中碳(1723)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 | 123.50 0 0% | 126.50 3 2.43% | 125.50 -1 -0.79% | 127.00 1.5 1.2% | 122.00 -5 -3.94% | 122.00 0 0% | 119.50 -2.5 -2.05% | 118.00 -1.5 -1.26% | 122.65 | |||||||||||||||||||||||
12 月 | 120.50 2.5 2.12% | 119.00 -1.5 -1.24% | 116.50 -2.5 -2.1% | 112.00 -4.5 -3.86% | 115.50 3.5 3.13% | 112.00 -3.5 -3.03% | 113.50 1.5 1.34% | 111.00 -2.5 -2.2% | 109.50 -1.5 -1.35% | 112.50 3 2.74% | 110.50 -2 -1.78% | 111.00 0.5 0.45% | 110.00 -1 -0.9% | 110.00 0 0% | 116.00 6 5.45% | 114.00 -2 -1.72% | 115.00 1 0.88% | 116.00 1 0.87% | 116.00 0 0% | 116.00 0 0% | 116.00 0 0% | 115.50 -0.5 -0.43% | 113.9 |
說明:最高漲幅:5.45%最低跌幅:-3.94% 最高價:127.00最低價:109.50平均價:116.33,灰色底表示週末,漲12天(27)元,跌17天(-37.5)元,平盤7天
5%=1,3%=2,2%=3,1%=5,0%=8,-0%=1,-1%=1,-2%=2,-3%=6,-4%=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 | 1723 | 1746021 | 1260 | 217796646 | 127.50 | 127.50 | 123.00 | 123.50 | 5.50 | 0% | 123.50 | 25 | 124.00 | 2 | 12.89 |
2011-11-22 | 1723 | 1621333 | 946 | 203412957 | 123.50 | 127.50 | 123.00 | 126.50 | 3.00 | 2.43% | 126.50 | 29 | 127.00 | 6 | 13.20 |
2011-11-23 | 1723 | 744340 | 529 | 93402180 | 127.00 | 127.00 | 124.00 | 125.50 | 1.00 | -0.79% | 125.50 | 13 | 126.00 | 40 | 13.10 |
2011-11-24 | 1723 | 689190 | 505 | 86347320 | 125.00 | 127.00 | 123.50 | 127.00 | 1.50 | 1.2% | 126.50 | 2 | 127.00 | 24 | 13.26 |
2011-11-25 | 1723 | 1264987 | 871 | 155469388 | 127.50 | 127.50 | 121.50 | 122.00 | 5.00 | -3.94% | 122.00 | 72 | 122.50 | 2 | 12.73 |
2011-11-28 | 1723 | 2602131 | 1641 | 312791172 | 123.00 | 123.50 | 118.50 | 122.00 | 0.00 | 0% | 122.00 | 8 | 122.50 | 7 | 12.73 |
2011-11-29 | 1723 | 2133140 | 1417 | 255335647 | 122.50 | 122.50 | 118.50 | 119.50 | 2.50 | -2.05% | 119.50 | 87 | 120.00 | 55 | 12.47 |
2011-11-30 | 1723 | 1563523 | 1141 | 186057760 | 119.50 | 120.50 | 118.00 | 118.00 | 1.50 | -1.26% | 118.00 | 154 | 118.50 | 415 | 12.32 |
2011-12-01 | 1723 | 3065492 | 1854 | 373608016 | 126.00 | 126.00 | 119.50 | 120.50 | 2.50 | 2.12% | 120.50 | 15 | 121.00 | 35 | 12.58 |
2011-12-02 | 1723 | 797348 | 652 | 95022760 | 120.00 | 120.50 | 118.50 | 119.00 | 1.50 | -1.24% | 119.00 | 22 | 119.50 | 29 | 12.42 |
2011-12-05 | 1723 | 1356571 | 1060 | 158021158 | 119.00 | 120.00 | 115.00 | 116.50 | 2.50 | -2.1% | 116.50 | 18 | 117.00 | 28 | 12.16 |
2011-12-06 | 1723 | 3103053 | 2092 | 349166095 | 116.50 | 116.50 | 109.50 | 112.00 | 4.50 | -3.86% | 112.00 | 26 | 112.50 | 15 | 11.69 |
