晶華(2707)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 | 441.00 0 0% | 432.00 -9 -2.04% | 417.50 -14.5 -3.36% | 431.00 13.5 3.23% | 417.00 -14 -3.25% | 413.50 -3.5 -0.84% | 419.50 6 1.45% | 413.00 -6.5 -1.55% | 422.35 | |||||||||||||||||||||||
12 月 | 425.50 12.5 3.03% | 422.50 -3 -0.71% | 417.50 -5 -1.18% | 412.50 -5 -1.2% | 411.00 -1.5 -0.36% | 413.00 2 0.49% | 400.50 -12.5 -3.03% | 388.00 -12.5 -3.12% | 378.50 -9.5 -2.45% | 383.50 5 1.32% | 370.00 -13.5 -3.52% | 366.50 -3.5 -0.95% | 354.00 -12.5 -3.41% | 358.50 4.5 1.27% | 383.50 25 6.97% | 377.00 -6.5 -1.69% | 390.00 13 3.45% | 395.00 5 1.28% | 396.00 1 0.25% | 392.00 -4 -1.01% | 394.50 2.5 0.64% | 392.00 -2.5 -0.63% | 391.38 |
說明:最高漲幅:6.97%最低跌幅:-3.52% 最高價:441.00最低價:354.00平均價:399.99,灰色底表示週末,漲13天(107.5)元,跌22天(-172.5)元,平盤1天
7%=1,3%=4,1%=6,0%=3,-0%=1,-1%=1,-2%=4,-3%=7,-4%=9,
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 | 2707 | 151666 | 174 | 67520542 | 448.50 | 448.50 | 441.00 | 441.00 | 7.50 | 0% | 440.50 | 10 | 442.00 | 1 | 36.90 |
2011-11-22 | 2707 | 250755 | 272 | 109753650 | 440.50 | 447.00 | 429.00 | 432.00 | 9.00 | -2.04% | 431.50 | 1 | 432.00 | 4 | 36.15 |
2011-11-23 | 2707 | 220566 | 241 | 93227800 | 423.00 | 432.00 | 416.00 | 417.50 | 14.50 | -3.36% | 416.50 | 3 | 417.50 | 5 | 34.94 |
2011-11-24 | 2707 | 161045 | 156 | 67463305 | 406.50 | 431.00 | 406.50 | 431.00 | 13.50 | 3.23% | 430.00 | 3 | 431.00 | 2 | 36.07 |
2011-11-25 | 2707 | 194887 | 194 | 82539653 | 431.00 | 435.00 | 417.00 | 417.00 | 14.00 | -3.25% | 417.00 | 4 | 418.00 | 5 | 34.90 |
2011-11-28 | 2707 | 152310 | 156 | 63441260 | 422.00 | 425.00 | 413.00 | 413.50 | 3.50 | -0.84% | 413.50 | 1 | 414.00 | 1 | 34.60 |
2011-11-29 | 2707 | 149250 | 145 | 62436500 | 424.00 | 424.00 | 414.50 | 419.50 | 6.00 | 1.45% | 418.00 | 1 | 419.50 | 3 | 35.10 |
2011-11-30 | 2707 | 113716 | 114 | 47173140 | 419.50 | 419.50 | 413.00 | 413.00 | 6.50 | -1.55% | 413.00 | 1 | 415.00 | 5 | 34.56 |
2011-12-01 | 2707 | 243064 | 235 | 104207700 | 440.00 | 440.00 | 423.50 | 425.50 | 12.50 | 3.03% | 425.00 | 5 | 427.00 | 1 | 35.61 |
2011-12-02 | 2707 | 117160 | 129 | 49221200 | 425.50 | 425.50 | 417.50 | 422.50 | 3.00 | -0.71% | 420.00 | 1 | 422.50 | 4 | 35.36 |
2011-12-05 | 2707 | 55736 | 63 | 23348148 | 422.50 | 422.50 | 417.00 | 417.50 | 5.00 | -1.18% | 417.00 | 11 | 417.50 | 9 | 34.94 |
2011-12-06 | 2707 | 180981 | 159 | 75076620 | 417.00 | 421.00 | 412.50 | 412.50 | 5.00 | -1.2% | 412.00 | 15 | 412.50 | 1 | 34.52 |
