台肥(1722)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　　　　　　　　　　　　　　　　　　　　73.90
0
0%		75.10
1.2
1.62%		70.00
-5.1
-6.79%		71.90
1.9
2.71%		71.20
-0.7
-0.97%		 　72.40
1.2
1.69%		73.40
1
1.38%		70.30
-3.1
-4.22%		 72.48
12 月74.20
3.9
5.55%		74.20
0
0%		 　73.00
-1.2
-1.62%		70.60
-2.4
-3.29%		71.20
0.6
0.85%		70.60
-0.6
-0.84%		69.80
-0.8
-1.13%		 　70.40
0.6
0.86%		68.50
-1.9
-2.7%		69.50
1
1.46%		67.70
-1.8
-2.59%		66.30
-1.4
-2.07%		 　63.40
-2.9
-4.37%		64.30
0.9
1.42%		68.80
4.5
7%		69.20
0.4
0.58%		69.90
0.7
1.01%		 　70.00
0.1
0.14%		69.90
-0.1
-0.14%		69.00
-0.9
-1.29%		69.70
0.7
1.01%		70.50
0.8
1.15%		　69.52

說明:最高漲幅:7%最低跌幅:-6.79% 最高價:75.10最低價:63.40平均價:70.34,灰色底表示週末,漲19天(25.3)元,跌15天(-27)元,平盤2天
7%=1,6%=2,3%=1,2%=3,1%=10,0%=4,-0%=1,-1%=1,-2%=3,-3%=3,-4%=3,-5%=4,

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 1722 3877773 2052 288004459 75.00 75.50 73.10 73.90 1.90 0% 73.90 140 74.00 31 21.36
2011-11-22 1722 3682181 1957 274917389 73.90 75.90 73.90 75.10 1.20 1.62% 75.00 17 75.20 8 21.71
2011-11-23 1722 11166428 5247 798452795 74.70 74.70 69.90 70.00 5.10 -6.79% 70.00 137 70.10 57 20.23
2011-11-24 1722 5540163 3008 391748955 69.20 71.90 69.20 71.90 1.90 2.71% 71.60 35 71.90 15 20.78
2011-11-25 1722 4423736 2402 317383441 72.50 73.00 70.20 71.20 0.70 -0.97% 71.20 143 71.40 51 20.58
2011-11-28 1722 4113930 1834 297506396 72.00 72.70 71.90 72.40 1.20 1.69% 72.40 1 72.50 38 20.92
2011-11-29 1722 3109931 1755 226942527 73.00 73.50 72.30 73.40 1.00 1.38% 73.40 48 73.50 60 21.21
2011-11-30 1722 5244775 3448 371678130 72.80 72.90 69.50 70.30 3.10 -4.22% 70.30 4 70.40 11 20.32
2011-12-01 1722 7921301 3997 582215432 73.80 74.90 72.00 74.20 3.90 5.55% 74.10 25 74.20 20 21.45
2011-12-02 1722 2356050 1442 173986832 74.20 74.20 73.50 74.20 0.00 0% 74.10 4 74.20 31 21.45
2011-12-05 1722 2258030 1369 166256690 74.90 74.90 73.00 73.00 1.20 -1.62% 73.00 10 73.10 2 21.10
2011-12-06 1722 5615179 3033 401117986 72.80 73.50 70.00 70.60 2.40 -3.29% 70.50 73 70.60 5 20.40
2011-12-07 1722 2390500 1640 169815197 71.00 71.60 70.60 71.20 0.60 0.85% 71.10 15 71.20 16 20.58
2011-12-08 1722 5183365 3006 361884174 70.30 70.80 69.00 70.60 0.60 -0.84% 70.50 9 70.60 4 20.40
2011-12-09 1722 3919689 1948 271953932 69.50 70.00 68.50 69.80 0.80 -1.13% 69.70 11 69.80 5 20.17
2011-12-12 1722 2197956 1288 154409800 70.50 71.10 69.90 70.40 0.60 0.86% 70.20 1 70.40 39 20.35
2011-12-13 1722 5549457 3012 378406733 68.50 69.60 67.00 68.50 1.90 -2.7% 68.50 44 68.60 66 19.80
2011-12-14 1722 3972272 2236 273043783 68.50 69.50 67.80 69.50 1.00 1.46% 69.50 71 69.60 64 20.09
2011-12-15 1722 2853881 1822 193534856 68.60 68.60 67.50 67.70 1.80 -2.59% 67.70 79 67.80 4 19.57
2011-12-16 1722 7143101 3697 476933728 68.10 68.50 66.20 66.30 1.40 -2.07% 66.30 3 66.40 43 19.16
2011-12-19 1722 6911389 3293 443066896 65.70 65.70 63.30 63.40 2.90 -4.37% 63.40 5 63.50 5 18.32
2011-12-20 1722 2362159 1372 151697920 63.50 64.80 63.50 64.30 0.90 1.42% 64.20 18 64.30 31 18.58
2011-12-21 1722 4332312 2545 296465763 68.70 68.80 67.00 68.80 4.50 7% 68.80 540 0.00 0 19.88
2011-12-22 1722 4130880 2034 285914796 69.60 69.90 68.80 69.20 0.40 0.58% 69.10 33 69.20 29 20.00
2011-12-23 1722 3600625 2060 252943850 69.90 70.90 69.90 69.90 0.70 1.01% 69.90 58 70.00 18 20.20
2011-12-26 1722 2282066 1065 159854108 69.90 70.60 69.80 70.00 0.10 0.14% 70.00 84 70.10 81 20.23
2011-12-27 1722 1402036 938 97455913 69.80 70.50 69.00 69.90 0.10 -0.14% 69.70 2 69.90 29 20.20
2011-12-28 1722 2570500 1415 178289600 69.80 70.00 69.00 69.00 0.90 -1.29% 69.00 145 69.10 7 19.94
2011-12-29 1722 2171600 1301 149878000 68.60 69.70 68.00 69.70 0.70 1.01% 69.60 1 69.70 43 20.14
2011-12-30 1722 4597324 2172 323678539 70.30 70.70 70.00 70.50 0.80 1.15% 70.40 7 70.50 9 20.38