厚生(2107)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 | 18.70 0 0% | 18.25 -0.45 -2.41% | 17.00 -1.25 -6.85% | 17.75 0.75 4.41% | 17.90 0.15 0.85% | 18.05 0.15 0.84% | 18.25 0.2 1.11% | 18.25 0 0% | 18.13 | |||||||||||||||||||||||
12 月 | 19.05 0.8 4.38% | 18.85 -0.2 -1.05% | 18.65 -0.2 -1.06% | 18.15 -0.5 -2.68% | 18.20 0.05 0.28% | 17.90 -0.3 -1.65% | 18.10 0.2 1.12% | 17.85 -0.25 -1.38% | 17.55 -0.3 -1.68% | 17.60 0.05 0.28% | 17.20 -0.4 -2.27% | 17.10 -0.1 -0.58% | 16.30 -0.8 -4.68% | 16.35 0.05 0.31% | 17.45 1.1 6.73% | 17.75 0.3 1.72% | 18.20 0.45 2.54% | 18.20 0 0% | 17.95 -0.25 -1.37% | 17.90 -0.05 -0.28% | 18.05 0.15 0.84% | 18.05 0 0% | 17.82 |
說明:最高漲幅:6.73%最低跌幅:-6.85% 最高價:19.05最低價:16.30平均價:17.91,灰色底表示週末,漲15天(5.35)元,跌16天(-6.3)元,平盤5天
7%=1,4%=3,3%=1,2%=1,1%=6,0%=8,-0%=1,-1%=1,-2%=1,-3%=2,-4%=4,-5%=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 | 2107 | 2720050 | 923 | 51989000 | 20.00 | 20.00 | 18.70 | 18.70 | 1.35 | 0% | 18.70 | 25 | 18.80 | 50 | 5.90 |
2011-11-22 | 2107 | 1873348 | 584 | 34511547 | 18.50 | 18.90 | 18.20 | 18.25 | 0.45 | -2.41% | 18.25 | 148 | 18.45 | 18 | 5.76 |
2011-11-23 | 2107 | 3495798 | 992 | 61701502 | 18.10 | 18.20 | 17.00 | 17.00 | 1.25 | -6.85% | 0.00 | 0 | 17.00 | 132 | 5.36 |
2011-11-24 | 2107 | 2099124 | 675 | 36332856 | 16.65 | 17.85 | 16.65 | 17.75 | 0.75 | 4.41% | 17.75 | 19 | 17.80 | 54 | 5.60 |
2011-11-25 | 2107 | 976105 | 415 | 17449266 | 18.00 | 18.10 | 17.60 | 17.90 | 0.15 | 0.85% | 17.90 | 73 | 17.95 | 32 | 5.65 |
2011-11-28 | 2107 | 815262 | 353 | 14732648 | 18.30 | 18.30 | 17.95 | 18.05 | 0.15 | 0.84% | 18.00 | 7 | 18.05 | 5 | 5.69 |
2011-11-29 | 2107 | 734865 | 339 | 13338027 | 18.25 | 18.25 | 18.05 | 18.25 | 0.20 | 1.11% | 18.20 | 13 | 18.25 | 18 | 5.76 |
2011-11-30 | 2107 | 1613861 | 664 | 29706110 | 18.45 | 18.60 | 18.25 | 18.25 | 0.00 | 0% | 18.25 | 69 | 18.30 | 1 | 5.76 |
2011-12-01 | 2107 | 1616543 | 653 | 30578890 | 18.60 | 19.15 | 18.60 | 19.05 | 0.80 | 4.38% | 19.00 | 46 | 19.05 | 5 | 6.01 |
2011-12-02 | 2107 | 508412 | 270 | 9535071 | 19.05 | 19.05 | 18.60 | 18.85 | 0.20 | -1.05% | 18.80 | 22 | 18.85 | 10 | 5.95 |
2011-12-05 | 2107 | 519649 | 248 | 9722887 | 18.85 | 18.90 | 18.65 | 18.65 | 0.20 | -1.06% | 18.65 | 6 | 18.70 | 1 | 5.88 |
2011-12-06 | 2107 | 872401 | 344 | 15989908 | 18.55 | 18.65 | 18.10 | 18.15 | 0.50 | -2.68% | 18.15 | 38 | 18.20 | 5 | 5.73 |
