大亞(1609)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 | 7.83 0 0% | 7.66 -0.17 -2.17% | 7.35 -0.31 -4.05% | 7.46 0.11 1.5% | 7.46 0 0% | 7.63 0.17 2.28% | 7.72 0.09 1.18% | 7.51 -0.21 -2.72% | 7.61 | |||||||||||||||||||||||
12 月 | 7.80 0.29 3.86% | 7.80 0 0% | 7.79 -0.01 -0.13% | 7.78 -0.01 -0.13% | 7.83 0.05 0.64% | 7.84 0.01 0.13% | 7.78 -0.06 -0.77% | 7.78 0 0% | 7.78 0 0% | 7.97 0.19 2.44% | 7.82 -0.15 -1.88% | 7.77 -0.05 -0.64% | 7.50 -0.27 -3.47% | 7.45 -0.05 -0.67% | 7.72 0.27 3.62% | 7.61 -0.11 -1.42% | 7.78 0.17 2.23% | 7.73 -0.05 -0.64% | 7.67 -0.06 -0.78% | 7.70 0.03 0.39% | 7.66 -0.04 -0.52% | 7.64 -0.02 -0.26% | 7.73 |
說明:最高漲幅:3.86%最低跌幅:-4.05% 最高價:7.97最低價:7.35平均價:7.7,灰色底表示週末,漲12天(1.84)元,跌18天(-1.9)元,平盤6天
4%=3,2%=5,1%=2,0%=8,-0%=1,-1%=2,-2%=3,-3%=4,-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 | 1609 | 951640 | 158 | 7522791 | 8.00 | 8.00 | 7.82 | 7.83 | 0.18 | 0% | 7.83 | 13 | 7.84 | 5 | 7.53 |
2011-11-22 | 1609 | 1103308 | 242 | 8566532 | 7.72 | 7.90 | 7.66 | 7.66 | 0.17 | -2.17% | 7.65 | 22 | 7.70 | 18 | 7.37 |
2011-11-23 | 1609 | 1248320 | 265 | 9403481 | 7.66 | 7.69 | 7.30 | 7.35 | 0.31 | -4.05% | 7.35 | 32 | 7.36 | 20 | 7.07 |
2011-11-24 | 1609 | 799475 | 220 | 5928399 | 7.30 | 7.53 | 7.30 | 7.46 | 0.11 | 1.5% | 7.45 | 1 | 7.46 | 2 | 7.17 |
2011-11-25 | 1609 | 649732 | 152 | 4848458 | 7.48 | 7.58 | 7.41 | 7.46 | 0.00 | 0% | 7.46 | 15 | 7.49 | 9 | 7.17 |
2011-11-28 | 1609 | 1070899 | 245 | 8135768 | 7.49 | 7.68 | 7.49 | 7.63 | 0.17 | 2.28% | 7.62 | 38 | 7.63 | 49 | 7.34 |
2011-11-29 | 1609 | 698746 | 165 | 5375090 | 7.70 | 7.72 | 7.65 | 7.72 | 0.09 | 1.18% | 7.72 | 24 | 7.73 | 12 | 7.42 |
2011-11-30 | 1609 | 551044 | 183 | 4178514 | 7.72 | 7.72 | 7.50 | 7.51 | 0.21 | -2.72% | 7.51 | 24 | 7.54 | 11 | 7.22 |
2011-12-01 | 1609 | 735071 | 276 | 5705837 | 7.70 | 7.84 | 7.70 | 7.80 | 0.29 | 3.86% | 7.78 | 5 | 7.80 | 1 | 7.50 |
2011-12-02 | 1609 | 340155 | 125 | 2647724 | 7.80 | 7.84 | 7.75 | 7.80 | 0.00 | 0% | 7.78 | 6 | 7.80 | 19 | 7.50 |
2011-12-05 | 1609 | 357667 | 112 | 2782010 | 7.80 | 7.80 | 7.75 | 7.79 | 0.01 | -0.13% | 7.78 | 5 | 7.79 | 2 | 7.49 |
2011-12-06 | 1609 | 411109 | 177 | 3191394 | 7.77 | 7.80 | 7.68 | 7.78 | 0.01 | -0.13% | 7.77 | 15 | 7.78 | 11 | 7.48 |
