遠百(2903)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 | 37.85 0 0% | 37.30 -0.55 -1.45% | 36.50 -0.8 -2.14% | 38.00 1.5 4.11% | 37.00 -1 -2.63% | 37.55 0.55 1.49% | 37.60 0.05 0.13% | 37.65 0.05 0.13% | 37.72 | |||||||||||||||||||||||
12 月 | 40.15 2.5 6.64% | 39.30 -0.85 -2.12% | 39.00 -0.3 -0.76% | 37.80 -1.2 -3.08% | 38.35 0.55 1.46% | 37.35 -1 -2.61% | 37.00 -0.35 -0.94% | 35.25 -1.75 -4.73% | 32.80 -2.45 -6.95% | 32.05 -0.75 -2.29% | 31.80 -0.25 -0.78% | 30.80 -1 -3.14% | 29.80 -1 -3.25% | 30.05 0.25 0.84% | 32.15 2.1 6.99% | 32.25 0.1 0.31% | 33.75 1.5 4.65% | 33.80 0.05 0.15% | 33.65 -0.15 -0.44% | 33.80 0.15 0.45% | 35.30 1.5 4.44% | 35.70 0.4 1.13% | 34.61 |
說明:最高漲幅:6.99%最低跌幅:-6.95% 最高價:40.15最低價:29.80平均價:35.47,灰色底表示週末,漲17天(14.35)元,跌18天(-16.45)元,平盤1天
7%=3,5%=1,4%=2,1%=5,0%=7,-0%=1,-1%=1,-2%=2,-3%=3,-4%=5,-5%=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 | 2903 | 13785213 | 7070 | 528355415 | 38.50 | 39.10 | 37.50 | 37.85 | 0.75 | 0% | 37.85 | 3 | 37.90 | 10 | 19.31 |
2011-11-22 | 2903 | 12024437 | 5626 | 454511735 | 38.00 | 38.50 | 37.00 | 37.30 | 0.55 | -1.45% | 37.30 | 570 | 37.35 | 2 | 19.03 |
2011-11-23 | 2903 | 11282883 | 4386 | 418542367 | 37.50 | 37.65 | 36.50 | 36.50 | 0.80 | -2.14% | 36.50 | 225 | 36.55 | 6 | 18.62 |
2011-11-24 | 2903 | 12365719 | 6103 | 464268122 | 36.25 | 38.45 | 36.25 | 38.00 | 1.50 | 4.11% | 38.00 | 21 | 38.05 | 40 | 19.39 |
2011-11-25 | 2903 | 8973807 | 4602 | 336580016 | 38.40 | 38.80 | 36.65 | 37.00 | 1.00 | -2.63% | 36.95 | 20 | 37.00 | 11 | 18.88 |
2011-11-28 | 2903 | 5635906 | 2460 | 212290359 | 38.00 | 38.20 | 37.20 | 37.55 | 0.55 | 1.49% | 37.50 | 126 | 37.55 | 17 | 19.16 |
2011-11-29 | 2903 | 5919341 | 2878 | 224403661 | 38.05 | 38.25 | 37.60 | 37.60 | 0.05 | 0.13% | 37.60 | 157 | 37.65 | 21 | 19.18 |
2011-11-30 | 2903 | 9200253 | 4469 | 351369216 | 38.20 | 38.90 | 37.60 | 37.65 | 0.05 | 0.13% | 37.65 | 93 | 37.70 | 9 | 19.21 |
2011-12-01 | 2903 | 12413934 | 5630 | 493368927 | 40.00 | 40.15 | 39.10 | 40.15 | 2.50 | 6.64% | 40.10 | 52 | 40.15 | 159 | 20.48 |
2011-12-02 | 2903 | 6239657 | 3158 | 246533178 | 40.10 | 40.10 | 39.20 | 39.30 | 0.85 | -2.12% | 39.25 | 135 | 39.30 | 16 | 20.05 |
2011-12-05 | 2903 | 3482887 | 1943 | 136649343 | 39.30 | 39.65 | 38.85 | 39.00 | 0.30 | -0.76% | 39.00 | 123 | 39.05 | 3 | 19.90 |
2011-12-06 | 2903 | 6805378 | 3169 | 259029364 | 39.10 | 39.30 | 37.50 | 37.80 | 1.20 | -3.08% | 37.75 | 2 | 37.80 | 60 | 19.29 |
