中華電(2412)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　　　　　　　　　　　　　　　　　　　　100.00
0
0%		100.50
0.5
0.5%		100.00
-0.5
-0.5%		100.50
0.5
0.5%		99.50
-1
-1%		 　100.00
0.5
0.5%		99.60
-0.4
-0.4%		99.60
0
0%		 100.12
12 月101.50
1.9
1.91%		101.00
-0.5
-0.49%		 　100.50
-0.5
-0.5%		100.00
-0.5
-0.5%		101.50
1.5
1.5%		101.50
0
0%		101.00
-0.5
-0.49%		 　101.50
0.5
0.5%		101.00
-0.5
-0.49%		101.00
0
0%		100.00
-1
-0.99%		100.50
0.5
0.5%		 　100.50
0
0%		101.00
0.5
0.5%		101.50
0.5
0.5%		101.00
-0.5
-0.49%		100.50
-0.5
-0.5%		 　99.70
-0.8
-0.8%		100.50
0.8
0.8%		100.00
-0.5
-0.5%		100.50
0.5
0.5%		100.00
-0.5
-0.5%		　100.71

說明:最高漲幅:1.91%最低跌幅:-1% 最高價:101.50最低價:99.50平均價:100.54,灰色底表示週末,漲14天(11.1)元,跌16天(-9.5)元,平盤6天
2%=3,1%=11,0%=6,-0%=5,-1%=11,

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 2412 13432311 4448 1351524100 101.50 101.50 100.00 100.00 2.00 0% 100.00 4508 100.50 223 16.26
2011-11-22 2412 11729303 3621 1180444993 100.00 101.50 99.80 100.50 0.50 0.5% 100.50 418 101.00 1272 16.34
2011-11-23 2412 14309437 5574 1428633451 100.50 100.50 99.80 100.00 0.50 -0.5% 99.90 318 100.00 741 16.26
2011-11-24 2412 11778462 4057 1181114500 100.00 101.00 99.90 100.50 0.50 0.5% 100.00 1891 100.50 185 16.34
2011-11-25 2412 18591027 6492 1855640500 100.00 101.00 99.30 99.50 1.00 -1% 99.50 84 99.60 222 16.18
2011-11-28 2412 15745319 4924 1584194900 100.00 101.00 100.00 100.00 0.50 0.5% 100.00 2426 100.50 268 16.26
2011-11-29 2412 17769338 4968 1777288100 101.00 101.00 99.60 99.60 0.40 -0.4% 99.60 43 99.70 58 16.20
2011-11-30 2412 22764814 6974 2147483647 99.70 100.00 99.00 99.60 0.00 0% 99.50 8 99.60 88 16.20
2011-12-01 2412 13630582 5225 1375856782 100.50 101.50 100.00 101.50 1.90 1.91% 101.00 162 101.50 1357 16.50
2011-12-02 2412 7684668 2455 773146110 100.50 101.50 100.00 101.00 0.50 -0.49% 100.50 1315 101.00 2840 16.42
2011-12-05 2412 9515361 3376 952222426 100.00 100.50 99.70 100.50 0.50 -0.5% 100.00 1962 100.50 269 16.34
2011-12-06 2412 5973218 2569 597538900 100.00 100.50 99.90 100.00 0.50 -0.5% 100.00 1219 100.50 1138 16.26
2011-12-07 2412 13283165 4591 1338076665 100.50 101.50 100.00 101.50 1.50 1.5% 101.00 2 101.50 395 16.50
2011-12-08 2412 8570275 3516 866223775 101.00 101.50 100.50 101.50 0.00 0% 101.00 7 101.50 1296 16.50
2011-12-09 2412 8448713 3512 854901013 101.50 101.50 100.50 101.00 0.50 -0.49% 100.50 1047 101.00 190 16.42
2011-12-12 2412 6872655 2832 695997655 101.00 102.00 100.50 101.50 0.50 0.5% 101.00 2376 101.50 359 16.50
2011-12-13 2412 7393877 3202 748221077 101.00 101.50 101.00 101.00 0.50 -0.49% 101.00 1314 101.50 1083 16.42
2011-12-14 2412 7095337 3348 717823037 101.50 101.50 101.00 101.00 0.00 0% 101.00 950 101.50 2167 16.42
2011-12-15 2412 12814709 4665 1282986600 100.50 101.00 99.80 100.00 1.00 -0.99% 99.90 434 100.00 1127 16.26
2011-12-16 2412 10074066 3130 1011422596 100.00 101.00 100.00 100.50 0.50 0.5% 100.00 2933 100.50 17 16.34
2011-12-19 2412 10115976 4030 1013036900 101.00 101.00 99.90 100.50 0.00 0% 100.00 268 100.50 1041 16.34
2011-12-20 2412 9713527 2754 974469631 100.50 101.00 99.90 101.00 0.50 0.5% 100.50 1072 101.00 3705 16.42
2011-12-21 2412 10747855 3394 1086044855 101.00 101.50 100.50 101.50 0.50 0.5% 101.00 20 101.50 4062 16.50
2011-12-22 2412 3793362 1767 381959562 100.50 101.00 100.50 101.00 0.50 -0.49% 100.50 750 101.00 1411 16.42
2011-12-23 2412 13134392 5117 1315005367 100.50 101.00 99.90 100.50 0.50 -0.5% 100.00 1145 100.50 467 16.34
2011-12-26 2412 16470925 5666 1641875400 100.00 100.50 99.40 99.70 0.80 -0.8% 99.60 641 99.70 186 16.21
2011-12-27 2412 9731803 3245 969845571 99.70 100.50 99.40 100.50 0.80 0.8% 100.00 644 100.50 1120 16.34
2011-12-28 2412 6831635 1967 683590400 100.00 100.50 99.80 100.00 0.50 -0.5% 99.90 449 100.00 381 16.26
2011-12-29 2412 12896848 3743 1291089400 99.90 100.50 99.50 100.50 0.50 0.5% 100.00 1724 100.50 632 16.34
2011-12-30 2412 13116407 4357 1314735500 100.50 100.50 99.80 100.00 0.50 -0.5% 100.00 5 100.50 1889 16.26