豐興(2015)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 | 49.65 0 0% | 49.70 0.05 0.1% | 48.70 -1 -2.01% | 49.20 0.5 1.03% | 48.15 -1.05 -2.13% | 48.05 -0.1 -0.21% | 48.10 0.05 0.1% | 47.25 -0.85 -1.77% | 48.52 | |||||||||||||||||||||||
12 月 | 48.35 1.1 2.33% | 48.45 0.1 0.21% | 48.30 -0.15 -0.31% | 47.70 -0.6 -1.24% | 47.20 -0.5 -1.05% | 46.60 -0.6 -1.27% | 46.20 -0.4 -0.86% | 47.35 1.15 2.49% | 47.00 -0.35 -0.74% | 47.00 0 0% | 46.30 -0.7 -1.49% | 46.15 -0.15 -0.32% | 45.55 -0.6 -1.3% | 46.30 0.75 1.65% | 47.05 0.75 1.62% | 47.20 0.15 0.32% | 47.70 0.5 1.06% | 47.80 0.1 0.21% | 48.10 0.3 0.63% | 48.15 0.05 0.1% | 48.10 -0.05 -0.1% | 48.30 0.2 0.42% | 47.3 |
說明:最高漲幅:2.49%最低跌幅:-2.13% 最高價:49.70最低價:45.55平均價:47.64,灰色底表示週末,漲17天(8.1)元,跌17天(-7.95)元,平盤2天
2%=6,1%=3,0%=10,-0%=3,-1%=6,-2%=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 | 2015 | 1576400 | 819 | 77752689 | 50.10 | 50.40 | 48.90 | 49.65 | 0.55 | 0% | 49.65 | 8 | 49.75 | 4 | 9.87 |
2011-11-22 | 2015 | 706200 | 466 | 35111877 | 49.30 | 49.95 | 49.30 | 49.70 | 0.05 | 0.1% | 49.70 | 9 | 49.80 | 4 | 9.88 |
2011-11-23 | 2015 | 826596 | 562 | 40737773 | 49.70 | 49.70 | 48.65 | 48.70 | 1.00 | -2.01% | 48.70 | 3 | 48.90 | 3 | 9.68 |
2011-11-24 | 2015 | 761099 | 410 | 37215290 | 48.20 | 49.50 | 48.05 | 49.20 | 0.50 | 1.03% | 49.10 | 1 | 49.20 | 26 | 9.78 |
2011-11-25 | 2015 | 751370 | 444 | 36490589 | 49.10 | 49.80 | 47.80 | 48.15 | 1.05 | -2.13% | 48.15 | 24 | 48.20 | 33 | 9.57 |
2011-11-28 | 2015 | 628164 | 412 | 30288908 | 48.55 | 48.80 | 47.80 | 48.05 | 0.10 | -0.21% | 48.05 | 27 | 48.10 | 1 | 9.55 |
2011-11-29 | 2015 | 693558 | 439 | 33395338 | 48.50 | 48.50 | 47.90 | 48.10 | 0.05 | 0.1% | 48.10 | 27 | 48.25 | 4 | 9.56 |
2011-11-30 | 2015 | 1389967 | 749 | 66195572 | 48.10 | 48.40 | 47.00 | 47.25 | 0.85 | -1.77% | 47.25 | 19 | 47.30 | 2 | 9.39 |
2011-12-01 | 2015 | 1908116 | 1284 | 92168754 | 48.05 | 49.10 | 47.80 | 48.35 | 1.10 | 2.33% | 48.20 | 2 | 48.35 | 2 | 9.61 |
2011-12-02 | 2015 | 946105 | 654 | 45459692 | 48.30 | 48.50 | 47.60 | 48.45 | 0.10 | 0.21% | 48.35 | 50 | 48.45 | 12 | 9.63 |
2011-12-05 | 2015 | 444303 | 274 | 21376434 | 48.45 | 48.45 | 47.80 | 48.30 | 0.15 | -0.31% | 48.30 | 31 | 48.35 | 10 | 9.60 |
2011-12-06 | 2015 | 670226 | 399 | 32010451 | 47.90 | 48.05 | 47.50 | 47.70 | 0.60 | -1.24% | 47.70 | 85 | 47.75 | 14 | 9.48 |
