永豐餘(1907)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 | 12.00 0 0% | 12.20 0.2 1.67% | 11.80 -0.4 -3.28% | 12.00 0.2 1.69% | 11.75 -0.25 -2.08% | 12.00 0.25 2.13% | 12.15 0.15 1.25% | 11.85 -0.3 -2.47% | 12 | |||||||||||||||||||||||
12 月 | 12.25 0.4 3.38% | 12.35 0.1 0.82% | 12.35 0 0% | 12.00 -0.35 -2.83% | 12.10 0.1 0.83% | 12.05 -0.05 -0.41% | 12.05 0 0% | 12.10 0.05 0.41% | 11.95 -0.15 -1.24% | 12.10 0.15 1.26% | 12.10 0 0% | 12.00 -0.1 -0.83% | 11.65 -0.35 -2.92% | 11.65 0 0% | 12.05 0.4 3.43% | 11.90 -0.15 -1.24% | 12.10 0.2 1.68% | 12.15 0.05 0.41% | 12.10 -0.05 -0.41% | 12.10 0 0% | 12.10 0 0% | 12.10 0 0% | 12.06 |
說明:最高漲幅:3.43%最低跌幅:-3.28% 最高價:12.35最低價:11.65平均價:12.04,灰色底表示週末,漲16天(3)元,跌11天(-2.5)元,平盤9天
3%=3,2%=5,1%=4,0%=13,-0%=2,-1%=2,-2%=3,-3%=4,
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 | 1907 | 2293544 | 711 | 27777923 | 12.35 | 12.35 | 12.00 | 12.00 | 0.35 | 0% | 12.00 | 215 | 12.05 | 117 | 7.79 |
2011-11-22 | 1907 | 1564736 | 532 | 18853372 | 12.00 | 12.20 | 11.95 | 12.20 | 0.20 | 1.67% | 12.10 | 136 | 12.20 | 65 | 7.92 |
2011-11-23 | 1907 | 2061264 | 504 | 24752080 | 12.20 | 12.20 | 11.80 | 11.80 | 0.40 | -3.28% | 11.80 | 214 | 11.85 | 4 | 7.66 |
2011-11-24 | 1907 | 1409497 | 447 | 16931464 | 11.80 | 12.15 | 11.80 | 12.00 | 0.20 | 1.69% | 12.00 | 226 | 12.05 | 14 | 7.79 |
2011-11-25 | 1907 | 2086929 | 640 | 24749648 | 12.10 | 12.10 | 11.75 | 11.75 | 0.25 | -2.08% | 11.75 | 199 | 11.80 | 5 | 7.63 |
2011-11-28 | 1907 | 778226 | 331 | 9284562 | 11.80 | 12.00 | 11.80 | 12.00 | 0.25 | 2.13% | 11.95 | 384 | 12.00 | 116 | 7.79 |
2011-11-29 | 1907 | 1015112 | 344 | 12286697 | 12.10 | 12.15 | 12.05 | 12.15 | 0.15 | 1.25% | 12.10 | 70 | 12.15 | 26 | 7.89 |
2011-11-30 | 1907 | 1915547 | 607 | 22854752 | 12.15 | 12.15 | 11.85 | 11.85 | 0.30 | -2.47% | 11.85 | 108 | 11.90 | 90 | 7.69 |
2011-12-01 | 1907 | 1891297 | 670 | 23161565 | 12.20 | 12.35 | 12.15 | 12.25 | 0.40 | 3.38% | 12.25 | 101 | 12.30 | 74 | 7.95 |
2011-12-02 | 1907 | 1692923 | 573 | 20762395 | 12.25 | 12.40 | 12.10 | 12.35 | 0.10 | 0.82% | 12.35 | 278 | 12.40 | 76 | 8.02 |
2011-12-05 | 1907 | 467535 | 201 | 5751077 | 12.35 | 12.35 | 12.25 | 12.35 | 0.00 | 0% | 12.25 | 82 | 12.35 | 110 | 8.02 |
2011-12-06 | 1907 | 1153428 | 413 | 13938669 | 12.30 | 12.30 | 12.00 | 12.00 | 0.35 | -2.83% | 12.00 | 193 | 12.10 | 6 | 7.79 |
