可成(2474)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　　　　　　　　　　　　　　　　　　　　168.00
0
0%		159.50
-8.5
-5.06%		158.00
-1.5
-0.94%		147.00
-11
-6.96%		137.00
-10
-6.8%		 　135.00
-2
-1.46%		144.00
9
6.67%		141.50
-2.5
-1.74%		 147.1
12 月146.00
4.5
3.18%		147.00
1
0.68%		 　137.00
-10
-6.8%		138.00
1
0.73%		133.00
-5
-3.62%		125.00
-8
-6.02%		124.50
-0.5
-0.4%		 　124.00
-0.5
-0.4%		129.50
5.5
4.44%		136.00
6.5
5.02%		133.00
-3
-2.21%		132.50
-0.5
-0.38%		 　123.50
-9
-6.79%		131.50
8
6.48%		140.50
9
6.84%		142.50
2
1.42%		147.50
5
3.51%		 　142.50
-5
-3.39%		143.00
0.5
0.35%		140.50
-2.5
-1.75%		141.50
1
0.71%		140.50
-1
-0.71%		　135.62

說明:最高漲幅:6.84%最低跌幅:-6.96% 最高價:168.00最低價:123.50平均價:138.81,灰色底表示週末,漲13天(57.5)元,跌22天(-107)元,平盤1天
7%=2,6%=1,5%=1,4%=2,3%=2,1%=4,0%=2,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=4,-6%=4,-7%=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 2474 14156067 8510 2147483647 168.50 171.00 166.00 168.00 1.50 0% 168.00 117 168.50 97 12.23
2011-11-22 2474 20602205 11821 2147483647 166.50 166.50 158.50 159.50 8.50 -5.06% 159.50 92 160.00 215 11.61
2011-11-23 2474 11929913 7218 1913044493 158.00 163.50 158.00 158.00 1.50 -0.94% 158.00 19 158.50 13 11.50
2011-11-24 2474 4380399 2045 643918653 147.00 147.00 147.00 147.00 11.00 -6.96% 0.00 0 147.00 12832 10.70
2011-11-25 2474 46074108 23701 2147483647 142.00 150.00 137.00 137.00 10.00 -6.8% 0.00 0 137.00 72 9.97
2011-11-28 2474 30920661 17571 2147483647 139.00 141.50 130.50 135.00 2.00 -1.46% 135.00 284 135.50 93 9.83
2011-11-29 2474 20687095 12001 2147483647 139.00 144.00 138.50 144.00 9.00 6.67% 144.00 2675 0.00 0 10.48
2011-11-30 2474 22618565 13478 2147483647 143.50 146.50 140.50 141.50 2.50 -1.74% 141.00 93 141.50 23 10.30
2011-12-01 2474 15118582 9245 2147483647 150.50 150.50 145.50 146.00 4.50 3.18% 145.50 188 146.00 5 10.63
2011-12-02 2474 11736293 7344 1727805216 146.00 149.00 145.00 147.00 1.00 0.68% 146.50 388 147.00 41 10.70
2011-12-05 2474 18433405 10994 2147483647 144.50 144.50 137.00 137.00 10.00 -6.8% 137.00 1208 137.50 42 10.33
2011-12-06 2474 19576728 10656 2147483647 136.00 142.50 135.00 138.00 1.00 0.73% 138.00 706 138.50 38 10.41
2011-12-07 2474 23930123 12791 2147483647 142.00 142.00 132.00 133.00 5.00 -3.62% 133.00 250 133.50 19 10.03
2011-12-08 2474 28474431 14975 2147483647 130.00 131.00 124.00 125.00 8.00 -6.02% 125.00 181 125.50 90 9.43
2011-12-09 2474 39996102 17670 2147483647 120.00 131.00 119.50 124.50 0.50 -0.4% 124.00 409 124.50 1 9.39
2011-12-12 2474 20710296 10452 2147483647 127.00 128.50 122.50 124.00 0.50 -0.4% 124.00 152 124.50 311 9.35
2011-12-13 2474 27667616 13843 2147483647 124.00 131.50 124.00 129.50 5.50 4.44% 129.50 152 130.00 428 9.77
2011-12-14 2474 28824667 15360 2147483647 129.50 136.50 128.00 136.00 6.50 5.02% 135.50 37 136.00 485 10.26
2011-12-15 2474 20599867 12206 2147483647 134.00 138.00 132.00 133.00 3.00 -2.21% 133.00 526 133.50 34 10.03
2011-12-16 2474 14335974 8554 1923785042 134.00 136.00 132.50 132.50 0.50 -0.38% 132.50 123 133.00 201 9.99
2011-12-19 2474 18961417 10766 2147483647 132.00 133.00 123.50 123.50 9.00 -6.79% 0.00 0 123.50 397 9.31
2011-12-20 2474 23284948 12751 2147483647 125.50 132.00 124.00 131.50 8.00 6.48% 131.00 76 131.50 280 9.92
2011-12-21 2474 17162468 6543 2147483647 139.50 140.50 139.00 140.50 9.00 6.84% 140.50 6661 0.00 0 10.60
2011-12-22 2474 28756205 15640 2147483647 141.50 146.50 140.00 142.50 2.00 1.42% 142.50 208 143.00 296 10.75
2011-12-23 2474 23109852 12122 2147483647 146.50 149.50 145.50 147.50 5.00 3.51% 147.50 242 148.00 404 11.12
2011-12-26 2474 30078756 16150 2147483647 148.00 148.50 140.00 142.50 5.00 -3.39% 142.50 143 143.00 113 10.75
2011-12-27 2474 18390487 10597 2147483647 142.50 145.50 141.00 143.00 0.50 0.35% 143.00 393 143.50 37 10.78
2011-12-28 2474 12252323 7147 1748878543 144.00 144.50 140.50 140.50 2.50 -1.75% 140.50 148 141.00 19 10.60
2011-12-29 2474 14483130 7962 2031830889 140.00 141.50 138.50 141.50 1.00 0.71% 141.00 52 141.50 526 10.67
2011-12-30 2474 14603548 8613 2080925268 143.00 145.00 140.50 140.50 1.00 -0.71% 140.50 333 141.00 159 10.60