2011-12-07 | 2015 | 1328205 | 650 | 62902309 | 47.00 | 47.80 | 47.00 | 47.20 | 0.50 | -1.05% | 47.20 | 64 | 47.30 | 15 | 9.38 |
2011-12-08 | 2015 | 1369505 | 658 | 64143483 | 47.20 | 47.45 | 46.50 | 46.60 | 0.60 | -1.27% | 46.60 | 17 | 46.75 | 2 | 9.26 |
2011-12-09 | 2015 | 2029324 | 972 | 93109016 | 46.00 | 46.40 | 45.55 | 46.20 | 0.40 | -0.86% | 46.20 | 3 | 46.25 | 1 | 9.18 |
2011-12-12 | 2015 | 504551 | 234 | 23675171 | 46.55 | 47.35 | 46.30 | 47.35 | 1.15 | 2.49% | 47.35 | 3 | 47.40 | 3 | 9.41 |
2011-12-13 | 2015 | 436980 | 280 | 20474710 | 46.50 | 47.15 | 46.50 | 47.00 | 0.35 | -0.74% | 47.00 | 51 | 47.10 | 8 | 9.34 |
2011-12-14 | 2015 | 518362 | 375 | 24435064 | 47.45 | 47.45 | 46.95 | 47.00 | 0.00 | 0% | 46.95 | 43 | 47.20 | 1 | 9.34 |
2011-12-15 | 2015 | 744250 | 535 | 34422324 | 46.75 | 46.75 | 46.10 | 46.30 | 0.70 | -1.49% | 46.30 | 24 | 46.45 | 1 | 9.20 |
2011-12-16 | 2015 | 283538 | 196 | 13140641 | 46.20 | 47.00 | 46.10 | 46.15 | 0.15 | -0.32% | 46.15 | 2 | 46.20 | 1 | 9.17 |
2011-12-19 | 2015 | 887250 | 546 | 40610037 | 46.65 | 46.65 | 45.40 | 45.55 | 0.60 | -1.3% | 45.55 | 1 | 45.80 | 11 | 9.06 |
2011-12-20 | 2015 | 656255 | 346 | 30180370 | 46.00 | 46.45 | 45.65 | 46.30 | 0.75 | 1.65% | 46.05 | 24 | 46.35 | 6 | 9.20 |
2011-12-21 | 2015 | 784300 | 602 | 36888930 | 46.95 | 47.30 | 46.60 | 47.05 | 0.75 | 1.62% | 47.05 | 15 | 47.15 | 1 | 9.35 |
2011-12-22 | 2015 | 228412 | 152 | 10744334 | 47.05 | 47.30 | 46.70 | 47.20 | 0.15 | 0.32% | 47.15 | 4 | 47.20 | 14 | 9.38 |
2011-12-23 | 2015 | 937372 | 591 | 44838891 | 47.80 | 48.10 | 47.20 | 47.70 | 0.50 | 1.06% | 47.70 | 5 | 47.75 | 3 | 9.48 |
2011-12-26 | 2015 | 392421 | 176 | 18769620 | 48.40 | 48.40 | 47.60 | 47.80 | 0.10 | 0.21% | 47.80 | 16 | 47.90 | 1 | 9.50 |
2011-12-27 | 2015 | 247502 | 152 | 11864920 | 47.80 | 48.10 | 47.60 | 48.10 | 0.30 | 0.63% | 47.90 | 11 | 48.10 | 20 | 9.56 |
2011-12-28 | 2015 | 1194175 | 506 | 56871417 | 48.00 | 48.15 | 47.10 | 48.15 | 0.05 | 0.1% | 48.10 | 135 | 48.20 | 10 | 9.57 |
2011-12-29 | 2015 | 338500 | 235 | 16217400 | 47.50 | 48.10 | 47.50 | 48.10 | 0.05 | -0.1% | 47.85 | 2 | 48.10 | 29 | 9.56 |
2011-12-30 | 2015 | 791326 | 366 | 38007729 | 48.10 | 48.40 | 47.70 | 48.30 | 0.20 | 0.42% | 48.30 | 123 | 48.35 | 76 | 9.60 |