柏騰(3518)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 | 28.10 0 0% | 28.10 0 0% | 29.80 1.7 6.05% | 30.20 0.4 1.34% | 30.00 -0.2 -0.66% | 30.00 0 0% | 31.50 1.5 5% | 29.30 -2.2 -6.98% | 29.75 | |||||||||||||||||||||||
12 月 | 30.45 1.15 3.92% | 30.30 -0.15 -0.49% | 30.50 0.2 0.66% | 30.00 -0.5 -1.64% | 29.80 -0.2 -0.67% | 30.00 0.2 0.67% | 29.50 -0.5 -1.67% | 29.45 -0.05 -0.17% | 29.30 -0.15 -0.51% | 29.30 0 0% | 28.60 -0.7 -2.39% | 28.40 -0.2 -0.7% | 27.20 -1.2 -4.23% | 26.90 -0.3 -1.1% | 28.50 1.6 5.95% | 27.80 -0.7 -2.46% | 28.75 0.95 3.42% | 28.80 0.05 0.17% | 28.50 -0.3 -1.04% | 29.00 0.5 1.75% | 28.95 -0.05 -0.17% | 29.20 0.25 0.86% | 29.04 |
說明:最高漲幅:6.05%最低跌幅:-6.98% 最高價:31.50最低價:26.90平均價:29.24,灰色底表示週末,漲14天(9.9)元,跌17天(-8.65)元,平盤5天
6%=2,5%=1,4%=2,3%=1,2%=1,1%=5,0%=7,-0%=1,-1%=2,-2%=4,-3%=4,-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 | 3518 | 351760 | 190 | 10035831 | 30.00 | 30.00 | 28.00 | 28.10 | 1.90 | 0% | 28.05 | 3 | 28.10 | 2 | 49.30 |
2011-11-22 | 3518 | 412429 | 174 | 11559762 | 28.10 | 28.50 | 27.70 | 28.10 | 0.00 | 0% | 28.10 | 1 | 28.15 | 8 | 49.30 |
2011-11-23 | 3518 | 720161 | 358 | 21054312 | 27.80 | 29.95 | 27.80 | 29.80 | 1.70 | 6.05% | 29.80 | 54 | 29.85 | 11 | 52.28 |
2011-11-24 | 3518 | 350536 | 197 | 10461684 | 29.50 | 30.60 | 29.00 | 30.20 | 0.40 | 1.34% | 30.20 | 9 | 30.25 | 2 | 52.98 |
2011-11-25 | 3518 | 207516 | 112 | 6265601 | 30.30 | 31.00 | 29.75 | 30.00 | 0.20 | -0.66% | 30.00 | 55 | 30.20 | 3 | 52.63 |
2011-11-28 | 3518 | 83499 | 59 | 2520520 | 30.30 | 30.50 | 30.00 | 30.00 | 0.00 | 0% | 30.00 | 18 | 30.05 | 1 | 52.63 |
2011-11-29 | 3518 | 339791 | 188 | 10620506 | 30.20 | 31.80 | 30.20 | 31.50 | 1.50 | 5% | 31.35 | 11 | 31.50 | 3 | 55.26 |
2011-11-30 | 3518 | 705137 | 471 | 21222509 | 31.00 | 31.60 | 29.30 | 29.30 | 2.20 | -6.98% | 0.00 | 0 | 29.30 | 140 | 51.40 |
2011-12-01 | 3518 | 529321 | 282 | 15996207 | 30.90 | 30.90 | 29.80 | 30.45 | 1.15 | 3.92% | 30.30 | 15 | 30.45 | 11 | 53.42 |
2011-12-02 | 3518 | 97181 | 68 | 2944909 | 30.15 | 30.45 | 30.15 | 30.30 | 0.15 | -0.49% | 30.30 | 3 | 30.35 | 1 | 53.16 |
2011-12-05 | 3518 | 57882 | 49 | 1765034 | 30.30 | 30.90 | 30.30 | 30.50 | 0.20 | 0.66% | 30.50 | 41 | 30.70 | 5 | 53.51 |
