友達(2409)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 | 13.35 0 0% | 13.70 0.35 2.62% | 12.75 -0.95 -6.93% | 13.30 0.55 4.31% | 13.00 -0.3 -2.26% | 13.90 0.9 6.92% | 14.10 0.2 1.44% | 14.05 -0.05 -0.35% | 13.71 | |||||||||||||||||||||||
12 月 | 15.00 0.95 6.76% | 14.75 -0.25 -1.67% | 14.55 -0.2 -1.36% | 14.00 -0.55 -3.78% | 14.45 0.45 3.21% | 13.80 -0.65 -4.5% | 13.60 -0.2 -1.45% | 13.30 -0.3 -2.21% | 13.35 0.05 0.38% | 13.20 -0.15 -1.12% | 12.65 -0.55 -4.17% | 12.70 0.05 0.4% | 12.75 0.05 0.39% | 12.85 0.1 0.78% | 13.70 0.85 6.61% | 13.40 -0.3 -2.19% | 13.75 0.35 2.61% | 13.55 -0.2 -1.45% | 13.60 0.05 0.37% | 13.25 -0.35 -2.57% | 13.25 0 0% | 13.00 -0.25 -1.89% | 13.56 |
說明:最高漲幅:6.92%最低跌幅:-6.93% 最高價:15.00最低價:12.65平均價:13.6,灰色底表示週末,漲16天(6.8)元,跌18天(-5.95)元,平盤2天
7%=5,4%=1,3%=3,1%=2,0%=7,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=6,-6%=6,
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 | 2409 | 60850976 | 11658 | 825324154 | 13.50 | 13.95 | 13.25 | 13.35 | 0.40 | 0% | 13.35 | 726 | 13.40 | 152 | 0.00 |
2011-11-22 | 2409 | 70838961 | 11803 | 968397070 | 13.50 | 14.00 | 13.30 | 13.70 | 0.35 | 2.62% | 13.70 | 904 | 13.75 | 315 | 0.00 |
2011-11-23 | 2409 | 104673522 | 16677 | 1357694459 | 13.30 | 13.50 | 12.75 | 12.75 | 0.95 | -6.93% | 12.75 | 1625 | 12.80 | 1314 | 0.00 |
2011-11-24 | 2409 | 86457754 | 12707 | 1134884234 | 12.70 | 13.60 | 12.70 | 13.30 | 0.55 | 4.31% | 13.25 | 1351 | 13.30 | 131 | 0.00 |
2011-11-25 | 2409 | 64720857 | 10956 | 860981091 | 13.50 | 13.55 | 13.00 | 13.00 | 0.30 | -2.26% | 12.95 | 1237 | 13.00 | 674 | 0.00 |
2011-11-28 | 2409 | 31760909 | 4382 | 439152080 | 13.50 | 13.90 | 13.45 | 13.90 | 0.90 | 6.92% | 13.90 | 36176 | 0.00 | 0 | 0.00 |
2011-11-29 | 2409 | 82603865 | 12525 | 1164627908 | 14.20 | 14.30 | 13.95 | 14.10 | 0.20 | 1.44% | 14.05 | 1338 | 14.10 | 127 | 0.00 |
2011-11-30 | 2409 | 77959716 | 11062 | 1093572174 | 14.00 | 14.25 | 13.80 | 14.05 | 0.05 | -0.35% | 14.00 | 193 | 14.05 | 263 | 0.00 |
2011-12-01 | 2409 | 45454432 | 7354 | 681816480 | 15.00 | 15.00 | 15.00 | 15.00 | 0.95 | 6.76% | 15.00 | 69405 | 0.00 | 0 | 0.00 |
2011-12-02 | 2409 | 93816083 | 13255 | 1392996100 | 14.95 | 15.10 | 14.65 | 14.75 | 0.25 | -1.67% | 14.75 | 625 | 14.80 | 1642 | 0.00 |
2011-12-05 | 2409 | 97642782 | 18297 | 1465516538 | 14.95 | 15.40 | 14.55 | 14.55 | 0.20 | -1.36% | 14.50 | 1887 | 14.55 | 237 | 0.00 |
2011-12-06 | 2409 | 67990658 | 12333 | 972995512 | 14.60 | 14.80 | 13.95 | 14.00 | 0.55 | -3.78% | 13.95 | 2021 | 14.00 | 452 | 0.00 |
