榮化(1704)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12345678910111213141516171819202122232425262728293031當月平均
11 月　　　　　　　　　　　　　　　　　　　　41.20
0
0%		40.50
-0.7
-1.7%		39.60
-0.9
-2.22%		40.70
1.1
2.78%		40.30
-0.4
-0.98%		 　40.95
0.65
1.61%		41.80
0.85
2.08%		40.80
-1
-2.39%		 41.05
12 月43.65
2.85
6.99%		44.50
0.85
1.95%		 　42.90
-1.6
-3.6%		41.80
-1.1
-2.56%		40.50
-1.3
-3.11%		40.60
0.1
0.25%		40.60
0
0%		 　40.80
0.2
0.49%		40.80
0
0%		41.30
0.5
1.23%		38.45
-2.85
-6.9%		38.60
0.15
0.39%		 　38.15
-0.45
-1.17%		38.30
0.15
0.39%		40.95
2.65
6.92%		41.50
0.55
1.34%		42.55
1.05
2.53%		 　42.45
-0.1
-0.24%		42.50
0.05
0.12%		42.75
0.25
0.59%		43.60
0.85
1.99%		43.60
0
0%		　41.35

說明:最高漲幅:6.99%最低跌幅:-6.9% 最高價:44.50最低價:38.15平均價:41.27,灰色底表示週末,漲19天(16.5)元,跌13天(-12.55)元,平盤4天
7%=3,3%=2,2%=5,1%=3,0%=10,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=3,

明細

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 1704 5658701 2614 240589493 44.30 44.30 41.20 41.20 3.10 0% 0.00 0 41.20 180 10.46
2011-11-22 1704 7208330 3270 293582218 41.20 42.20 39.70 40.50 0.70 -1.7% 40.40 28 40.50 42 10.28
2011-11-23 1704 4842871 2322 195099211 40.40 41.30 39.60 39.60 0.90 -2.22% 39.60 76 39.65 3 10.05
2011-11-24 1704 4116509 2063 166532784 39.20 41.50 39.20 40.70 1.10 2.78% 40.70 15 40.75 30 10.33
2011-11-25 1704 3056355 1630 124628473 42.00 42.00 40.20 40.30 0.40 -0.98% 40.25 145 40.30 9 10.23
2011-11-28 1704 2063021 1010 84637761 41.00 41.50 40.60 40.95 0.65 1.61% 40.95 4 41.00 41 10.39
2011-11-29 1704 4018043 2125 168657539 41.20 42.50 41.20 41.80 0.85 2.08% 41.75 30 41.80 7 10.61
2011-11-30 1704 4405493 2214 179014356 41.60 41.65 39.50 40.80 1.00 -2.39% 40.15 11 40.80 18 10.36
2011-12-01 1704 7086953 3450 305755920 43.65 43.65 42.30 43.65 2.85 6.99% 43.65 8666 0.00 0 11.08
2011-12-02 1704 9240795 4903 411916943 43.85 45.20 43.75 44.50 0.85 1.95% 44.50 265 44.55 11 11.29
2011-12-05 1704 3952625 2237 170398625 44.50 44.50 42.60 42.90 1.60 -3.6% 42.90 3 42.95 1 10.89
2011-12-06 1704 4531094 2610 194358264 42.50 43.80 41.80 41.80 1.10 -2.56% 41.80 31 41.90 24 10.61
2011-12-07 1704 6172214 3840 254653400 42.30 42.70 40.20 40.50 1.30 -3.11% 40.45 38 40.50 24 10.28
2011-12-08 1704 5125454 3005 208075203 40.50 41.20 40.10 40.60 0.10 0.25% 40.55 20 40.60 9 10.30
2011-12-09 1704 5774421 3433 236545726 40.00 41.80 39.70 40.60 0.00 0% 40.60 240 40.70 13 10.30
2011-12-12 1704 3110684 1729 128644568 41.80 41.90 40.75 40.80 0.20 0.49% 40.80 5 40.90 32 10.36
2011-12-13 1704 3114778 1583 126291811 40.60 40.95 40.00 40.80 0.00 0% 40.80 80 40.85 164 10.36
2011-12-14 1704 4276961 2299 176769530 40.80 41.90 40.60 41.30 0.50 1.23% 41.30 11 41.35 15 10.48
2011-12-15 1704 12266413 7481 478648209 40.50 40.50 38.45 38.45 2.85 -6.9% 0.00 0 38.45 396 9.76
2011-12-16 1704 7317553 4113 277545705 38.25 38.60 37.10 38.60 0.15 0.39% 38.55 10 38.60 23 9.80
2011-12-19 1704 5398290 3009 208424220 38.20 39.30 38.05 38.15 0.45 -1.17% 38.15 8 38.20 23 9.68
2011-12-20 1704 2615824 1441 100993323 38.40 39.15 38.25 38.30 0.15 0.39% 38.30 9 38.40 6 9.72
2011-12-21 1704 6154259 3110 249678306 40.40 40.95 39.85 40.95 2.65 6.92% 40.95 446 0.00 0 10.39
2011-12-22 1704 5956076 3103 248037463 40.95 42.20 40.80 41.50 0.55 1.34% 41.45 32 41.50 18 10.53
2011-12-23 1704 5488603 2942 232940154 42.40 42.85 41.80 42.55 1.05 2.53% 42.55 7 42.60 17 10.80
2011-12-26 1704 3813187 1666 161676360 42.70 42.75 41.70 42.45 0.10 -0.24% 42.40 41 42.45 29 10.77
2011-12-27 1704 5061596 2535 217498113 42.70 43.45 42.00 42.50 0.05 0.12% 42.50 39 42.60 4 10.79
2011-12-28 1704 3061571 1409 130888402 42.40 43.10 42.00 42.75 0.25 0.59% 42.60 26 42.75 15 10.85
2011-12-29 1704 4877603 2363 211774814 42.50 44.20 42.40 43.60 0.85 1.99% 43.60 193 43.65 11 11.07
2011-12-30 1704 3389684 1591 148532002 43.90 44.20 43.60 43.60 0.00 0% 43.60 286 43.65 38 11.07