葡萄王(1707)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　　　　　　　　　　　　　　　　　　　　42.70
0
0%		41.90
-0.8
-1.87%		39.80
-2.1
-5.01%		38.00
-1.8
-4.52%		37.50
-0.5
-1.32%		 　37.90
0.4
1.07%		38.35
0.45
1.19%		37.80
-0.55
-1.43%		 39.04
12 月38.50
0.7
1.85%		38.30
-0.2
-0.52%		 　38.10
-0.2
-0.52%		38.20
0.1
0.26%		38.60
0.4
1.05%		38.30
-0.3
-0.78%		38.80
0.5
1.31%		 　38.40
-0.4
-1.03%		38.05
-0.35
-0.91%		38.05
0
0%		37.50
-0.55
-1.45%		36.50
-1
-2.67%		 　35.05
-1.45
-3.97%		34.30
-0.75
-2.14%		36.00
1.7
4.96%		36.30
0.3
0.83%		37.60
1.3
3.58%		 　37.65
0.05
0.13%		37.10
-0.55
-1.46%		37.30
0.2
0.54%		37.30
0
0%		36.90
-0.4
-1.07%		　37.38

說明:最高漲幅:4.96%最低跌幅:-5.01% 最高價:42.70最低價:34.30平均價:37.84,灰色底表示週末,漲14天(7.25)元,跌19天(-13.95)元,平盤3天
5%=1,4%=1,2%=2,1%=7,0%=6,-0%=1,-1%=2,-2%=2,-3%=2,-4%=12,

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 1707 413392 252 17721265 43.60 43.60 42.55 42.70 0.90 0% 42.70 14 42.80 1 11.36
2011-11-22 1707 484430 299 20320351 42.40 42.40 41.65 41.90 0.80 -1.87% 41.85 2 41.95 3 11.14
2011-11-23 1707 886822 448 35949239 41.80 41.80 39.50 39.80 2.10 -5.01% 39.80 15 39.90 1 10.59
2011-11-24 1707 3038490 1169 115873460 39.10 39.50 37.50 38.00 1.80 -4.52% 37.95 2 38.00 2 10.11
2011-11-25 1707 1348834 585 51092059 38.00 38.65 37.50 37.50 0.50 -1.32% 37.50 130 37.60 8 9.97
2011-11-28 1707 1003600 349 38029950 37.50 38.40 37.50 37.90 0.40 1.07% 37.85 9 37.90 29 10.08
2011-11-29 1707 630234 371 24154247 38.40 38.55 38.10 38.35 0.45 1.19% 38.35 2 38.40 5 10.20
2011-11-30 1707 581561 301 21944704 38.35 38.35 37.50 37.80 0.55 -1.43% 37.65 1 37.80 3 10.05
2011-12-01 1707 854549 452 32994221 39.00 39.00 38.30 38.50 0.70 1.85% 38.45 11 38.50 36 10.24
2011-12-02 1707 519550 288 19838874 38.50 38.50 38.00 38.30 0.20 -0.52% 38.25 1 38.30 8 10.19
2011-12-05 1707 276097 157 10536183 38.30 38.45 38.00 38.10 0.20 -0.52% 38.10 27 38.25 46 10.13
2011-12-06 1707 377605 216 14381017 38.10 38.35 37.95 38.20 0.10 0.26% 38.10 1 38.20 5 10.16
2011-12-07 1707 404172 280 15553758 38.65 38.70 38.25 38.60 0.40 1.05% 38.40 1 38.60 4 10.27
2011-12-08 1707 293199 193 11265270 38.60 38.80 38.05 38.30 0.30 -0.78% 38.30 5 38.40 14 10.19
2011-12-09 1707 502745 310 19419332 38.30 38.90 38.00 38.80 0.50 1.31% 38.75 3 38.80 2 10.32
2011-12-12 1707 372200 245 14356600 39.20 39.20 38.20 38.40 0.40 -1.03% 38.40 101 38.50 1 10.21
2011-12-13 1707 424843 229 16211202 38.20 38.80 38.00 38.05 0.35 -0.91% 38.05 15 38.20 4 10.12
2011-12-14 1707 415095 364 15793210 38.05 38.30 38.00 38.05 0.00 0% 38.05 9 38.15 24 10.12
2011-12-15 1707 635539 478 23919254 38.05 38.05 37.50 37.50 0.55 -1.45% 37.50 54 37.80 1 9.97
2011-12-16 1707 673260 429 24693024 37.50 37.85 36.00 36.50 1.00 -2.67% 36.50 37 36.60 5 9.71
2011-12-19 1707 603636 342 21538107 36.00 36.40 35.00 35.05 1.45 -3.97% 35.00 56 35.05 4 9.32
2011-12-20 1707 1005446 516 34758210 35.05 35.45 34.15 34.30 0.75 -2.14% 34.30 5 34.35 1 9.12
2011-12-21 1707 1047999 609 37881763 36.50 36.65 35.80 36.00 1.70 4.96% 36.00 30 36.05 14 9.57
2011-12-22 1707 1056842 650 38491613 36.00 36.80 36.00 36.30 0.30 0.83% 36.25 16 36.30 5 9.65
2011-12-23 1707 1315053 788 49260945 36.50 38.00 36.50 37.60 1.30 3.58% 37.55 9 37.60 4 10.00
2011-12-26 1707 507002 324 19101077 37.80 37.95 37.40 37.65 0.05 0.13% 37.65 15 37.70 1 10.01
2011-12-27 1707 397480 251 14711849 37.65 37.65 36.65 37.10 0.55 -1.46% 37.00 7 37.10 17 9.87
2011-12-28 1707 354706 242 13236727 37.00 37.65 36.70 37.30 0.20 0.54% 37.20 16 37.30 10 9.92
2011-12-29 1707 217128 144 8072464 37.10 37.40 36.70 37.30 0.00 0% 37.20 7 37.30 9 9.92
2011-12-30 1707 330353 200 12244286 37.30 37.55 36.80 36.90 0.40 -1.07% 36.90 5 37.00 12 9.81