | 10.66 |
2011-12-09 | 1536 | 127000 | 62 | 1296100 | 10.15 | 10.40 | 10.00 | 10.25 | 0.20 | -1.91% | 10.25 | 3 | 10.30 | 3 | 10.46 |
2011-12-12 | 1536 | 92307 | 49 | 962411 | 10.60 | 10.70 | 10.30 | 10.35 | 0.10 | 0.98% | 10.35 | 4 | 10.40 | 15 | 10.56 |
2011-12-13 | 1536 | 67162 | 43 | 687918 | 10.35 | 10.40 | 10.10 | 10.35 | 0.00 | 0% | 10.20 | 1 | 10.35 | 3 | 10.56 |
2011-12-14 | 1536 | 91004 | 50 | 935390 | 10.25 | 10.40 | 10.20 | 10.35 | 0.00 | 0% | 10.30 | 3 | 10.35 | 2 | 10.56 |
2011-12-15 | 1536 | 54300 | 30 | 556430 | 10.45 | 10.45 | 10.10 | 10.20 | 0.15 | -1.45% | 10.20 | 8 | 10.25 | 1 | 10.41 |
2011-12-16 | 1536 | 145266 | 61 | 1469589 | 10.30 | 10.30 | 10.00 | 10.25 | 0.05 | 0.49% | 10.10 | 10 | 10.20 | 1 | 10.46 |
2011-12-19 | 1536 | 209275 | 75 | 2082797 | 10.05 | 10.20 | 9.80 | 9.80 | 0.45 | -4.39% | 9.80 | 10 | 10.00 | 11 | 10.00 |
2011-12-20 | 1536 | 186835 | 65 | 1909585 | 10.45 | 10.45 | 9.86 | 10.00 | 0.20 | 2.04% | 9.90 | 1 | 10.00 | 10 | 10.20 |
2011-12-21 | 1536 | 232000 | 80 | 2384800 | 10.10 | 10.35 | 10.10 | 10.30 | 0.30 | 3% | 10.25 | 5 | 10.30 | 10 | 10.51 |
2011-12-22 | 1536 | 365000 | 113 | 3804600 | 10.40 | 10.60 | 10.15 | 10.55 | 0.25 | 2.43% | 10.45 | 6 | 10.55 | 1 | 10.77 |
2011-12-23 | 1536 | 291200 | 85 | 3097240 | 10.50 | 10.90 | 10.50 | 10.60 | 0.05 | 0.47% | 10.55 | 25 | 10.60 | 8 | 10.82 |
2011-12-26 | 1536 | 134000 | 51 | 1429350 | 10.70 | 10.80 | 10.60 | 10.70 | 0.10 | 0.94% | 10.60 | 7 | 10.70 | 6 | 10.92 |
2011-12-27 | 1536 | 193000 | 58 | 2033800 | 10.75 | 10.75 | 10.40 | 10.50 | 0.20 | -1.87% | 10.45 | 35 | 10.50 | 5 | 10.71 |
2011-12-28 | 1536 | 61100 | 23 | 643650 | 10.60 | 10.60 | 10.50 | 10.55 | 0.05 | 0.48% | 10.45 | 27 | 10.55 | 4 | 10.77 |
2011-12-29 | 1536 | 43000 | 19 | 452850 | 10.55 | 10.55 | 10.50 | 10.50 | 0.05 | -0.47% | 10.50 | 11 | 10.55 | 7 | 10.71 |
2011-12-30 | 1536 | 295000 | 78 | 3088250 | 10.55 | 10.65 | 10.40 | 10.45 | 0.05 | -0.48% | 10.45 | 5 | 10.50 | 8 | 10.66 |