和泰車(2207)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12345678910111213141516171819202122232425262728293031當月平均
11 月　　　　　　　　　　　　　　　　　　　　152.00
0
0%		151.00
-1
-0.66%		147.00
-4
-2.65%		146.00
-1
-0.68%		144.00
-2
-1.37%		 　148.00
4
2.78%		154.00
6
4.05%		163.50
9.5
6.17%		 151.7
12 月163.50
0
0%		163.00
-0.5
-0.31%		 　153.00
-10
-6.13%		146.50
-6.5
-4.25%		148.00
1.5
1.02%		148.50
0.5
0.34%		147.50
-1
-0.67%		 　148.00
0.5
0.34%		145.50
-2.5
-1.69%		145.00
-0.5
-0.34%		137.50
-7.5
-5.17%		138.00
0.5
0.36%		 　136.00
-2
-1.45%		132.50
-3.5
-2.57%		140.00
7.5
5.66%		137.50
-2.5
-1.79%		145.00
7.5
5.45%		 　141.00
-4
-2.76%		142.00
1
0.71%		141.50
-0.5
-0.35%		144.00
2.5
1.77%		145.50
1.5
1.04%		　144.88

說明:最高漲幅:6.17%最低跌幅:-6.13% 最高價:163.50最低價:132.50平均價:146.78,灰色底表示週末,漲14天(47)元,跌19天(-65)元,平盤3天
6%=2,5%=1,4%=1,3%=2,2%=1,1%=3,0%=7,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=4,-6%=6,

明細

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 2207 1847597 1372 278221147 153.00 153.50 146.00 152.00 1.50 0% 152.00 26 153.00 107 13.23
2011-11-22 2207 2255460 1544 336504460 146.50 153.00 146.00 151.00 1.00 -0.66% 151.00 27 151.50 1 13.14
2011-11-23 2207 1258704 864 185238784 147.00 149.50 146.50 147.00 4.00 -2.65% 147.00 73 147.50 202 12.79
2011-11-24 2207 2385271 1586 343662699 145.00 146.00 140.50 146.00 1.00 -0.68% 145.50 6 146.00 48 12.71
2011-11-25 2207 1364251 849 195052269 145.00 146.00 140.00 144.00 2.00 -1.37% 143.50 53 144.00 29 12.53
2011-11-28 2207 1712100 1288 249858800 145.00 148.00 142.50 148.00 4.00 2.78% 147.50 4 148.00 6 12.88
2011-11-29 2207 2289664 1666 343843092 148.00 154.00 146.00 154.00 6.00 4.05% 153.50 6 154.00 98 13.40
2011-11-30 2207 15171910 4644 2147483647 154.00 164.50 150.00 163.50 9.50 6.17% 163.50 53 164.00 168 14.23
2011-12-01 2207 3630739 2215 601365323 165.00 173.50 161.00 163.50 0.00 0% 163.50 174 164.00 9 14.23
2011-12-02 2207 2038020 1536 329441240 164.50 165.00 159.00 163.00 0.50 -0.31% 162.00 5 163.00 13 14.19
2011-12-05 2207 871900 741 134657800 161.00 161.00 152.00 153.00 10.00 -6.13% 152.00 36 153.00 2 13.32
2011-12-06 2207 659255 542 98130353 154.00 154.00 146.00 146.50 6.50 -4.25% 146.50 57 147.00 4 12.75
2011-12-07 2207 950132 701 141536467 149.00 152.00 146.00 148.00 1.50 1.02% 148.00 1 148.50 23 12.88
2011-12-08 2207 389100 294 57445900 149.50 149.50 146.00 148.50 0.50 0.34% 147.50 1 148.50 21 12.92
2011-12-09 2207 688903 579 100355338 148.00 148.50 142.00 147.50 1.00 -0.67% 146.50 18 147.50 69 12.84
2011-12-12 2207 295581 261 43545988 151.00 151.00 145.00 148.00 0.50 0.34% 147.00 52 148.00 34 12.88
2011-12-13 2207 376429 294 54628776 149.50 149.50 143.50 145.50 2.50 -1.69% 145.00 2 145.50 58 12.66
2011-12-14 2207 379975 244 55196862 147.00 147.00 143.00 145.00 0.50 -0.34% 145.00 55 145.50 1 12.62
2011-12-15 2207 644261 453 89391540 144.00 144.00 135.50 137.50 7.50 -5.17% 137.50 53 138.50 23 11.97
2011-12-16 2207 251100 211 34764600 140.00 140.00 138.00 138.00 0.50 0.36% 138.00 14 138.50 41 12.01
2011-12-19 2207 296232 255 40329016 139.00 139.00 133.50 136.00 2.00 -1.45% 134.50 4 136.00 1 11.84
2011-12-20 2207 769700 663 101314100 132.00 135.00 128.50 132.50 3.50 -2.57% 132.00 1 132.50 44 11.53
2011-12-21 2207 783195 636 108613202 138.00 140.00 136.50 140.00 7.50 5.66% 139.50 4 140.00 42 12.18
2011-12-22 2207 543128 403 75216792 139.00 140.50 136.50 137.50 2.50 -1.79% 137.00 7 137.50 30 11.97
2011-12-23 2207 578703 476 82744232 140.00 145.00 139.00 145.00 7.50 5.45% 144.50 6 145.00 112 12.62
2011-12-26 2207 402891 307 57098131 145.00 145.00 140.50 141.00 4.00 -2.76% 140.50 73 141.00 53 12.27
2011-12-27 2207 185185 139 26117270 141.00 142.00 139.00 142.00 1.00 0.71% 141.50 1 142.00 70 12.36
2011-12-28 2207 219121 155 30928242 141.00 143.00 139.50 141.50 0.50 -0.35% 141.00 1 141.50 32 12.32
2011-12-29 2207 371008 278 52566144 141.50 144.00 139.50 144.00 2.50 1.77% 143.00 6 144.00 5 12.53
2011-12-30 2207 478922 342 69366572 145.00 146.50 143.00 145.50 1.50 1.04% 145.00 2 145.50 97 12.66