2011-12-07 | 1723 | 1578273 | 1177 | 180937300 | 114.00 | 116.00 | 112.50 | 115.50 | 3.50 | 3.13% | 115.50 | 31 | 116.00 | 50 | 12.06 |
2011-12-08 | 1723 | 1621974 | 1125 | 182907541 | 115.50 | 115.50 | 112.00 | 112.00 | 3.50 | -3.03% | 112.00 | 78 | 112.50 | 10 | 11.69 |
2011-12-09 | 1723 | 1049683 | 860 | 118008696 | 110.00 | 114.50 | 109.50 | 113.50 | 1.50 | 1.34% | 113.50 | 1 | 114.00 | 25 | 11.85 |
2011-12-12 | 1723 | 1204195 | 1037 | 134828423 | 115.50 | 115.50 | 110.50 | 111.00 | 2.50 | -2.2% | 111.00 | 55 | 111.50 | 6 | 11.59 |
2011-12-13 | 1723 | 1243529 | 942 | 136705190 | 110.00 | 111.50 | 109.00 | 109.50 | 1.50 | -1.35% | 109.50 | 23 | 110.00 | 67 | 11.43 |
2011-12-14 | 1723 | 805638 | 647 | 89111594 | 110.00 | 112.50 | 109.00 | 112.50 | 3.00 | 2.74% | 112.50 | 16 | 113.00 | 54 | 11.74 |
2011-12-15 | 1723 | 771876 | 641 | 85804612 | 112.00 | 112.00 | 110.50 | 110.50 | 2.00 | -1.78% | 110.50 | 68 | 111.00 | 2 | 11.53 |
2011-12-16 | 1723 | 668851 | 517 | 74370312 | 112.00 | 112.50 | 110.50 | 111.00 | 0.50 | 0.45% | 111.00 | 47 | 111.50 | 14 | 11.59 |
2011-12-19 | 1723 | 951308 | 603 | 104992026 | 111.00 | 111.00 | 109.50 | 110.00 | 1.00 | -0.9% | 109.50 | 84 | 110.00 | 7 | 11.48 |
2011-12-20 | 1723 | 638192 | 565 | 70055312 | 110.50 | 111.00 | 109.50 | 110.00 | 0.00 | 0% | 110.00 | 17 | 110.50 | 23 | 11.48 |
2011-12-21 | 1723 | 1784236 | 1290 | 206260376 | 114.00 | 117.00 | 113.50 | 116.00 | 6.00 | 5.45% | 116.00 | 21 | 116.50 | 53 | 12.11 |
2011-12-22 | 1723 | 1207905 | 758 | 137683170 | 116.00 | 116.00 | 113.00 | 114.00 | 2.00 | -1.72% | 113.50 | 40 | 114.00 | 9 | 11.90 |
2011-12-23 | 1723 | 1686676 | 958 | 194608916 | 115.00 | 116.50 | 114.50 | 115.00 | 1.00 | 0.88% | 115.00 | 77 | 115.50 | 69 | 12.00 |
2011-12-26 | 1723 | 1057799 | 691 | 123265983 | 117.00 | 117.50 | 115.50 | 116.00 | 1.00 | 0.87% | 116.00 | 44 | 116.50 | 62 | 12.11 |
2011-12-27 | 1723 | 1180184 | 744 | 137680434 | 116.00 | 118.00 | 116.00 | 116.00 | 0.00 | 0% | 116.00 | 99 | 116.50 | 41 | 12.11 |
2011-12-28 | 1723 | 409482 | 317 | 47565412 | 116.00 | 117.00 | 115.50 | 116.00 | 0.00 | 0% | 116.00 | 9 | 116.50 | 32 | 12.11 |
2011-12-29 | 1723 | 626429 | 487 | 72099476 | 116.00 | 116.00 | 114.00 | 116.00 | 0.00 | 0% | 115.50 | 4 | 116.00 | 15 | 12.11 |
2011-12-30 | 1723 | 574194 | 421 | 66734004 | 117.00 | 117.00 | 115.50 | 115.50 | 0.50 | -0.43% | 115.50 | 55 | 116.00 | 70 | 12.06 |