2011-12-07 | 1609 | 580900 | 216 | 4546638 | 7.78 | 7.85 | 7.77 | 7.83 | 0.05 | 0.64% | 7.82 | 20 | 7.83 | 14 | 7.53 |
2011-12-08 | 1609 | 449212 | 150 | 3487014 | 7.85 | 7.85 | 7.70 | 7.84 | 0.01 | 0.13% | 7.83 | 5 | 7.84 | 58 | 7.54 |
2011-12-09 | 1609 | 418333 | 257 | 3244906 | 7.77 | 7.80 | 7.70 | 7.78 | 0.06 | -0.77% | 7.78 | 2 | 7.80 | 25 | 7.48 |
2011-12-12 | 1609 | 457404 | 205 | 3577257 | 7.85 | 7.87 | 7.75 | 7.78 | 0.00 | 0% | 7.76 | 9 | 7.78 | 9 | 7.48 |
2011-12-13 | 1609 | 601729 | 300 | 4658075 | 7.75 | 7.78 | 7.62 | 7.78 | 0.00 | 0% | 7.77 | 20 | 7.78 | 17 | 7.48 |
2011-12-14 | 1609 | 1430559 | 433 | 11321206 | 7.78 | 8.00 | 7.75 | 7.97 | 0.19 | 2.44% | 7.96 | 21 | 7.97 | 7 | 7.66 |
2011-12-15 | 1609 | 1566327 | 208 | 12296560 | 7.95 | 7.96 | 7.80 | 7.82 | 0.15 | -1.88% | 7.81 | 21 | 7.82 | 7 | 7.52 |
2011-12-16 | 1609 | 1109307 | 186 | 8660908 | 7.83 | 7.88 | 7.77 | 7.77 | 0.05 | -0.64% | 7.76 | 27 | 7.77 | 1 | 7.47 |
2011-12-19 | 1609 | 1495298 | 374 | 11177837 | 7.71 | 7.71 | 7.38 | 7.50 | 0.27 | -3.47% | 7.45 | 2 | 7.50 | 4 | 7.21 |
2011-12-20 | 1609 | 530760 | 200 | 3951472 | 7.42 | 7.55 | 7.38 | 7.45 | 0.05 | -0.67% | 7.44 | 5 | 7.45 | 36 | 7.16 |
2011-12-21 | 1609 | 1684868 | 374 | 12961378 | 7.62 | 7.73 | 7.62 | 7.72 | 0.27 | 3.62% | 7.71 | 13 | 7.72 | 12 | 7.42 |
2011-12-22 | 1609 | 977401 | 165 | 7453458 | 7.62 | 7.70 | 7.61 | 7.61 | 0.11 | -1.42% | 7.61 | 34 | 7.62 | 33 | 7.32 |
2011-12-23 | 1609 | 1481420 | 293 | 11484367 | 7.67 | 7.82 | 7.67 | 7.78 | 0.17 | 2.23% | 7.78 | 24 | 7.79 | 82 | 7.48 |
2011-12-26 | 1609 | 892251 | 123 | 6912231 | 7.80 | 7.80 | 7.73 | 7.73 | 0.05 | -0.64% | 7.73 | 33 | 7.74 | 27 | 7.43 |
2011-12-27 | 1609 | 685392 | 155 | 5267456 | 7.75 | 7.78 | 7.65 | 7.67 | 0.06 | -0.78% | 7.67 | 13 | 7.69 | 5 | 7.38 |
2011-12-28 | 1609 | 810106 | 197 | 6263584 | 7.67 | 7.79 | 7.65 | 7.70 | 0.03 | 0.39% | 7.70 | 9 | 7.72 | 5 | 7.40 |
2011-12-29 | 1609 | 499860 | 136 | 3830132 | 7.70 | 7.70 | 7.61 | 7.66 | 0.04 | -0.52% | 7.66 | 16 | 7.68 | 6 | 7.37 |
2011-12-30 | 1609 | 1003128 | 265 | 7653791 | 7.66 | 7.70 | 7.58 | 7.64 | 0.02 | -0.26% | 7.63 | 6 | 7.64 | 4 | 7.35 |