F-亞德(1590)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 | 138.00 0 0% | 128.50 -9.5 -6.88% | 120.00 -8.5 -6.61% | 115.00 -5 -4.17% | 108.00 -7 -6.09% | 110.00 2 1.85% | 117.50 7.5 6.82% | 115.00 -2.5 -2.13% | 118.5 | |||||||||||||||||||||||
12 月 | 123.00 8 6.96% | 131.50 8.5 6.91% | 139.50 8 6.08% | 130.50 -9 -6.45% | 133.00 2.5 1.92% | 129.00 -4 -3.01% | 129.00 0 0% | 123.50 -5.5 -4.26% | 124.00 0.5 0.4% | 124.50 0.5 0.4% | 122.00 -2.5 -2.01% | 123.00 1 0.82% | 121.00 -2 -1.63% | 124.50 3.5 2.89% | 129.00 4.5 3.61% | 123.00 -6 -4.65% | 126.00 3 2.44% | 134.50 8.5 6.75% | 134.50 0 0% | 129.00 -5.5 -4.09% | 125.00 -4 -3.1% | 125.50 0.5 0.4% | 127.81 |
說明:最高漲幅:6.96%最低跌幅:-6.88% 最高價:139.50最低價:108.00平均價:125.22,灰色底表示週末,漲18天(85)元,跌15天(-78.5)元,平盤3天
7%=6,6%=2,4%=1,3%=1,2%=4,1%=1,0%=6,-0%=1,-1%=2,-2%=2,-3%=2,-4%=4,-5%=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 | 1590 | 411872 | 302 | 57582836 | 142.00 | 144.50 | 138.00 | 138.00 | 4.50 | 0% | 138.00 | 27 | 138.50 | 1 | 16.45 |
2011-11-22 | 1590 | 889607 | 657 | 115915496 | 136.00 | 138.50 | 128.50 | 128.50 | 9.50 | -6.88% | 0.00 | 0 | 128.50 | 284 | 15.32 |
2011-11-23 | 1590 | 387143 | 329 | 46916160 | 122.50 | 124.00 | 120.00 | 120.00 | 8.50 | -6.61% | 0.00 | 0 | 120.00 | 659 | 14.30 |
2011-11-24 | 1590 | 873480 | 693 | 100831700 | 115.00 | 122.00 | 112.00 | 115.00 | 5.00 | -4.17% | 114.50 | 5 | 115.00 | 2 | 13.71 |
2011-11-25 | 1590 | 1150168 | 805 | 128249648 | 116.00 | 120.00 | 107.00 | 108.00 | 7.00 | -6.09% | 108.00 | 17 | 108.50 | 1 | 12.87 |
2011-11-28 | 1590 | 542000 | 446 | 59713000 | 110.00 | 112.00 | 108.50 | 110.00 | 2.00 | 1.85% | 110.00 | 7 | 110.50 | 3 | 13.11 |
2011-11-29 | 1590 | 911001 | 440 | 106394617 | 114.00 | 117.50 | 112.50 | 117.50 | 7.50 | 6.82% | 117.50 | 226 | 0.00 | 0 | 14.00 |
2011-11-30 | 1590 | 967921 | 754 | 113794994 | 117.50 | 120.00 | 115.00 | 115.00 | 2.50 | -2.13% | 115.00 | 43 | 115.50 | 1 | 13.71 |
2011-12-01 | 1590 | 739000 | 320 | 90562500 | 121.00 | 123.00 | 121.00 | 123.00 | 8.00 | 6.96% | 123.00 | 566 | 0.00 | 0 | 14.66 |
2011-12-02 | 1590 | 617388 | 442 | 79765022 | 126.50 | 131.50 | 126.50 | 131.50 | 8.50 | 6.91% | 131.50 | 538 | 0.00 | 0 | 15.67 |
2011-12-05 | 1590 | 1373584 | 1050 | 189932382 | 138.50 | 140.00 | 136.00 | 139.50 | 8.00 | 6.08% | 139.50 | 19 | 140.00 | 469 | 16.63 |
2011-12-06 | 1590 | 828571 | 629 | 110681801 | 139.50 | 139.50 | 130.50 | 130.50 | 9.00 | -6.45% | 130.50 | 1 | 131.00 | 4 | 15.55 |
