農林(2913)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 | 13.60 0 0% | 13.35 -0.25 -1.84% | 12.45 -0.9 -6.74% | 12.50 0.05 0.4% | 12.40 -0.1 -0.8% | 12.75 0.35 2.82% | 13.00 0.25 1.96% | 12.70 -0.3 -2.31% | 12.89 | |||||||||||||||||||||||
12 月 | 13.40 0.7 5.51% | 13.35 -0.05 -0.37% | 13.10 -0.25 -1.87% | 12.75 -0.35 -2.67% | 12.75 0 0% | 12.60 -0.15 -1.18% | 12.45 -0.15 -1.19% | 12.50 0.05 0.4% | 12.60 0.1 0.8% | 12.65 0.05 0.4% | 12.20 -0.45 -3.56% | 12.05 -0.15 -1.23% | 11.25 -0.8 -6.64% | 11.25 0 0% | 11.95 0.7 6.22% | 11.85 -0.1 -0.84% | 12.50 0.65 5.49% | 12.55 0.05 0.4% | 12.60 0.05 0.4% | 12.55 -0.05 -0.4% | 12.45 -0.1 -0.8% | 13.30 0.85 6.83% | 12.46 |
說明:最高漲幅:6.83%最低跌幅:-6.74% 最高價:13.60最低價:11.25平均價:12.58,灰色底表示週末,漲16天(5)元,跌17天(-5.2)元,平盤3天
7%=1,6%=3,5%=1,3%=2,2%=1,1%=1,0%=10,-0%=1,-1%=1,-2%=2,-3%=3,-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 | 2913 | 6936402 | 1507 | 95443214 | 14.40 | 14.50 | 13.60 | 13.60 | 1.00 | 0% | 0.00 | 0 | 13.60 | 296 | 33.17 |
2011-11-22 | 2913 | 3447119 | 949 | 46374322 | 13.25 | 13.75 | 13.25 | 13.35 | 0.25 | -1.84% | 13.35 | 47 | 13.40 | 11 | 32.56 |
2011-11-23 | 2913 | 4458462 | 1186 | 57225563 | 13.30 | 13.35 | 12.45 | 12.45 | 0.90 | -6.74% | 12.45 | 195 | 12.50 | 44 | 30.37 |
2011-11-24 | 2913 | 3354945 | 1024 | 41583752 | 12.10 | 12.75 | 12.10 | 12.50 | 0.05 | 0.4% | 12.50 | 158 | 12.60 | 1 | 30.49 |
2011-11-25 | 2913 | 1829068 | 662 | 22886329 | 12.70 | 12.80 | 12.30 | 12.40 | 0.10 | -0.8% | 12.40 | 6 | 12.45 | 4 | 30.24 |
2011-11-28 | 2913 | 1384986 | 479 | 17635869 | 12.45 | 12.85 | 12.45 | 12.75 | 0.35 | 2.82% | 12.70 | 65 | 12.75 | 4 | 31.10 |
2011-11-29 | 2913 | 1128176 | 445 | 14577238 | 12.95 | 13.00 | 12.80 | 13.00 | 0.25 | 1.96% | 12.95 | 200 | 13.00 | 31 | 31.71 |
2011-11-30 | 2913 | 1596372 | 456 | 20531035 | 13.00 | 13.00 | 12.70 | 12.70 | 0.30 | -2.31% | 12.65 | 112 | 12.70 | 45 | 30.98 |
2011-12-01 | 2913 | 2602619 | 806 | 34583956 | 13.10 | 13.50 | 13.10 | 13.40 | 0.70 | 5.51% | 13.35 | 41 | 13.45 | 27 | 32.68 |
2011-12-02 | 2913 | 1285707 | 446 | 17187047 | 13.25 | 13.50 | 13.25 | 13.35 | 0.05 | -0.37% | 13.35 | 4 | 13.40 | 142 | 32.56 |
2011-12-05 | 2913 | 703917 | 282 | 9299359 | 13.35 | 13.40 | 13.10 | 13.10 | 0.25 | -1.87% | 13.10 | 49 | 13.15 | 24 | 31.19 |
2011-12-06 | 2913 | 1295891 | 442 | 16690162 | 13.10 | 13.20 | 12.75 | 12.75 | 0.35 | -2.67% | 12.75 | 3 | 12.80 | 22 | 30.36 |
