杏輝(1734)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 | 25.00 0 0% | 23.90 -1.1 -4.4% | 22.25 -1.65 -6.9% | 22.25 0 0% | 21.90 -0.35 -1.57% | 22.10 0.2 0.91% | 22.10 0 0% | 21.90 -0.2 -0.9% | 22.59 | |||||||||||||||||||||||
12 月 | 22.35 0.45 2.05% | 22.25 -0.1 -0.45% | 22.05 -0.2 -0.9% | 21.80 -0.25 -1.13% | 21.60 -0.2 -0.92% | 21.35 -0.25 -1.16% | 21.35 0 0% | 21.10 -0.25 -1.17% | 21.00 -0.1 -0.47% | 21.00 0 0% | 20.60 -0.4 -1.9% | 20.50 -0.1 -0.49% | 20.00 -0.5 -2.44% | 20.10 0.1 0.5% | 21.05 0.95 4.73% | 21.20 0.15 0.71% | 22.65 1.45 6.84% | 24.20 1.55 6.84% | 24.15 -0.05 -0.21% | 23.85 -0.3 -1.24% | 23.95 0.1 0.42% | 23.85 -0.1 -0.42% | 21.9 |
說明:最高漲幅:6.84%最低跌幅:-6.9% 最高價:25.00最低價:20.00平均價:22.09,灰色底表示週末,漲11天(7.15)元,跌20天(-7.05)元,平盤5天
7%=3,5%=1,2%=2,1%=4,0%=6,-0%=1,-1%=1,-2%=4,-3%=5,-4%=9,
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 | 1734 | 345176 | 180 | 8475780 | 25.00 | 25.10 | 24.30 | 25.00 | 0.00 | 0% | 24.55 | 1 | 25.00 | 24 | 47.17 |
2011-11-22 | 1734 | 461858 | 272 | 11113017 | 24.75 | 24.80 | 23.80 | 23.90 | 1.10 | -4.4% | 23.90 | 5 | 24.00 | 3 | 45.09 |
2011-11-23 | 1734 | 928282 | 401 | 20881798 | 22.50 | 23.20 | 22.25 | 22.25 | 1.65 | -6.9% | 0.00 | 0 | 22.25 | 94 | 41.98 |
2011-11-24 | 1734 | 511452 | 274 | 11114076 | 21.15 | 22.25 | 21.15 | 22.25 | 0.00 | 0% | 22.00 | 1 | 22.25 | 19 | 41.98 |
2011-11-25 | 1734 | 444129 | 227 | 9790038 | 22.25 | 22.50 | 21.80 | 21.90 | 0.35 | -1.57% | 21.85 | 3 | 21.90 | 1 | 41.32 |
2011-11-28 | 1734 | 482455 | 236 | 10627786 | 22.00 | 22.20 | 21.90 | 22.10 | 0.20 | 0.91% | 22.05 | 3 | 22.10 | 1 | 41.70 |
2011-11-29 | 1734 | 379921 | 199 | 8371241 | 22.10 | 22.20 | 21.95 | 22.10 | 0.00 | 0% | 22.05 | 12 | 22.10 | 48 | 41.70 |
2011-11-30 | 1734 | 398384 | 201 | 8688262 | 22.00 | 22.00 | 21.60 | 21.90 | 0.20 | -0.9% | 21.80 | 5 | 21.90 | 8 | 41.32 |
2011-12-01 | 1734 | 1139829 | 546 | 25332872 | 21.90 | 22.50 | 21.90 | 22.35 | 0.45 | 2.05% | 22.35 | 10 | 22.40 | 18 | 42.17 |
2011-12-02 | 1734 | 294173 | 179 | 6523706 | 22.40 | 22.40 | 22.00 | 22.25 | 0.10 | -0.45% | 22.10 | 4 | 22.25 | 9 | 41.98 |
2011-12-05 | 1734 | 281880 | 180 | 6165436 | 22.20 | 22.25 | 21.65 | 22.05 | 0.20 | -0.9% | 21.90 | 2 | 22.05 | 15 | 41.60 |
2011-12-06 | 1734 | 322683 | 159 | 7005101 | 22.00 | 22.00 | 21.50 | 21.80 | 0.25 | -1.13% | 21.55 | 16 | 21.80 | 43 | 41.13 |
