F-美食(2723)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 | 204.00 0 0% | 200.50 -3.5 -1.72% | 198.50 -2 -1% | 199.00 0.5 0.25% | 199.50 0.5 0.25% | 197.50 -2 -1% | 199.00 1.5 0.76% | 195.00 -4 -2.01% | 199.2 | |||||||||||||||||||||||
| 12 月 | 201.50 6.5 3.33% | 200.00 -1.5 -0.74% | 198.50 -1.5 -0.75% | 196.00 -2.5 -1.26% | 196.50 0.5 0.26% | 194.50 -2 -1.02% | 192.50 -2 -1.03% | 194.50 2 1.04% | 192.50 -2 -1.03% | 194.00 1.5 0.78% | 193.00 -1 -0.52% | 187.50 -5.5 -2.85% | 180.00 -7.5 -4% | 183.00 3 1.67% | 189.00 6 3.28% | 189.00 0 0% | 191.50 2.5 1.32% | 194.50 3 1.57% | 192.00 -2.5 -1.29% | 190.00 -2 -1.04% | 196.00 6 3.16% | 203.00 7 3.57% | 192.94 |
說明:最高漲幅:3.57%最低跌幅:-4% 最高價:204.00最低價:180.00平均價:194.68,灰色底表示週末,漲16天(52)元,跌18天(-52.5)元,平盤2天
4%=1,3%=4,2%=3,1%=5,0%=5,-0%=1,-1%=2,-2%=2,-3%=13,
| 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 | 2723 | 76000 | 65 | 15612000 | 206.50 | 207.00 | 204.00 | 204.00 | 4.00 | 0% | 204.00 | 9 | 204.50 | 1 | 27.46 |
| 2011-11-22 | 2723 | 100150 | 93 | 20173073 | 204.00 | 204.00 | 200.00 | 200.50 | 3.50 | -1.72% | 200.50 | 1 | 201.00 | 1 | 26.99 |
| 2011-11-23 | 2723 | 50051 | 45 | 9990149 | 200.00 | 201.00 | 198.50 | 198.50 | 2.00 | -1% | 198.00 | 31 | 199.00 | 3 | 26.72 |
| 2011-11-24 | 2723 | 60587 | 61 | 12065813 | 198.50 | 200.00 | 198.00 | 199.00 | 0.50 | 0.25% | 198.50 | 2 | 199.50 | 2 | 26.78 |
| 2011-11-25 | 2723 | 100050 | 95 | 19776974 | 199.00 | 199.50 | 196.50 | 199.50 | 0.50 | 0.25% | 198.00 | 1 | 199.50 | 2 | 26.85 |
| 2011-11-28 | 2723 | 19960 | 21 | 3971080 | 200.00 | 200.50 | 197.50 | 197.50 | 2.00 | -1% | 197.50 | 6 | 199.50 | 2 | 26.58 |
| 2011-11-29 | 2723 | 13033 | 17 | 2594583 | 197.50 | 200.50 | 197.50 | 199.00 | 1.50 | 0.76% | 198.50 | 1 | 199.50 | 2 | 26.78 |
| 2011-11-30 | 2723 | 45201 | 46 | 8926093 | 199.00 | 199.50 | 195.00 | 195.00 | 4.00 | -2.01% | 195.00 | 11 | 195.50 | 2 | 26.24 |
| 2011-12-01 | 2723 | 70310 | 69 | 14145500 | 200.00 | 202.00 | 199.50 | 201.50 | 6.50 | 3.33% | 201.00 | 3 | 201.50 | 2 | 27.12 |
| 2011-12-02 | 2723 | 19202 | 21 | 3840501 | 201.00 | 201.50 | 199.00 | 200.00 | 1.50 | -0.74% | 199.00 | 3 | 200.00 | 5 | 26.92 |
| 2011-12-05 | 2723 | 24075 | 25 | 4779350 | 200.00 | 200.00 | 198.00 | 198.50 | 1.50 | -0.75% | 198.00 | 3 | 199.00 | 2 | 26.72 |
| 2011-12-06 | 2723 | 36001 | 33 | 7076696 | 198.50 | 198.50 | 195.00 | 196.00 | 2.50 | -1.26% | 195.50 | 4 | 196.00 | 1 | 26.38 |