2011-12-07 | 1590 | 688921 | 570 | 92702493 | 134.00 | 137.50 | 132.00 | 133.00 | 2.50 | 1.92% | 133.00 | 10 | 133.50 | 4 | 15.85 |
2011-12-08 | 1590 | 591400 | 466 | 75163200 | 131.00 | 133.00 | 124.00 | 129.00 | 4.00 | -3.01% | 128.50 | 15 | 129.00 | 27 | 15.38 |
2011-12-09 | 1590 | 590828 | 491 | 75659693 | 125.00 | 132.50 | 123.00 | 129.00 | 0.00 | 0% | 128.50 | 3 | 129.00 | 14 | 15.38 |
2011-12-12 | 1590 | 496100 | 449 | 63319050 | 130.00 | 132.00 | 123.00 | 123.50 | 5.50 | -4.26% | 123.00 | 338 | 124.00 | 1 | 14.72 |
2011-12-13 | 1590 | 391120 | 312 | 48517680 | 124.00 | 126.00 | 123.00 | 124.00 | 0.50 | 0.4% | 124.00 | 28 | 125.00 | 10 | 14.78 |
2011-12-14 | 1590 | 304050 | 227 | 37701900 | 124.50 | 125.00 | 123.00 | 124.50 | 0.50 | 0.4% | 124.00 | 11 | 124.50 | 17 | 14.84 |
2011-12-15 | 1590 | 687250 | 373 | 83695375 | 124.00 | 124.00 | 120.00 | 122.00 | 2.50 | -2.01% | 122.00 | 2 | 122.50 | 35 | 14.54 |
2011-12-16 | 1590 | 305320 | 222 | 37548820 | 123.00 | 124.00 | 121.50 | 123.00 | 1.00 | 0.82% | 123.00 | 34 | 123.50 | 15 | 14.66 |
2011-12-19 | 1590 | 510232 | 352 | 61730572 | 120.00 | 123.00 | 118.00 | 121.00 | 2.00 | -1.63% | 121.00 | 17 | 122.00 | 23 | 14.42 |
2011-12-20 | 1590 | 477115 | 328 | 59176432 | 121.50 | 125.50 | 121.50 | 124.50 | 3.50 | 2.89% | 124.00 | 7 | 124.50 | 11 | 14.84 |
2011-12-21 | 1590 | 1207475 | 963 | 156177512 | 129.00 | 131.00 | 126.50 | 129.00 | 4.50 | 3.61% | 128.50 | 24 | 129.00 | 11 | 15.38 |
2011-12-22 | 1590 | 839300 | 538 | 104555050 | 128.00 | 128.00 | 123.00 | 123.00 | 6.00 | -4.65% | 123.00 | 101 | 123.50 | 21 | 14.66 |
2011-12-23 | 1590 | 807159 | 622 | 101031034 | 124.00 | 127.00 | 123.50 | 126.00 | 3.00 | 2.44% | 125.50 | 13 | 126.50 | 18 | 15.02 |
2011-12-26 | 1590 | 1004275 | 727 | 130793987 | 125.50 | 134.50 | 123.00 | 134.50 | 8.50 | 6.75% | 134.50 | 2567 | 0.00 | 0 | 16.03 |
2011-12-27 | 1590 | 1431443 | 1098 | 196965798 | 136.50 | 141.00 | 134.50 | 134.50 | 0.00 | 0% | 134.50 | 53 | 135.00 | 15 | 16.03 |
2011-12-28 | 1590 | 985230 | 722 | 130525400 | 136.00 | 136.00 | 128.50 | 129.00 | 5.50 | -4.09% | 129.00 | 3 | 129.50 | 5 | 15.38 |
2011-12-29 | 1590 | 665450 | 538 | 83720774 | 126.00 | 128.50 | 124.50 | 125.00 | 4.00 | -3.1% | 125.00 | 44 | 125.50 | 4 | 14.90 |
2011-12-30 | 1590 | 292200 | 261 | 36990900 | 128.00 | 128.00 | 125.50 | 125.50 | 0.50 | 0.4% | 125.50 | 16 | 126.00 | 2 | 14.96 |