2011-12-07 | 1734 | 282383 | 161 | 6084098 | 21.80 | 21.80 | 21.35 | 21.60 | 0.20 | -0.92% | 21.50 | 3 | 21.60 | 18 | 40.75 |
2011-12-08 | 1734 | 175127 | 98 | 3728318 | 21.50 | 21.50 | 21.20 | 21.35 | 0.25 | -1.16% | 21.25 | 4 | 21.35 | 40 | 40.28 |
2011-12-09 | 1734 | 234857 | 126 | 4975204 | 21.00 | 21.35 | 20.95 | 21.35 | 0.00 | 0% | 21.15 | 1 | 21.35 | 173 | 40.28 |
2011-12-12 | 1734 | 683140 | 620 | 14391147 | 20.85 | 21.25 | 20.85 | 21.10 | 0.25 | -1.17% | 21.10 | 2 | 21.15 | 3 | 39.81 |
2011-12-13 | 1734 | 381835 | 264 | 8008235 | 21.10 | 21.10 | 20.85 | 21.00 | 0.10 | -0.47% | 20.85 | 17 | 21.00 | 36 | 39.62 |
2011-12-14 | 1734 | 249142 | 163 | 5223044 | 20.90 | 21.05 | 20.85 | 21.00 | 0.00 | 0% | 20.90 | 8 | 21.00 | 3 | 39.62 |
2011-12-15 | 1734 | 290676 | 190 | 5954920 | 20.75 | 20.75 | 20.30 | 20.60 | 0.40 | -1.9% | 20.35 | 3 | 20.60 | 8 | 38.87 |
2011-12-16 | 1734 | 277463 | 182 | 5640261 | 20.60 | 20.60 | 20.15 | 20.50 | 0.10 | -0.49% | 20.35 | 4 | 20.50 | 13 | 38.68 |
2011-12-19 | 1734 | 469822 | 210 | 9414205 | 20.50 | 20.50 | 19.90 | 20.00 | 0.50 | -2.44% | 19.90 | 3 | 20.00 | 12 | 37.74 |
2011-12-20 | 1734 | 117050 | 92 | 2345662 | 19.90 | 20.20 | 19.90 | 20.10 | 0.10 | 0.5% | 20.05 | 3 | 20.10 | 13 | 37.92 |
2011-12-21 | 1734 | 369799 | 247 | 7758536 | 21.25 | 21.25 | 20.60 | 21.05 | 0.95 | 4.73% | 21.00 | 31 | 21.10 | 34 | 39.72 |
2011-12-22 | 1734 | 555559 | 365 | 11805744 | 21.00 | 21.45 | 21.00 | 21.20 | 0.15 | 0.71% | 21.15 | 7 | 21.20 | 4 | 40.00 |
2011-12-23 | 1734 | 899578 | 399 | 20375429 | 22.65 | 22.65 | 22.65 | 22.65 | 1.45 | 6.84% | 22.65 | 4542 | 0.00 | 0 | 42.74 |
2011-12-26 | 1734 | 2246718 | 876 | 54313558 | 24.20 | 24.20 | 23.90 | 24.20 | 1.55 | 6.84% | 24.20 | 3962 | 0.00 | 0 | 45.66 |
2011-12-27 | 1734 | 4340650 | 1905 | 106334367 | 24.90 | 25.05 | 23.60 | 24.15 | 0.05 | -0.21% | 24.15 | 3 | 24.20 | 90 | 45.57 |
2011-12-28 | 1734 | 1404101 | 762 | 34005106 | 24.20 | 24.60 | 23.80 | 23.85 | 0.30 | -1.24% | 23.85 | 11 | 23.90 | 3 | 45.00 |
2011-12-29 | 1734 | 1060400 | 679 | 25357521 | 23.70 | 24.15 | 23.55 | 23.95 | 0.10 | 0.42% | 23.90 | 7 | 23.95 | 4 | 45.19 |
2011-12-30 | 1734 | 1078043 | 586 | 25925632 | 24.45 | 24.45 | 23.65 | 23.85 | 0.10 | -0.42% | 23.85 | 7 | 23.95 | 3 | 45.00 |