健策(3653)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12345678910111213141516171819202122232425262728293031當月平均
11 月　　　　　　　　　　　　　　　　　　　　79.10
0
0%		74.70
-4.4
-5.56%		71.00
-3.7
-4.95%		72.50
1.5
2.11%		72.20
-0.3
-0.41%		 　73.20
1
1.39%		75.00
1.8
2.46%		75.00
0
0%		 74.3
12 月77.10
2.1
2.8%		74.50
-2.6
-3.37%		 　72.70
-1.8
-2.42%		71.10
-1.6
-2.2%		70.40
-0.7
-0.98%		67.20
-3.2
-4.55%		65.50
-1.7
-2.53%		 　66.10
0.6
0.92%		64.60
-1.5
-2.27%		68.50
3.9
6.04%		66.30
-2.2
-3.21%		66.20
-0.1
-0.15%		 　61.60
-4.6
-6.95%		61.40
-0.2
-0.32%		65.60
4.2
6.84%		66.00
0.4
0.61%		69.00
3
4.55%		 　68.50
-0.5
-0.72%		68.00
-0.5
-0.73%		67.30
-0.7
-1.03%		67.50
0.2
0.3%		67.60
0.1
0.15%		　67.75

說明:最高漲幅:6.84%最低跌幅:-6.95% 最高價:79.10最低價:61.40平均價:69.57,灰色底表示週末,漲14天(22.5)元,跌20天(-37.2)元,平盤2天
7%=1,6%=1,5%=1,3%=2,2%=2,1%=5,0%=4,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=4,-6%=5,

明細

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 3653 1323947 922 107473393 85.00 85.90 79.10 79.10 5.90 0% 79.10 16 79.20 1 18.48
2011-11-22 3653 1822307 1110 136696978 78.20 79.00 73.60 74.70 4.40 -5.56% 74.60 8 74.80 3 17.45
2011-11-23 3653 1157847 784 85554384 74.70 76.50 71.00 71.00 3.70 -4.95% 70.90 3 71.00 3 16.59
2011-11-24 3653 1330068 881 94559122 70.30 73.30 67.10 72.50 1.50 2.11% 72.40 3 72.50 4 16.94
2011-11-25 3653 746577 562 53926198 73.40 74.70 70.50 72.20 0.30 -0.41% 72.10 1 72.20 1 16.87
2011-11-28 3653 582239 399 42727962 73.40 74.40 72.80 73.20 1.00 1.39% 73.20 12 73.30 2 17.10
2011-11-29 3653 568314 440 42265504 74.00 75.50 73.50 75.00 1.80 2.46% 74.90 1 75.00 2 17.52
2011-11-30 3653 1505239 1212 115160725 76.00 78.10 74.90 75.00 0.00 0% 74.90 1 75.00 12 17.52
2011-12-01 3653 952832 762 74034035 79.20 79.20 76.90 77.10 2.10 2.8% 77.10 4 77.30 9 18.01
2011-12-02 3653 574563 434 43210225 77.00 77.10 74.50 74.50 2.60 -3.37% 74.50 8 74.90 2 17.41
2011-12-05 3653 493043 358 35985939 74.50 74.50 72.60 72.70 1.80 -2.42% 72.70 32 73.00 5 16.99
2011-12-06 3653 505509 396 36534890 71.80 73.70 71.00 71.10 1.60 -2.2% 71.10 34 71.30 1 16.61
2011-12-07 3653 484832 379 34349033 71.10 72.60 70.10 70.40 0.70 -0.98% 70.40 2 70.50 2 16.45
2011-12-08 3653 828699 559 56566804 70.50 70.50 67.00 67.20 3.20 -4.55% 67.20 2 67.30 2 15.70
2011-12-09 3653 921868 697 60630588 64.80 67.90 64.40 65.50 1.70 -2.53% 65.50 24 65.60 5 15.30
2011-12-12 3653 492327 429 32897670 66.70 67.70 66.00 66.10 0.60 0.92% 66.10 17 66.20 4 15.44
2011-12-13 3653 444428 380 28682784 64.50 65.70 63.50 64.60 1.50 -2.27% 64.50 1 64.60 3 15.09
2011-12-14 3653 778172 614 52053079 64.70 68.70 64.10 68.50 3.90 6.04% 68.40 6 68.50 13 16.00
2011-12-15 3653 273221 238 18186393 66.00 67.40 66.00 66.30 2.20 -3.21% 66.20 8 66.40 6 15.49
2011-12-16 3653 382860 279 25403187 66.30 66.80 65.50 66.20 0.10 -0.15% 66.20 5 66.30 3 15.47
2011-12-19 3653 776024 523 48884272 65.50 65.50 61.60 61.60 4.60 -6.95% 61.60 7 61.80 1 14.39
2011-12-20 3653 477624 368 29602812 60.20 63.00 60.20 61.40 0.20 -0.32% 61.40 3 61.70 2 14.35
2011-12-21 3653 486896 350 31798473 64.70 65.60 64.00 65.60 4.20 6.84% 65.60 93 0.00 0 15.33
2011-12-22 3653 467991 332 30986398 65.60 67.60 65.00 66.00 0.40 0.61% 66.00 18 66.10 16 15.42
2011-12-23 3653 957166 607 65712386 67.30 69.50 67.00 69.00 3.00 4.55% 68.90 1 69.00 12 16.12
2011-12-26 3653 396600 282 27184276 70.00 70.00 67.90 68.50 0.50 -0.72% 68.50 15 68.60 1 16.00
2011-12-27 3653 319687 224 21689951 68.50 68.80 67.30 68.00 0.50 -0.73% 68.00 10 68.20 14 15.89
2011-12-28 3653 276664 206 18762952 68.00 68.40 67.10 67.30 0.70 -1.03% 67.20 7 67.40 1 15.72
2011-12-29 3653 214250 187 14476996 67.30 68.30 66.80 67.50 0.20 0.3% 67.50 9 67.60 5 15.77
2011-12-30 3653 316801 217 21433345 68.40 68.50 66.80 67.60 0.10 0.15% 67.00 5 67.60 16 15.79