南僑(1702)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 | 26.60 0 0% | 26.05 -0.55 -2.07% | 25.70 -0.35 -1.34% | 27.40 1.7 6.61% | 26.70 -0.7 -2.55% | 27.15 0.45 1.69% | 27.00 -0.15 -0.55% | 26.50 -0.5 -1.85% | 26.84 | |||||||||||||||||||||||
12 月 | 28.10 1.6 6.04% | 28.25 0.15 0.53% | 27.85 -0.4 -1.42% | 26.20 -1.65 -5.92% | 26.00 -0.2 -0.76% | 25.70 -0.3 -1.15% | 25.35 -0.35 -1.36% | 25.35 0 0% | 23.70 -1.65 -6.51% | 23.65 -0.05 -0.21% | 22.90 -0.75 -3.17% | 22.50 -0.4 -1.75% | 20.95 -1.55 -6.89% | 21.10 0.15 0.72% | 22.55 1.45 6.87% | 23.40 0.85 3.77% | 24.25 0.85 3.63% | 24.60 0.35 1.44% | 23.90 -0.7 -2.85% | 23.40 -0.5 -2.09% | 23.00 -0.4 -1.71% | 23.00 0 0% | 24.4 |
說明:最高漲幅:6.87%最低跌幅:-6.89% 最高價:28.25最低價:20.95平均價:25.08,灰色底表示週末,漲12天(9.95)元,跌20天(-13.1)元,平盤4天
7%=2,6%=2,4%=2,2%=2,1%=4,0%=4,-0%=1,-1%=1,-2%=3,-3%=3,-4%=5,-5%=7,
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 | 1702 | 2897821 | 1371 | 78326813 | 27.95 | 28.10 | 26.50 | 26.60 | 1.85 | 0% | 26.60 | 38 | 26.70 | 3 | 21.80 |
2011-11-22 | 1702 | 2723379 | 1180 | 71002967 | 26.20 | 26.60 | 25.25 | 26.05 | 0.55 | -2.07% | 26.00 | 32 | 26.05 | 4 | 21.35 |
2011-11-23 | 1702 | 1857254 | 987 | 48369298 | 26.10 | 26.50 | 25.65 | 25.70 | 0.35 | -1.34% | 25.70 | 7 | 25.75 | 1 | 21.07 |
2011-11-24 | 1702 | 3722869 | 1866 | 98411071 | 25.70 | 27.40 | 24.80 | 27.40 | 1.70 | 6.61% | 27.30 | 5 | 27.40 | 28 | 22.46 |
2011-11-25 | 1702 | 2655999 | 1245 | 72141814 | 27.90 | 27.90 | 26.30 | 26.70 | 0.70 | -2.55% | 26.70 | 11 | 26.80 | 1 | 21.89 |
2011-11-28 | 1702 | 1619481 | 862 | 44220154 | 27.30 | 27.65 | 27.00 | 27.15 | 0.45 | 1.69% | 27.15 | 8 | 27.25 | 1 | 22.25 |
2011-11-29 | 1702 | 1970206 | 998 | 53344012 | 27.20 | 27.60 | 26.70 | 27.00 | 0.15 | -0.55% | 27.00 | 4 | 27.05 | 11 | 22.13 |
2011-11-30 | 1702 | 1643700 | 906 | 44250600 | 27.00 | 27.45 | 26.50 | 26.50 | 0.50 | -1.85% | 26.50 | 29 | 26.70 | 5 | 21.72 |
2011-12-01 | 1702 | 3035380 | 1401 | 85102273 | 28.35 | 28.35 | 27.65 | 28.10 | 1.60 | 6.04% | 28.05 | 11 | 28.10 | 28 | 23.03 |
2011-12-02 | 1702 | 2136579 | 1092 | 60096617 | 28.10 | 28.40 | 27.70 | 28.25 | 0.15 | 0.53% | 28.25 | 7 | 28.30 | 40 | 23.16 |
2011-12-05 | 1702 | 798888 | 458 | 22320945 | 28.25 | 28.30 | 27.80 | 27.85 | 0.40 | -1.42% | 27.80 | 27 | 27.85 | 2 | 22.83 |
2011-12-06 | 1702 | 2198392 | 1130 | 58974216 | 27.85 | 27.85 | 26.20 | 26.20 | 1.65 | -5.92% | 26.20 | 9 | 26.25 | 5 | 21.48 |