2011-12-06 | 3518 | 112017 | 70 | 3342361 | 30.30 | 30.50 | 29.00 | 30.00 | 0.50 | -1.64% | 29.95 | 2 | 30.00 | 8 | 52.63 |
2011-12-07 | 3518 | 103049 | 68 | 3098349 | 30.00 | 30.50 | 29.80 | 29.80 | 0.20 | -0.67% | 29.80 | 5 | 30.00 | 1 | 52.28 |
2011-12-08 | 3518 | 88000 | 50 | 2629950 | 31.10 | 31.10 | 29.50 | 30.00 | 0.20 | 0.67% | 29.90 | 6 | 30.00 | 7 | 52.63 |
2011-12-09 | 3518 | 131756 | 99 | 3873299 | 29.00 | 29.95 | 29.00 | 29.50 | 0.50 | -1.67% | 29.05 | 8 | 29.50 | 6 | 51.75 |
2011-12-12 | 3518 | 66808 | 49 | 1956541 | 29.60 | 30.15 | 28.90 | 29.45 | 0.05 | -0.17% | 29.00 | 1 | 29.45 | 1 | 51.67 |
2011-12-13 | 3518 | 63000 | 32 | 1833900 | 29.30 | 29.30 | 28.65 | 29.30 | 0.15 | -0.51% | 29.00 | 4 | 29.35 | 3 | 51.40 |
2011-12-14 | 3518 | 100940 | 56 | 2929560 | 28.75 | 29.30 | 28.75 | 29.30 | 0.00 | 0% | 29.05 | 3 | 29.30 | 3 | 51.40 |
2011-12-15 | 3518 | 31503 | 27 | 905134 | 29.30 | 29.30 | 28.60 | 28.60 | 0.70 | -2.39% | 28.60 | 5 | 28.95 | 1 | 50.18 |
2011-12-16 | 3518 | 89548 | 58 | 2557075 | 29.00 | 29.00 | 28.40 | 28.40 | 0.20 | -0.7% | 28.35 | 1 | 28.50 | 1 | 49.82 |
2011-12-19 | 3518 | 91548 | 66 | 2516266 | 28.40 | 28.40 | 27.00 | 27.20 | 1.20 | -4.23% | 27.20 | 2 | 27.30 | 11 | 47.72 |
2011-12-20 | 3518 | 228647 | 109 | 6177023 | 26.10 | 27.35 | 26.10 | 26.90 | 0.30 | -1.1% | 26.90 | 67 | 27.10 | 1 | 47.19 |
2011-12-21 | 3518 | 93010 | 52 | 2629933 | 27.85 | 28.60 | 27.85 | 28.50 | 1.60 | 5.95% | 28.45 | 4 | 28.50 | 5 | 50.00 |
2011-12-22 | 3518 | 44111 | 39 | 1241946 | 28.80 | 28.80 | 27.80 | 27.80 | 0.70 | -2.46% | 27.80 | 1 | 27.90 | 10 | 48.77 |
2011-12-23 | 3518 | 128360 | 89 | 3674744 | 28.40 | 28.95 | 28.25 | 28.75 | 0.95 | 3.42% | 28.75 | 3 | 28.90 | 3 | 50.44 |
2011-12-26 | 3518 | 60601 | 48 | 1754946 | 29.50 | 29.50 | 28.75 | 28.80 | 0.05 | 0.17% | 28.80 | 11 | 28.95 | 3 | 50.53 |
2011-12-27 | 3518 | 69302 | 49 | 1976160 | 29.10 | 29.10 | 28.25 | 28.50 | 0.30 | -1.04% | 28.50 | 1 | 28.60 | 4 | 50.00 |
2011-12-28 | 3518 | 182297 | 85 | 5300102 | 28.80 | 29.50 | 28.80 | 29.00 | 0.50 | 1.75% | 29.00 | 2 | 29.10 | 5 | 50.88 |
2011-12-29 | 3518 | 34098 | 29 | 983985 | 28.80 | 28.95 | 28.70 | 28.95 | 0.05 | -0.17% | 28.95 | 4 | 29.00 | 1 | 50.79 |
2011-12-30 | 3518 | 82754 | 49 | 2394964 | 29.30 | 29.30 | 28.60 | 29.20 | 0.25 | 0.86% | 29.00 | 1 | 29.20 | 6 | 51.23 |