2011-12-07 | 1907 | 1102565 | 449 | 13317727 | 12.10 | 12.15 | 12.00 | 12.10 | 0.10 | 0.83% | 12.05 | 23 | 12.10 | 24 | 7.86 |
2011-12-08 | 1907 | 1370551 | 252 | 16460862 | 12.05 | 12.10 | 11.95 | 12.05 | 0.05 | -0.41% | 12.05 | 141 | 12.10 | 107 | 7.82 |
2011-12-09 | 1907 | 1913160 | 1051 | 23085972 | 12.00 | 12.20 | 11.90 | 12.05 | 0.00 | 0% | 12.05 | 16 | 12.10 | 53 | 7.82 |
2011-12-12 | 1907 | 637741 | 251 | 7722192 | 12.15 | 12.20 | 12.00 | 12.10 | 0.05 | 0.41% | 12.05 | 80 | 12.10 | 44 | 7.86 |
2011-12-13 | 1907 | 868961 | 295 | 10424782 | 12.10 | 12.10 | 11.95 | 11.95 | 0.15 | -1.24% | 11.95 | 98 | 12.00 | 4 | 7.76 |
2011-12-14 | 1907 | 1004201 | 390 | 12052612 | 11.95 | 12.10 | 11.95 | 12.10 | 0.15 | 1.26% | 12.05 | 11 | 12.10 | 83 | 7.86 |
2011-12-15 | 1907 | 2402774 | 800 | 28664661 | 12.00 | 12.10 | 11.75 | 12.10 | 0.00 | 0% | 12.05 | 1 | 12.10 | 73 | 7.86 |
2011-12-16 | 1907 | 824345 | 343 | 9930859 | 12.15 | 12.20 | 12.00 | 12.00 | 0.10 | -0.83% | 12.00 | 89 | 12.05 | 44 | 7.79 |
2011-12-19 | 1907 | 2116701 | 725 | 24827953 | 12.00 | 12.00 | 11.60 | 11.65 | 0.35 | -2.92% | 11.60 | 68 | 11.65 | 19 | 7.56 |
2011-12-20 | 1907 | 1059520 | 405 | 12369094 | 11.65 | 11.75 | 11.60 | 11.65 | 0.00 | 0% | 11.60 | 122 | 11.65 | 19 | 7.56 |
2011-12-21 | 1907 | 1949254 | 571 | 23517998 | 11.90 | 12.20 | 11.90 | 12.05 | 0.40 | 3.43% | 12.05 | 12 | 12.10 | 61 | 7.82 |
2011-12-22 | 1907 | 973067 | 378 | 11641636 | 12.00 | 12.05 | 11.90 | 11.90 | 0.15 | -1.24% | 11.90 | 249 | 11.95 | 2 | 7.73 |
2011-12-23 | 1907 | 1636572 | 464 | 19825708 | 12.00 | 12.20 | 12.00 | 12.10 | 0.20 | 1.68% | 12.10 | 110 | 12.15 | 44 | 7.86 |
2011-12-26 | 1907 | 738221 | 209 | 8944217 | 12.10 | 12.20 | 12.05 | 12.15 | 0.05 | 0.41% | 12.10 | 4 | 12.15 | 308 | 7.89 |
2011-12-27 | 1907 | 703390 | 257 | 8511930 | 12.15 | 12.20 | 12.00 | 12.10 | 0.05 | -0.41% | 12.05 | 184 | 12.10 | 50 | 7.86 |
2011-12-28 | 1907 | 1034533 | 294 | 12497164 | 12.10 | 12.15 | 12.00 | 12.10 | 0.00 | 0% | 12.05 | 42 | 12.10 | 43 | 7.86 |
2011-12-29 | 1907 | 626151 | 273 | 7549462 | 12.05 | 12.10 | 12.00 | 12.10 | 0.00 | 0% | 12.05 | 67 | 12.10 | 1 | 7.86 |
2011-12-30 | 1907 | 798302 | 288 | 9647124 | 12.15 | 12.20 | 12.00 | 12.10 | 0.00 | 0% | 12.05 | 34 | 12.10 | 64 | 7.86 |