統一超(2912)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 | 160.50 0 0% | 157.50 -3 -1.87% | 155.00 -2.5 -1.59% | 156.50 1.5 0.97% | 154.00 -2.5 -1.6% | 157.00 3 1.95% | 157.00 0 0% | 149.50 -7.5 -4.78% | 156.35 | |||||||||||||||||||||||
12 月 | 159.50 10 6.69% | 160.50 1 0.63% | 164.50 4 2.49% | 160.50 -4 -2.43% | 165.00 4.5 2.8% | 165.00 0 0% | 167.00 2 1.21% | 166.00 -1 -0.6% | 165.00 -1 -0.6% | 165.50 0.5 0.3% | 160.00 -5.5 -3.32% | 161.50 1.5 0.94% | 152.00 -9.5 -5.88% | 157.00 5 3.29% | 162.50 5.5 3.5% | 162.00 -0.5 -0.31% | 163.00 1 0.62% | 161.00 -2 -1.23% | 164.50 3.5 2.17% | 164.50 0 0% | 166.50 2 1.22% | 165.00 -1.5 -0.9% | 162.37 |
說明:最高漲幅:6.69%最低跌幅:-5.88% 最高價:167.00最低價:149.50平均價:160.69,灰色底表示週末,漲17天(62)元,跌15天(-53)元,平盤4天
7%=2,4%=1,3%=2,2%=5,1%=6,0%=5,-0%=1,-1%=1,-2%=1,-3%=2,-4%=4,-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 | 2912 | 3335217 | 2041 | 531480937 | 159.50 | 162.50 | 157.00 | 160.50 | 1.00 | 0% | 160.00 | 2 | 160.50 | 25 | 26.66 |
2011-11-22 | 2912 | 1623072 | 1182 | 257092448 | 160.00 | 160.50 | 157.00 | 157.50 | 3.00 | -1.87% | 157.00 | 213 | 157.50 | 18 | 26.16 |
2011-11-23 | 2912 | 3456028 | 2044 | 537929396 | 156.50 | 158.00 | 154.00 | 155.00 | 2.50 | -1.59% | 155.00 | 104 | 155.50 | 85 | 25.75 |
2011-11-24 | 2912 | 4183197 | 2119 | 651292126 | 155.00 | 157.50 | 154.50 | 156.50 | 1.50 | 0.97% | 156.00 | 75 | 156.50 | 104 | 26.00 |
2011-11-25 | 2912 | 2559637 | 1799 | 395590235 | 157.00 | 157.50 | 153.00 | 154.00 | 2.50 | -1.6% | 154.00 | 21 | 154.50 | 97 | 25.58 |
2011-11-28 | 2912 | 1567869 | 1082 | 245757361 | 154.00 | 157.50 | 154.00 | 157.00 | 3.00 | 1.95% | 157.00 | 54 | 157.50 | 42 | 26.08 |
2011-11-29 | 2912 | 1784332 | 1402 | 281739786 | 159.50 | 159.50 | 157.00 | 157.00 | 0.00 | 0% | 157.00 | 85 | 157.50 | 12 | 26.08 |
2011-11-30 | 2912 | 5245156 | 3296 | 798240624 | 157.00 | 157.00 | 149.50 | 149.50 | 7.50 | -4.78% | 149.50 | 100 | 150.00 | 13 | 24.83 |
2011-12-01 | 2912 | 4424957 | 2880 | 699378638 | 157.00 | 159.50 | 155.00 | 159.50 | 10.00 | 6.69% | 159.50 | 142 | 0.00 | 0 | 26.50 |
2011-12-02 | 2912 | 2049564 | 1411 | 326566018 | 159.50 | 160.50 | 157.50 | 160.50 | 1.00 | 0.63% | 160.00 | 38 | 160.50 | 60 | 26.66 |
2011-12-05 | 2912 | 3477203 | 2151 | 567505792 | 161.00 | 166.50 | 158.00 | 164.50 | 4.00 | 2.49% | 164.00 | 38 | 164.50 | 1 | 27.33 |
2011-12-06 | 2912 | 2753994 | 1600 | 444070529 | 164.50 | 164.50 | 160.00 | 160.50 | 4.00 | -2.43% | 160.50 | 13 | 161.00 | 8 | 26.66 |
