全科(3209)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 | 22.20 0 0% | 21.70 -0.5 -2.25% | 20.50 -1.2 -5.53% | 20.80 0.3 1.46% | 20.40 -0.4 -1.92% | 20.65 0.25 1.23% | 20.95 0.3 1.45% | 20.55 -0.4 -1.91% | 20.95 | |||||||||||||||||||||||
12 月 | 21.10 0.55 2.68% | 21.10 0 0% | 20.90 -0.2 -0.95% | 20.50 -0.4 -1.91% | 20.50 0 0% | 20.40 -0.1 -0.49% | 20.35 -0.05 -0.25% | 20.05 -0.3 -1.47% | 20.05 0 0% | 20.20 0.15 0.75% | 19.80 -0.4 -1.98% | 20.00 0.2 1.01% | 19.30 -0.7 -3.5% | 19.20 -0.1 -0.52% | 20.15 0.95 4.95% | 19.75 -0.4 -1.99% | 20.80 1.05 5.32% | 20.70 -0.1 -0.48% | 20.45 -0.25 -1.21% | 20.40 -0.05 -0.24% | 20.35 -0.05 -0.25% | 20.45 0.1 0.49% | 20.29 |
說明:最高漲幅:5.32%最低跌幅:-5.53% 最高價:22.20最低價:19.20平均價:20.47,灰色底表示週末,漲11天(4.65)元,跌21天(-6.9)元,平盤4天
5%=2,3%=2,1%=6,0%=5,-0%=1,-1%=2,-2%=6,-3%=6,-4%=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 | 3209 | 236885 | 121 | 5308932 | 22.65 | 22.65 | 22.20 | 22.20 | 0.55 | 0% | 22.20 | 5 | 22.25 | 1 | 8.57 |
2011-11-22 | 3209 | 162252 | 94 | 3553229 | 22.20 | 22.20 | 21.65 | 21.70 | 0.50 | -2.25% | 21.65 | 1 | 21.70 | 1 | 8.38 |
2011-11-23 | 3209 | 251482 | 149 | 5282781 | 21.50 | 21.55 | 20.30 | 20.50 | 1.20 | -5.53% | 20.40 | 17 | 20.50 | 9 | 7.92 |
2011-11-24 | 3209 | 282652 | 148 | 5734158 | 20.20 | 20.90 | 19.80 | 20.80 | 0.30 | 1.46% | 20.80 | 3 | 20.85 | 10 | 8.03 |
2011-11-25 | 3209 | 179710 | 100 | 3708155 | 20.80 | 21.20 | 20.35 | 20.40 | 0.40 | -1.92% | 20.40 | 5 | 20.50 | 3 | 7.88 |
2011-11-28 | 3209 | 123700 | 83 | 2565824 | 20.50 | 21.05 | 20.50 | 20.65 | 0.25 | 1.23% | 20.65 | 5 | 20.80 | 4 | 7.97 |
2011-11-29 | 3209 | 90800 | 59 | 1902057 | 20.90 | 21.10 | 20.70 | 20.95 | 0.30 | 1.45% | 20.95 | 6 | 21.00 | 11 | 8.09 |
2011-11-30 | 3209 | 89623 | 65 | 1856461 | 20.90 | 20.90 | 20.55 | 20.55 | 0.40 | -1.91% | 20.55 | 3 | 20.65 | 4 | 7.93 |
2011-12-01 | 3209 | 180816 | 128 | 3810665 | 20.85 | 21.30 | 20.80 | 21.10 | 0.55 | 2.68% | 21.10 | 2 | 21.15 | 2 | 8.15 |
2011-12-02 | 3209 | 89947 | 53 | 1891325 | 21.10 | 21.10 | 20.90 | 21.10 | 0.00 | 0% | 21.05 | 1 | 21.15 | 2 | 8.15 |
2011-12-05 | 3209 | 41968 | 25 | 878630 | 21.10 | 21.10 | 20.85 | 20.90 | 0.20 | -0.95% | 20.90 | 3 | 21.00 | 3 | 8.07 |
2011-12-06 | 3209 | 100343 | 68 | 2076397 | 21.05 | 21.05 | 20.40 | 20.50 | 0.40 | -1.91% | 20.50 | 1 | 20.60 | 4 | 7.92 |