| 2011-12-07 | 2723 | 24010 | 24 | 4718970 | 197.50 | 197.50 | 195.50 | 196.50 | 0.50 | 0.26% | 195.50 | 3 | 196.50 | 1 | 26.45 |
| 2011-12-08 | 2723 | 44513 | 47 | 8708535 | 197.00 | 197.00 | 194.50 | 194.50 | 2.00 | -1.02% | 194.00 | 5 | 195.50 | 2 | 26.18 |
| 2011-12-09 | 2723 | 62475 | 64 | 12024200 | 193.50 | 193.50 | 192.00 | 192.50 | 2.00 | -1.03% | 192.00 | 8 | 193.00 | 7 | 25.91 |
| 2011-12-12 | 2723 | 8120 | 13 | 1576339 | 193.00 | 195.00 | 193.00 | 194.50 | 2.00 | 1.04% | 193.50 | 5 | 194.50 | 2 | 26.18 |
| 2011-12-13 | 2723 | 34101 | 34 | 6594442 | 192.00 | 194.00 | 191.00 | 192.50 | 2.00 | -1.03% | 192.50 | 3 | 194.00 | 3 | 25.91 |
| 2011-12-14 | 2723 | 20130 | 20 | 3898720 | 193.00 | 194.00 | 193.00 | 194.00 | 1.50 | 0.78% | 193.00 | 4 | 194.00 | 4 | 26.11 |
| 2011-12-15 | 2723 | 17320 | 15 | 3345760 | 194.00 | 194.00 | 192.00 | 193.00 | 1.00 | -0.52% | 192.50 | 1 | 193.50 | 2 | 25.98 |
| 2011-12-16 | 2723 | 54663 | 54 | 10348290 | 193.00 | 193.00 | 186.00 | 187.50 | 5.50 | -2.85% | 187.00 | 3 | 189.00 | 6 | 25.24 |
| 2011-12-19 | 2723 | 105390 | 110 | 19071001 | 188.00 | 188.00 | 179.50 | 180.00 | 7.50 | -4% | 179.50 | 3 | 180.00 | 12 | 24.23 |
| 2011-12-20 | 2723 | 25001 | 26 | 4572683 | 183.50 | 183.50 | 181.50 | 183.00 | 3.00 | 1.67% | 182.50 | 1 | 183.00 | 1 | 24.63 |
| 2011-12-21 | 2723 | 60019 | 60 | 11357591 | 187.00 | 190.00 | 187.00 | 189.00 | 6.00 | 3.28% | 189.00 | 1 | 189.50 | 1 | 25.44 |
| 2011-12-22 | 2723 | 17133 | 20 | 3235004 | 190.50 | 190.50 | 187.50 | 189.00 | 0.00 | 0% | 189.00 | 1 | 189.50 | 1 | 25.44 |
| 2011-12-23 | 2723 | 36005 | 34 | 6884465 | 190.50 | 192.00 | 190.00 | 191.50 | 2.50 | 1.32% | 191.00 | 2 | 192.00 | 2 | 25.77 |
| 2011-12-26 | 2723 | 42100 | 40 | 8171450 | 191.00 | 195.50 | 191.00 | 194.50 | 3.00 | 1.57% | 194.00 | 1 | 195.00 | 4 | 26.18 |
| 2011-12-27 | 2723 | 26100 | 27 | 5016500 | 194.50 | 194.50 | 191.50 | 192.00 | 2.50 | -1.29% | 192.00 | 6 | 193.50 | 3 | 25.84 |
| 2011-12-28 | 2723 | 71150 | 71 | 13656700 | 195.00 | 195.00 | 189.50 | 190.00 | 2.00 | -1.04% | 189.00 | 6 | 190.00 | 5 | 25.57 |
| 2011-12-29 | 2723 | 128130 | 83 | 24456480 | 189.00 | 196.00 | 189.00 | 196.00 | 6.00 | 3.16% | 195.50 | 1 | 196.00 | 2 | 26.38 |
| 2011-12-30 | 2723 | 149111 | 139 | 29759922 | 196.00 | 204.00 | 195.50 | 203.00 | 7.00 | 3.57% | 203.00 | 1 | 203.50 | 1 | 27.32 |