2011-12-07 | 2903 | 4944667 | 2301 | 189744317 | 38.40 | 38.50 | 38.20 | 38.35 | 0.55 | 1.46% | 38.30 | 53 | 38.35 | 150 | 19.57 |
2011-12-08 | 2903 | 9401492 | 4112 | 351340565 | 38.35 | 38.40 | 36.70 | 37.35 | 1.00 | -2.61% | 37.35 | 57 | 37.40 | 18 | 19.06 |
2011-12-09 | 2903 | 6607276 | 2951 | 242515062 | 35.85 | 37.40 | 35.60 | 37.00 | 0.35 | -0.94% | 37.00 | 78 | 37.05 | 4 | 18.88 |
2011-12-12 | 2903 | 9901984 | 4178 | 361680172 | 37.20 | 37.90 | 35.20 | 35.25 | 1.75 | -4.73% | 35.25 | 52 | 35.30 | 3 | 17.98 |
2011-12-13 | 2903 | 21584018 | 8057 | 714960071 | 34.60 | 34.60 | 32.80 | 32.80 | 2.45 | -6.95% | 0.00 | 0 | 32.80 | 532 | 16.73 |
2011-12-14 | 2903 | 20604119 | 7675 | 658112076 | 32.50 | 32.50 | 31.30 | 32.05 | 0.75 | -2.29% | 32.05 | 103 | 32.10 | 8 | 16.35 |
2011-12-15 | 2903 | 12130682 | 5890 | 387967125 | 31.55 | 32.45 | 31.30 | 31.80 | 0.25 | -0.78% | 31.80 | 129 | 31.85 | 35 | 16.22 |
2011-12-16 | 2903 | 24504056 | 8955 | 757791563 | 31.50 | 31.55 | 30.50 | 30.80 | 1.00 | -3.14% | 30.80 | 252 | 30.85 | 81 | 15.71 |
2011-12-19 | 2903 | 13971186 | 5528 | 427176401 | 30.80 | 31.35 | 29.50 | 29.80 | 1.00 | -3.25% | 29.80 | 294 | 29.85 | 16 | 15.20 |
2011-12-20 | 2903 | 8980682 | 3651 | 271554574 | 30.20 | 30.70 | 29.85 | 30.05 | 0.25 | 0.84% | 30.05 | 19 | 30.10 | 15 | 15.33 |
2011-12-21 | 2903 | 7201743 | 2526 | 229932925 | 32.00 | 32.15 | 31.30 | 32.15 | 2.10 | 6.99% | 32.15 | 11805 | 0.00 | 0 | 16.40 |
2011-12-22 | 2903 | 15464059 | 5980 | 504692843 | 32.30 | 33.10 | 32.15 | 32.25 | 0.10 | 0.31% | 32.25 | 91 | 32.30 | 21 | 16.45 |
2011-12-23 | 2903 | 15615062 | 6240 | 523837273 | 33.15 | 34.20 | 32.80 | 33.75 | 1.50 | 4.65% | 33.75 | 7 | 33.80 | 54 | 17.22 |
2011-12-26 | 2903 | 9655468 | 3773 | 328412864 | 34.00 | 34.40 | 33.75 | 33.80 | 0.05 | 0.15% | 33.80 | 187 | 33.85 | 18 | 17.24 |
2011-12-27 | 2903 | 9709669 | 3667 | 324173598 | 34.00 | 34.30 | 32.90 | 33.65 | 0.15 | -0.44% | 33.60 | 3 | 33.65 | 97 | 17.17 |
2011-12-28 | 2903 | 8056190 | 3419 | 274016724 | 33.85 | 34.45 | 33.40 | 33.80 | 0.15 | 0.45% | 33.80 | 43 | 33.85 | 40 | 17.24 |
2011-12-29 | 2903 | 15241672 | 6756 | 530971858 | 34.00 | 35.65 | 33.95 | 35.30 | 1.50 | 4.44% | 35.30 | 42 | 35.35 | 6 | 18.01 |
2011-12-30 | 2903 | 17055172 | 6979 | 617253477 | 36.10 | 36.85 | 35.50 | 35.70 | 0.40 | 1.13% | 35.65 | 13 | 35.70 | 26 | 18.21 |