2011-12-07 | 2107 | 359540 | 206 | 6557826 | 18.20 | 18.40 | 18.10 | 18.20 | 0.05 | 0.28% | 18.20 | 16 | 18.30 | 1 | 5.74 |
2011-12-08 | 2107 | 793160 | 265 | 14258430 | 18.10 | 18.15 | 17.90 | 17.90 | 0.30 | -1.65% | 17.90 | 16 | 17.95 | 30 | 5.65 |
2011-12-09 | 2107 | 889512 | 287 | 15940476 | 17.70 | 18.15 | 17.65 | 18.10 | 0.20 | 1.12% | 18.05 | 4 | 18.10 | 61 | 5.71 |
2011-12-12 | 2107 | 857406 | 295 | 15426558 | 18.20 | 18.40 | 17.85 | 17.85 | 0.25 | -1.38% | 17.80 | 135 | 17.85 | 15 | 5.63 |
2011-12-13 | 2107 | 1880650 | 404 | 33091604 | 17.80 | 17.80 | 17.40 | 17.55 | 0.30 | -1.68% | 17.50 | 54 | 17.55 | 57 | 5.54 |
2011-12-14 | 2107 | 1015629 | 330 | 17801019 | 17.50 | 17.75 | 17.40 | 17.60 | 0.05 | 0.28% | 17.60 | 95 | 17.65 | 11 | 5.55 |
2011-12-15 | 2107 | 1113704 | 415 | 19305628 | 17.55 | 17.55 | 17.20 | 17.20 | 0.40 | -2.27% | 17.20 | 39 | 17.25 | 1 | 5.43 |
2011-12-16 | 2107 | 1541352 | 412 | 26333852 | 17.20 | 17.40 | 17.00 | 17.10 | 0.10 | -0.58% | 17.10 | 44 | 17.15 | 104 | 5.39 |
2011-12-19 | 2107 | 3231949 | 740 | 52655968 | 16.90 | 16.90 | 15.95 | 16.30 | 0.80 | -4.68% | 16.20 | 1 | 16.30 | 114 | 5.14 |
2011-12-20 | 2107 | 1655101 | 821 | 27043326 | 16.50 | 16.60 | 16.15 | 16.35 | 0.05 | 0.31% | 16.35 | 4 | 16.40 | 40 | 5.16 |
2011-12-21 | 2107 | 1479174 | 523 | 25595636 | 16.90 | 17.45 | 16.80 | 17.45 | 1.10 | 6.73% | 17.45 | 593 | 0.00 | 0 | 5.50 |
2011-12-22 | 2107 | 1339893 | 635 | 23739360 | 18.05 | 18.10 | 17.50 | 17.75 | 0.30 | 1.72% | 17.70 | 28 | 17.75 | 9 | 5.60 |
2011-12-23 | 2107 | 1772068 | 628 | 32124378 | 18.00 | 18.30 | 17.85 | 18.20 | 0.45 | 2.54% | 18.20 | 19 | 18.25 | 129 | 5.74 |
2011-12-26 | 2107 | 850516 | 355 | 15535139 | 18.40 | 18.40 | 18.20 | 18.20 | 0.00 | 0% | 18.20 | 90 | 18.25 | 70 | 5.74 |
2011-12-27 | 2107 | 637846 | 260 | 11487678 | 18.20 | 18.25 | 17.90 | 17.95 | 0.25 | -1.37% | 17.95 | 17 | 18.00 | 21 | 5.66 |
2011-12-28 | 2107 | 568161 | 230 | 10240294 | 17.95 | 18.15 | 17.90 | 17.90 | 0.05 | -0.28% | 17.90 | 32 | 17.95 | 11 | 5.65 |
2011-12-29 | 2107 | 452701 | 204 | 8157177 | 17.80 | 18.10 | 17.80 | 18.05 | 0.15 | 0.84% | 18.05 | 19 | 18.10 | 8 | 5.69 |
2011-12-30 | 2107 | 516197 | 210 | 9336334 | 18.10 | 18.20 | 18.00 | 18.05 | 0.00 | 0% | 18.05 | 46 | 18.10 | 28 | 5.69 |