2011-12-07 | 2912 | 4837455 | 3123 | 795444575 | 160.50 | 166.00 | 160.00 | 165.00 | 4.50 | 2.8% | 164.50 | 101 | 165.00 | 121 | 27.41 |
2011-12-08 | 2912 | 2007062 | 1360 | 331172230 | 165.00 | 166.00 | 163.50 | 165.00 | 0.00 | 0% | 165.00 | 123 | 165.50 | 44 | 27.41 |
2011-12-09 | 2912 | 2377281 | 1780 | 393918278 | 164.00 | 167.50 | 162.00 | 167.00 | 2.00 | 1.21% | 166.50 | 23 | 167.00 | 15 | 27.74 |
2011-12-12 | 2912 | 1286125 | 780 | 213548184 | 169.00 | 169.00 | 165.00 | 166.00 | 1.00 | -0.6% | 165.50 | 7 | 166.00 | 43 | 27.57 |
2011-12-13 | 2912 | 1920712 | 1170 | 319481480 | 166.00 | 168.50 | 164.50 | 165.00 | 1.00 | -0.6% | 164.50 | 47 | 165.00 | 68 | 27.41 |
2011-12-14 | 2912 | 996204 | 685 | 165281160 | 168.00 | 168.00 | 165.00 | 165.50 | 0.50 | 0.3% | 165.00 | 325 | 165.50 | 98 | 27.49 |
2011-12-15 | 2912 | 2296242 | 1490 | 369143836 | 163.50 | 163.50 | 160.00 | 160.00 | 5.50 | -3.32% | 160.00 | 55 | 160.50 | 32 | 26.58 |
2011-12-16 | 2912 | 768836 | 532 | 124006432 | 161.00 | 162.00 | 160.50 | 161.50 | 1.50 | 0.94% | 161.50 | 7 | 162.00 | 44 | 26.83 |
2011-12-19 | 2912 | 3796588 | 2444 | 588140816 | 159.50 | 159.50 | 152.00 | 152.00 | 9.50 | -5.88% | 152.00 | 131 | 152.50 | 8 | 25.25 |
2011-12-20 | 2912 | 1564900 | 1177 | 244140346 | 154.00 | 157.00 | 153.50 | 157.00 | 5.00 | 3.29% | 156.00 | 33 | 157.00 | 123 | 26.08 |
2011-12-21 | 2912 | 2531582 | 1854 | 412455572 | 162.00 | 164.50 | 160.50 | 162.50 | 5.50 | 3.5% | 162.50 | 52 | 163.00 | 31 | 26.99 |
2011-12-22 | 2912 | 702911 | 571 | 114079582 | 162.50 | 163.00 | 161.00 | 162.00 | 0.50 | -0.31% | 161.50 | 13 | 162.00 | 21 | 26.91 |
2011-12-23 | 2912 | 1075486 | 923 | 176305718 | 164.00 | 165.00 | 163.00 | 163.00 | 1.00 | 0.62% | 163.00 | 55 | 163.50 | 13 | 27.08 |
2011-12-26 | 2912 | 598966 | 483 | 96987974 | 163.50 | 164.50 | 160.50 | 161.00 | 2.00 | -1.23% | 161.00 | 33 | 161.50 | 38 | 26.74 |
2011-12-27 | 2912 | 1900749 | 1153 | 312417836 | 161.00 | 166.00 | 161.00 | 164.50 | 3.50 | 2.17% | 164.00 | 84 | 164.50 | 66 | 27.33 |
2011-12-28 | 2912 | 801266 | 591 | 131568124 | 165.00 | 165.00 | 163.50 | 164.50 | 0.00 | 0% | 164.00 | 104 | 164.50 | 71 | 27.33 |
2011-12-29 | 2912 | 1457467 | 1119 | 241636022 | 164.00 | 167.00 | 163.00 | 166.50 | 2.00 | 1.22% | 166.00 | 8 | 166.50 | 96 | 27.66 |
2011-12-30 | 2912 | 642311 | 446 | 106390626 | 167.00 | 167.00 | 164.50 | 165.00 | 1.50 | -0.9% | 165.00 | 59 | 165.50 | 47 | 27.41 |