2011-12-07 | 2409 | 53740373 | 10001 | 768045995 | 14.15 | 14.50 | 14.10 | 14.45 | 0.45 | 3.21% | 14.40 | 406 | 14.45 | 654 | 0.00 |
2011-12-08 | 2409 | 72667920 | 13495 | 996375972 | 14.00 | 14.10 | 13.45 | 13.80 | 0.65 | -4.5% | 13.75 | 1038 | 13.80 | 265 | 0.00 |
2011-12-09 | 2409 | 56265294 | 11322 | 759147028 | 13.30 | 13.85 | 13.10 | 13.60 | 0.20 | -1.45% | 13.60 | 124 | 13.65 | 165 | 0.00 |
2011-12-12 | 2409 | 26110342 | 5991 | 354163022 | 13.80 | 13.90 | 13.30 | 13.30 | 0.30 | -2.21% | 13.30 | 2360 | 13.35 | 68 | 0.00 |
2011-12-13 | 2409 | 39134056 | 7023 | 523757118 | 13.30 | 13.55 | 13.25 | 13.35 | 0.05 | 0.38% | 13.35 | 781 | 13.40 | 387 | 0.00 |
2011-12-14 | 2409 | 41333623 | 8241 | 544454530 | 13.35 | 13.40 | 12.90 | 13.20 | 0.15 | -1.12% | 13.20 | 817 | 13.25 | 32 | 0.00 |
2011-12-15 | 2409 | 50828184 | 9465 | 654509094 | 13.00 | 13.10 | 12.65 | 12.65 | 0.55 | -4.17% | 12.65 | 40 | 12.70 | 722 | 0.00 |
2011-12-16 | 2409 | 40640450 | 6905 | 517915808 | 12.75 | 12.95 | 12.60 | 12.70 | 0.05 | 0.4% | 12.70 | 456 | 12.75 | 556 | 0.00 |
2011-12-19 | 2409 | 46223596 | 10452 | 591248069 | 12.65 | 13.00 | 12.60 | 12.75 | 0.05 | 0.39% | 12.75 | 432 | 12.80 | 817 | 0.00 |
2011-12-20 | 2409 | 54340927 | 9524 | 712892588 | 13.10 | 13.35 | 12.85 | 12.85 | 0.10 | 0.78% | 12.85 | 294 | 12.90 | 390 | 0.00 |
2011-12-21 | 2409 | 73402693 | 9349 | 1002601296 | 13.70 | 13.70 | 13.40 | 13.70 | 0.85 | 6.61% | 13.70 | 11412 | 0.00 | 0 | 0.00 |
2011-12-22 | 2409 | 30571209 | 6187 | 413325728 | 13.70 | 13.70 | 13.40 | 13.40 | 0.30 | -2.19% | 13.40 | 1892 | 13.45 | 1125 | 0.00 |
2011-12-23 | 2409 | 58854389 | 10581 | 804844842 | 13.70 | 13.85 | 13.40 | 13.75 | 0.35 | 2.61% | 13.70 | 1795 | 13.75 | 890 | 0.00 |
2011-12-26 | 2409 | 26604284 | 5635 | 363850417 | 13.65 | 13.85 | 13.55 | 13.55 | 0.20 | -1.45% | 13.55 | 1074 | 13.60 | 601 | 0.00 |
2011-12-27 | 2409 | 32016069 | 6726 | 438184801 | 13.75 | 13.85 | 13.55 | 13.60 | 0.05 | 0.37% | 13.60 | 1414 | 13.65 | 438 | 0.00 |
2011-12-28 | 2409 | 32615251 | 7368 | 438260952 | 13.55 | 13.70 | 13.25 | 13.25 | 0.35 | -2.57% | 13.25 | 917 | 13.30 | 373 | 0.00 |
2011-12-29 | 2409 | 44184404 | 7262 | 576058106 | 13.10 | 13.40 | 13.05 | 13.25 | 0.00 | 0% | 13.25 | 502 | 13.30 | 218 | 0.00 |
2011-12-30 | 2409 | 42779415 | 7484 | 561412695 | 13.40 | 13.50 | 13.00 | 13.00 | 0.25 | -1.89% | 13.00 | 2415 | 13.05 | 938 | 0.00 |