2011-12-07 | 2913 | 863070 | 310 | 11074886 | 12.85 | 12.95 | 12.75 | 12.75 | 0.00 | 0% | 12.75 | 74 | 12.80 | 4 | 30.36 |
2011-12-08 | 2913 | 1114521 | 358 | 14087609 | 12.80 | 12.85 | 12.50 | 12.60 | 0.15 | -1.18% | 12.60 | 28 | 12.65 | 92 | 30.00 |
2011-12-09 | 2913 | 1294032 | 402 | 16131591 | 12.40 | 12.65 | 12.30 | 12.45 | 0.15 | -1.19% | 12.45 | 173 | 12.50 | 5 | 29.64 |
2011-12-12 | 2913 | 1136208 | 296 | 14356630 | 12.65 | 12.75 | 12.50 | 12.50 | 0.05 | 0.4% | 12.50 | 83 | 12.55 | 3 | 29.76 |
2011-12-13 | 2913 | 1228955 | 416 | 15471229 | 12.40 | 12.75 | 12.35 | 12.60 | 0.10 | 0.8% | 12.60 | 3 | 12.65 | 25 | 30.00 |
2011-12-14 | 2913 | 656402 | 241 | 8301128 | 12.70 | 12.70 | 12.55 | 12.65 | 0.05 | 0.4% | 12.65 | 41 | 12.75 | 61 | 30.12 |
2011-12-15 | 2913 | 1209118 | 416 | 14916238 | 12.60 | 12.60 | 12.20 | 12.20 | 0.45 | -3.56% | 12.20 | 54 | 12.30 | 24 | 29.05 |
2011-12-16 | 2913 | 1173558 | 416 | 14264496 | 12.25 | 12.35 | 12.05 | 12.05 | 0.15 | -1.23% | 12.05 | 74 | 12.10 | 2 | 28.69 |
2011-12-19 | 2913 | 4110617 | 1037 | 46938184 | 12.05 | 12.10 | 11.25 | 11.25 | 0.80 | -6.64% | 0.00 | 0 | 11.25 | 252 | 26.79 |
2011-12-20 | 2913 | 2109076 | 569 | 23886447 | 11.25 | 11.45 | 11.25 | 11.25 | 0.00 | 0% | 11.25 | 60 | 11.30 | 13 | 26.79 |
2011-12-21 | 2913 | 2520764 | 790 | 30061776 | 12.00 | 12.00 | 11.80 | 11.95 | 0.70 | 6.22% | 11.95 | 267 | 12.00 | 235 | 28.45 |
2011-12-22 | 2913 | 1345744 | 436 | 16045524 | 12.00 | 12.10 | 11.80 | 11.85 | 0.10 | -0.84% | 11.80 | 119 | 11.85 | 2 | 28.21 |
2011-12-23 | 2913 | 3330451 | 1061 | 41139135 | 12.00 | 12.55 | 12.00 | 12.50 | 0.65 | 5.49% | 12.50 | 73 | 12.55 | 60 | 29.76 |
2011-12-26 | 2913 | 1661666 | 515 | 20751621 | 12.50 | 12.60 | 12.30 | 12.55 | 0.05 | 0.4% | 12.50 | 31 | 12.55 | 74 | 29.88 |
2011-12-27 | 2913 | 1643372 | 571 | 20515960 | 12.55 | 12.65 | 12.30 | 12.60 | 0.05 | 0.4% | 12.55 | 67 | 12.60 | 7 | 30.00 |
2011-12-28 | 2913 | 1725501 | 485 | 21752874 | 12.65 | 12.75 | 12.45 | 12.55 | 0.05 | -0.4% | 12.50 | 157 | 12.55 | 2 | 29.88 |
2011-12-29 | 2913 | 1310961 | 417 | 16289760 | 12.50 | 12.55 | 12.30 | 12.45 | 0.10 | -0.8% | 12.45 | 60 | 12.50 | 8 | 29.64 |
2011-12-30 | 2913 | 7209942 | 1814 | 94504015 | 12.60 | 13.30 | 12.55 | 13.30 | 0.85 | 6.83% | 13.30 | 16254 | 0.00 | 0 | 31.67 |