長興(1717)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 | 21.90 0 0% | 21.60 -0.3 -1.37% | 21.00 -0.6 -2.78% | 21.25 0.25 1.19% | 21.00 -0.25 -1.18% | 21.15 0.15 0.71% | 21.45 0.3 1.42% | 22.20 0.75 3.5% | 21.58 | |||||||||||||||||||||||
12 月 | 23.10 0.9 4.05% | 23.50 0.4 1.73% | 23.20 -0.3 -1.28% | 23.00 -0.2 -0.86% | 23.10 0.1 0.43% | 23.15 0.05 0.22% | 22.75 -0.4 -1.73% | 23.00 0.25 1.1% | 22.70 -0.3 -1.3% | 22.95 0.25 1.1% | 22.40 -0.55 -2.4% | 22.35 -0.05 -0.22% | 21.50 -0.85 -3.8% | 22.05 0.55 2.56% | 22.90 0.85 3.85% | 22.90 0 0% | 23.25 0.35 1.53% | 23.00 -0.25 -1.08% | 23.20 0.2 0.87% | 23.30 0.1 0.43% | 23.60 0.3 1.29% | 23.55 -0.05 -0.21% | 22.89 |
說明:最高漲幅:4.05%最低跌幅:-3.8% 最高價:23.60最低價:21.00平均價:22.53,灰色底表示週末,漲19天(7.05)元,跌15天(-5.5)元,平盤2天
4%=4,3%=1,2%=2,1%=9,0%=5,-0%=1,-1%=2,-2%=2,-3%=2,-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 | 1717 | 957388 | 526 | 21111010 | 22.50 | 22.50 | 21.90 | 21.90 | 0.55 | 0% | 21.85 | 81 | 21.90 | 1 | 17.52 |
2011-11-22 | 1717 | 743519 | 518 | 16153557 | 21.70 | 22.30 | 21.40 | 21.60 | 0.30 | -1.37% | 21.60 | 63 | 21.65 | 53 | 17.28 |
2011-11-23 | 1717 | 920434 | 689 | 19439696 | 21.60 | 21.70 | 20.90 | 21.00 | 0.60 | -2.78% | 21.00 | 3 | 21.10 | 1 | 16.80 |
2011-11-24 | 1717 | 623868 | 361 | 13266731 | 20.90 | 21.60 | 20.90 | 21.25 | 0.25 | 1.19% | 21.25 | 3 | 21.30 | 2 | 17.00 |
2011-11-25 | 1717 | 667879 | 396 | 14073729 | 21.25 | 21.40 | 20.95 | 21.00 | 0.25 | -1.18% | 20.95 | 138 | 21.00 | 10 | 16.80 |
2011-11-28 | 1717 | 466188 | 214 | 9854441 | 21.00 | 21.30 | 21.00 | 21.15 | 0.15 | 0.71% | 21.15 | 14 | 21.25 | 4 | 16.92 |
2011-11-29 | 1717 | 544129 | 303 | 11629072 | 21.40 | 21.60 | 21.15 | 21.45 | 0.30 | 1.42% | 21.45 | 23 | 21.50 | 20 | 17.16 |
2011-11-30 | 1717 | 1537867 | 889 | 33129140 | 21.50 | 22.20 | 21.00 | 22.20 | 0.75 | 3.5% | 22.20 | 18 | 22.25 | 4 | 17.76 |
2011-12-01 | 1717 | 1533293 | 914 | 35020189 | 22.60 | 23.15 | 22.55 | 23.10 | 0.90 | 4.05% | 22.95 | 47 | 23.10 | 6 | 18.48 |
2011-12-02 | 1717 | 1042219 | 537 | 24115717 | 22.90 | 23.50 | 22.70 | 23.50 | 0.40 | 1.73% | 23.35 | 6 | 23.50 | 18 | 18.80 |
2011-12-05 | 1717 | 286531 | 217 | 6638962 | 23.50 | 23.50 | 23.00 | 23.20 | 0.30 | -1.28% | 23.15 | 27 | 23.20 | 1 | 18.56 |
2011-12-06 | 1717 | 449077 | 208 | 10259292 | 23.00 | 23.00 | 22.55 | 23.00 | 0.20 | -0.86% | 22.95 | 2 | 23.00 | 23 | 18.40 |