2011-12-07 | 1702 | 2361900 | 1128 | 61956228 | 26.20 | 26.80 | 25.85 | 26.00 | 0.20 | -0.76% | 25.95 | 43 | 26.00 | 300 | 21.31 |
2011-12-08 | 1702 | 1444222 | 701 | 36941422 | 26.00 | 26.00 | 25.20 | 25.70 | 0.30 | -1.15% | 25.70 | 12 | 25.75 | 1 | 21.07 |
2011-12-09 | 1702 | 1294524 | 584 | 32715014 | 25.00 | 25.65 | 24.85 | 25.35 | 0.35 | -1.36% | 25.35 | 3 | 25.40 | 41 | 20.78 |
2011-12-12 | 1702 | 1651225 | 765 | 42204049 | 25.95 | 26.10 | 25.30 | 25.35 | 0.00 | 0% | 25.30 | 24 | 25.35 | 11 | 20.78 |
2011-12-13 | 1702 | 2637700 | 1481 | 63504250 | 25.15 | 25.35 | 23.60 | 23.70 | 1.65 | -6.51% | 23.70 | 107 | 23.90 | 29 | 19.43 |
2011-12-14 | 1702 | 1740858 | 752 | 40974366 | 23.50 | 23.85 | 23.10 | 23.65 | 0.05 | -0.21% | 23.60 | 52 | 23.65 | 5 | 19.39 |
2011-12-15 | 1702 | 1038340 | 542 | 24073531 | 23.50 | 23.65 | 22.90 | 22.90 | 0.75 | -3.17% | 22.90 | 3 | 23.00 | 5 | 18.77 |
2011-12-16 | 1702 | 1773808 | 872 | 40374127 | 23.00 | 23.40 | 22.45 | 22.50 | 0.40 | -1.75% | 22.45 | 37 | 22.50 | 216 | 18.44 |
2011-12-19 | 1702 | 2755102 | 1240 | 58740641 | 22.10 | 22.25 | 20.95 | 20.95 | 1.55 | -6.89% | 0.00 | 0 | 20.95 | 281 | 17.17 |
2011-12-20 | 1702 | 3289453 | 1423 | 69350073 | 20.95 | 21.55 | 20.70 | 21.10 | 0.15 | 0.72% | 21.10 | 14 | 21.15 | 34 | 17.30 |
2011-12-21 | 1702 | 2377998 | 1062 | 53371901 | 22.45 | 22.55 | 22.00 | 22.55 | 1.45 | 6.87% | 22.55 | 629 | 0.00 | 0 | 18.48 |
2011-12-22 | 1702 | 3622414 | 1737 | 84847581 | 23.10 | 24.00 | 22.65 | 23.40 | 0.85 | 3.77% | 23.40 | 12 | 23.45 | 24 | 19.18 |
2011-12-23 | 1702 | 2787055 | 1278 | 67313286 | 23.80 | 24.50 | 23.70 | 24.25 | 0.85 | 3.63% | 24.25 | 10 | 24.30 | 27 | 19.88 |
2011-12-26 | 1702 | 1562896 | 782 | 37854403 | 24.30 | 24.70 | 23.80 | 24.60 | 0.35 | 1.44% | 24.55 | 11 | 24.60 | 12 | 20.16 |
2011-12-27 | 1702 | 1823102 | 799 | 43856843 | 24.60 | 24.60 | 23.90 | 23.90 | 0.70 | -2.85% | 23.90 | 47 | 23.95 | 23 | 19.59 |
2011-12-28 | 1702 | 1866001 | 779 | 44149425 | 23.90 | 24.05 | 23.35 | 23.40 | 0.50 | -2.09% | 23.40 | 25 | 23.45 | 16 | 19.18 |
2011-12-29 | 1702 | 2198780 | 1054 | 50495690 | 23.05 | 23.30 | 22.75 | 23.00 | 0.40 | -1.71% | 22.95 | 45 | 23.00 | 49 | 18.85 |
2011-12-30 | 1702 | 1405100 | 742 | 32615350 | 23.20 | 23.50 | 22.90 | 23.00 | 0.00 | 0% | 23.00 | 8 | 23.05 | 17 | 18.85 |