2011-12-07 | 2707 | 128910 | 143 | 53149510 | 412.50 | 418.00 | 410.00 | 411.00 | 1.50 | -0.36% | 411.00 | 9 | 411.50 | 3 | 34.39 |
2011-12-08 | 2707 | 116666 | 127 | 47946556 | 414.50 | 414.50 | 408.00 | 413.00 | 2.00 | 0.49% | 411.00 | 8 | 413.00 | 3 | 34.56 |
2011-12-09 | 2707 | 233002 | 223 | 94285302 | 413.00 | 413.00 | 399.00 | 400.50 | 12.50 | -3.03% | 400.00 | 12 | 400.50 | 1 | 33.51 |
2011-12-12 | 2707 | 250582 | 258 | 98951768 | 404.00 | 408.00 | 388.00 | 388.00 | 12.50 | -3.12% | 387.50 | 6 | 391.50 | 1 | 32.47 |
2011-12-13 | 2707 | 239100 | 262 | 90398500 | 385.00 | 385.00 | 371.00 | 378.50 | 9.50 | -2.45% | 378.50 | 12 | 379.00 | 1 | 31.67 |
2011-12-14 | 2707 | 144250 | 133 | 54597375 | 379.50 | 383.50 | 372.50 | 383.50 | 5.00 | 1.32% | 383.00 | 6 | 383.50 | 5 | 32.09 |
2011-12-15 | 2707 | 193005 | 213 | 72174866 | 380.00 | 380.00 | 369.00 | 370.00 | 13.50 | -3.52% | 370.00 | 11 | 372.00 | 1 | 30.96 |
2011-12-16 | 2707 | 107469 | 116 | 39542937 | 371.00 | 374.00 | 365.00 | 366.50 | 3.50 | -0.95% | 366.00 | 2 | 367.50 | 2 | 30.67 |
2011-12-19 | 2707 | 156845 | 180 | 55721820 | 361.50 | 361.50 | 352.50 | 354.00 | 12.50 | -3.41% | 354.00 | 5 | 354.50 | 2 | 29.62 |
2011-12-20 | 2707 | 142069 | 165 | 51249231 | 355.50 | 366.00 | 355.50 | 358.50 | 4.50 | 1.27% | 358.00 | 9 | 359.00 | 1 | 30.00 |
2011-12-21 | 2707 | 374518 | 360 | 142031152 | 371.50 | 383.50 | 367.00 | 383.50 | 25.00 | 6.97% | 383.00 | 2 | 383.50 | 10 | 32.09 |
2011-12-22 | 2707 | 114858 | 129 | 43330894 | 383.50 | 383.50 | 375.00 | 377.00 | 6.50 | -1.69% | 377.00 | 5 | 377.50 | 2 | 31.55 |
2011-12-23 | 2707 | 234230 | 249 | 91500700 | 386.00 | 396.00 | 381.50 | 390.00 | 13.00 | 3.45% | 390.00 | 2 | 390.50 | 1 | 32.64 |
2011-12-26 | 2707 | 142807 | 155 | 56755765 | 394.00 | 405.00 | 393.50 | 395.00 | 5.00 | 1.28% | 395.00 | 3 | 396.00 | 6 | 33.05 |
2011-12-27 | 2707 | 170661 | 169 | 67691256 | 400.00 | 401.00 | 390.00 | 396.00 | 1.00 | 0.25% | 396.00 | 1 | 396.50 | 12 | 33.14 |
2011-12-28 | 2707 | 80218 | 96 | 31495802 | 392.00 | 396.00 | 390.50 | 392.00 | 4.00 | -1.01% | 391.50 | 4 | 392.50 | 2 | 32.80 |
2011-12-29 | 2707 | 150720 | 161 | 58679597 | 384.00 | 394.50 | 381.50 | 394.50 | 2.50 | 0.64% | 393.50 | 2 | 394.50 | 4 | 33.01 |
2011-12-30 | 2707 | 172254 | 185 | 68405568 | 396.50 | 401.50 | 392.00 | 392.00 | 2.50 | -0.63% | 392.00 | 3 | 392.50 | 4 | 32.80 |