2011-12-07 | 1717 | 657457 | 420 | 15159027 | 23.00 | 23.25 | 22.50 | 23.10 | 0.10 | 0.43% | 22.95 | 13 | 23.10 | 2 | 18.48 |
2011-12-08 | 1717 | 650252 | 452 | 14733068 | 23.00 | 23.15 | 22.20 | 23.15 | 0.05 | 0.22% | 22.90 | 4 | 23.15 | 14 | 18.52 |
2011-12-09 | 1717 | 674049 | 513 | 15335964 | 22.50 | 23.00 | 22.30 | 22.75 | 0.40 | -1.73% | 22.70 | 18 | 22.75 | 8 | 18.20 |
2011-12-12 | 1717 | 258266 | 139 | 5894318 | 22.75 | 23.00 | 22.75 | 23.00 | 0.25 | 1.1% | 23.00 | 112 | 23.05 | 4 | 18.40 |
2011-12-13 | 1717 | 307972 | 212 | 6987655 | 22.90 | 22.95 | 22.40 | 22.70 | 0.30 | -1.3% | 22.70 | 16 | 22.80 | 2 | 18.16 |
2011-12-14 | 1717 | 527810 | 368 | 12030130 | 22.70 | 22.95 | 22.50 | 22.95 | 0.25 | 1.1% | 22.95 | 12 | 23.00 | 165 | 18.36 |
2011-12-15 | 1717 | 624215 | 448 | 14025963 | 22.85 | 22.85 | 22.30 | 22.40 | 0.55 | -2.4% | 22.40 | 7 | 22.60 | 30 | 17.92 |
2011-12-16 | 1717 | 348702 | 182 | 7789620 | 22.40 | 22.55 | 22.25 | 22.35 | 0.05 | -0.22% | 22.30 | 14 | 22.40 | 10 | 17.88 |
2011-12-19 | 1717 | 626129 | 363 | 13596845 | 22.30 | 22.30 | 21.35 | 21.50 | 0.85 | -3.8% | 21.50 | 60 | 21.60 | 4 | 17.20 |
2011-12-20 | 1717 | 500340 | 271 | 10882862 | 21.50 | 22.05 | 21.50 | 22.05 | 0.55 | 2.56% | 21.90 | 6 | 22.05 | 12 | 17.64 |
2011-12-21 | 1717 | 562710 | 333 | 12797655 | 22.60 | 22.90 | 22.35 | 22.90 | 0.85 | 3.85% | 22.85 | 32 | 22.90 | 61 | 18.32 |
2011-12-22 | 1717 | 280492 | 167 | 6367010 | 22.80 | 22.90 | 22.50 | 22.90 | 0.00 | 0% | 22.65 | 15 | 22.90 | 57 | 18.32 |
2011-12-23 | 1717 | 651749 | 443 | 15093921 | 22.90 | 23.25 | 22.90 | 23.25 | 0.35 | 1.53% | 23.20 | 30 | 23.25 | 2 | 18.60 |
2011-12-26 | 1717 | 256259 | 177 | 5913257 | 23.30 | 23.30 | 23.00 | 23.00 | 0.25 | -1.08% | 23.00 | 4 | 23.05 | 1 | 18.40 |
2011-12-27 | 1717 | 297119 | 214 | 6846946 | 23.00 | 23.20 | 22.90 | 23.20 | 0.20 | 0.87% | 23.15 | 1 | 23.20 | 36 | 18.56 |
2011-12-28 | 1717 | 1783658 | 820 | 41896492 | 23.20 | 23.65 | 23.10 | 23.30 | 0.10 | 0.43% | 23.30 | 11 | 23.35 | 10 | 18.64 |
2011-12-29 | 1717 | 764943 | 461 | 17946996 | 23.10 | 23.60 | 23.05 | 23.60 | 0.30 | 1.29% | 23.55 | 1 | 23.60 | 17 | 18.88 |
2011-12-30 | 1717 | 485052 | 313 | 11453560 | 23.75 | 23.85 | 23.30 | 23.55 | 0.05 | -0.21% | 23.35 | 23 | 23.55 | 29 | 18.84 |