2011-12-07 | 3209 | 77289 | 64 | 1595973 | 20.80 | 20.85 | 20.40 | 20.50 | 0.00 | 0% | 20.45 | 8 | 20.55 | 1 | 7.92 |
2011-12-08 | 3209 | 62857 | 52 | 1281681 | 20.50 | 20.50 | 20.30 | 20.40 | 0.10 | -0.49% | 20.40 | 1 | 20.45 | 5 | 8.68 |
2011-12-09 | 3209 | 96929 | 64 | 1960057 | 20.10 | 20.40 | 20.10 | 20.35 | 0.05 | -0.25% | 20.25 | 1 | 20.40 | 30 | 8.66 |
2011-12-12 | 3209 | 198950 | 112 | 4011494 | 20.00 | 20.55 | 20.00 | 20.05 | 0.30 | -1.47% | 20.05 | 19 | 20.20 | 9 | 8.53 |
2011-12-13 | 3209 | 163041 | 81 | 3252067 | 19.80 | 20.10 | 19.80 | 20.05 | 0.00 | 0% | 20.05 | 1 | 20.10 | 4 | 8.53 |
2011-12-14 | 3209 | 68900 | 49 | 1388138 | 20.10 | 20.20 | 20.00 | 20.20 | 0.15 | 0.75% | 20.15 | 5 | 20.20 | 4 | 8.60 |
2011-12-15 | 3209 | 138165 | 82 | 2735966 | 20.10 | 20.10 | 19.65 | 19.80 | 0.40 | -1.98% | 19.75 | 13 | 19.80 | 1 | 8.43 |
2011-12-16 | 3209 | 123600 | 78 | 2463140 | 19.90 | 20.10 | 19.75 | 20.00 | 0.20 | 1.01% | 20.00 | 18 | 20.05 | 13 | 8.51 |
2011-12-19 | 3209 | 203188 | 110 | 3974275 | 19.80 | 19.90 | 19.30 | 19.30 | 0.70 | -3.5% | 19.30 | 2 | 19.40 | 1 | 8.21 |
2011-12-20 | 3209 | 176714 | 101 | 3425708 | 19.30 | 19.55 | 19.10 | 19.20 | 0.10 | -0.52% | 19.20 | 5 | 19.25 | 2 | 8.17 |
2011-12-21 | 3209 | 228955 | 129 | 4560846 | 19.80 | 20.25 | 19.70 | 20.15 | 0.95 | 4.95% | 20.10 | 17 | 20.15 | 3 | 8.57 |
2011-12-22 | 3209 | 143828 | 76 | 2868899 | 20.05 | 20.15 | 19.75 | 19.75 | 0.40 | -1.99% | 19.75 | 7 | 19.90 | 1 | 8.40 |
2011-12-23 | 3209 | 366350 | 228 | 7528979 | 19.95 | 20.90 | 19.95 | 20.80 | 1.05 | 5.32% | 20.75 | 1 | 20.80 | 7 | 8.85 |
2011-12-26 | 3209 | 189406 | 101 | 3927402 | 20.80 | 20.90 | 20.50 | 20.70 | 0.10 | -0.48% | 20.70 | 1 | 20.75 | 11 | 8.81 |
2011-12-27 | 3209 | 113002 | 69 | 2315140 | 20.80 | 20.80 | 20.40 | 20.45 | 0.25 | -1.21% | 20.40 | 17 | 20.45 | 9 | 8.70 |
2011-12-28 | 3209 | 176250 | 114 | 3611573 | 20.40 | 20.65 | 20.35 | 20.40 | 0.05 | -0.24% | 20.35 | 10 | 20.40 | 2 | 8.68 |
2011-12-29 | 3209 | 64213 | 56 | 1308032 | 20.40 | 20.50 | 20.25 | 20.35 | 0.05 | -0.25% | 20.35 | 10 | 20.45 | 1 | 8.66 |
2011-12-30 | 3209 | 148399 | 89 | 3051367 | 20.55 | 20.75 | 20.45 | 20.45 | 0.10 | 0.49% | 20.45 | 8 | 20.50 | 9 | 8.70 |