F-貿聯(3665)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 | 26.60 0 0% | 26.00 -0.6 -2.26% | 25.80 -0.2 -0.77% | 25.30 -0.5 -1.94% | 25.60 0.3 1.19% | 25.80 0.2 0.78% | 26.00 0.2 0.78% | 25.50 -0.5 -1.92% | 25.84 | |||||||||||||||||||||||
12 月 | 26.00 0.5 1.96% | 25.95 -0.05 -0.19% | 25.60 -0.35 -1.35% | 24.80 -0.8 -3.13% | 24.95 0.15 0.6% | 24.85 -0.1 -0.4% | 24.00 -0.85 -3.42% | 25.00 1 4.17% | 24.60 -0.4 -1.6% | 24.55 -0.05 -0.2% | 24.40 -0.15 -0.61% | 24.40 0 0% | 23.00 -1.4 -5.74% | 23.00 0 0% | 23.20 0.2 0.87% | 22.70 -0.5 -2.16% | 22.75 0.05 0.22% | 22.55 -0.2 -0.88% | 23.10 0.55 2.44% | 22.95 -0.15 -0.65% | 23.30 0.35 1.53% | 23.70 0.4 1.72% | 24.06 |
說明:最高漲幅:4.17%最低跌幅:-5.74% 最高價:26.60最低價:22.55平均價:24.55,灰色底表示週末,漲14天(5.6)元,跌19天(-8.75)元,平盤3天
4%=2,2%=5,1%=6,0%=4,-0%=2,-1%=2,-2%=3,-3%=5,-4%=7,
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 | 3665 | 155060 | 93 | 4024878 | 26.90 | 26.95 | 24.75 | 26.60 | 0.00 | 0% | 26.05 | 1 | 26.60 | 1 | 4.28 |
2011-11-22 | 3665 | 136000 | 66 | 3537000 | 24.80 | 26.55 | 24.80 | 26.00 | 0.60 | -2.26% | 25.80 | 1 | 26.00 | 1 | 4.19 |
2011-11-23 | 3665 | 60000 | 42 | 1518500 | 25.40 | 25.80 | 24.40 | 25.80 | 0.20 | -0.77% | 24.50 | 1 | 25.80 | 13 | 4.15 |
2011-11-24 | 3665 | 61000 | 30 | 1539450 | 25.10 | 25.70 | 24.90 | 25.30 | 0.50 | -1.94% | 25.30 | 4 | 25.40 | 1 | 4.07 |
2011-11-25 | 3665 | 184000 | 70 | 4631500 | 25.30 | 25.60 | 24.20 | 25.60 | 0.30 | 1.19% | 25.15 | 3 | 25.65 | 2 | 4.12 |
2011-11-28 | 3665 | 78100 | 46 | 1980690 | 25.25 | 25.80 | 24.70 | 25.80 | 0.20 | 0.78% | 25.45 | 3 | 25.80 | 2 | 4.15 |
2011-11-29 | 3665 | 81000 | 17 | 2069950 | 25.50 | 26.00 | 25.50 | 26.00 | 0.20 | 0.78% | 25.50 | 1 | 26.00 | 6 | 4.19 |
2011-11-30 | 3665 | 12000 | 10 | 306350 | 25.50 | 25.85 | 25.30 | 25.50 | 0.50 | -1.92% | 25.40 | 1 | 25.80 | 3 | 4.11 |
2011-12-01 | 3665 | 122000 | 66 | 3125050 | 26.00 | 26.20 | 25.00 | 26.00 | 0.50 | 1.96% | 25.10 | 7 | 26.00 | 4 | 4.19 |
2011-12-02 | 3665 | 15000 | 15 | 386950 | 25.30 | 26.10 | 25.30 | 25.95 | 0.05 | -0.19% | 25.80 | 1 | 26.00 | 7 | 4.18 |
2011-12-05 | 3665 | 19030 | 10 | 488368 | 25.70 | 25.90 | 25.40 | 25.60 | 0.35 | -1.35% | 25.55 | 2 | 25.85 | 1 | 4.12 |
2011-12-06 | 3665 | 43045 | 33 | 1079916 | 25.50 | 25.50 | 24.80 | 24.80 | 0.80 | -3.13% | 24.75 | 6 | 24.80 | 1 | 3.99 |
2011-12-07 | 3665 | 33000 | 19 | 824150 | 25.10 | 25.10 | 24.80 | 24.95 | 0.15 | 0.6% | 24.65 | 1 | 24.85 | 1 | 4.02 |
2011-12-08 | 3665 | 29000 | 16 | 713900 | 24.55 | 24.90 | 24.30 | 24.85 | 0.10 | -0.4% | 24.35 | 1 | 24.85 | 5 | 4.00 |
2011-12-09 | 3665 | 57919 | 22 | 1396897 | 24.05 | 24.60 | 24.00 | 24.00 | 0.85 | -3.42% | 24.00 | 5 | 24.40 | 2 | 3.86 |
2011-12-12 | 3665 | 98020 | 37 | 2443763 | 24.60 | 25.00 | 24.10 | 25.00 | 1.00 | 4.17% | 24.80 | 1 | 25.00 | 12 | 4.03 |
2011-12-13 | 3665 | 31000 | 18 | 759150 | 24.10 | 24.70 | 24.10 | 24.60 | 0.40 | -1.6% | 24.40 | 5 | 24.60 | 19 | 3.96 |
2011-12-14 | 3665 | 13000 | 8 | 318000 | 24.60 | 24.60 | 24.40 | 24.55 | 0.05 | -0.2% | 24.25 | 6 | 24.55 | 2 | 3.95 |
2011-12-15 | 3665 | 30000 | 22 | 727050 | 24.05 | 24.50 | 23.80 | 24.40 | 0.15 | -0.61% | 24.10 | 6 | 24.30 | 2 | 3.93 |
2011-12-16 | 3665 | 28000 | 7 | 684000 | 24.45 | 24.50 | 24.30 | 24.40 | 0.00 | 0% | 24.05 | 11 | 24.30 | 1 | 3.93 |
2011-12-19 | 3665 | 98000 | 51 | 2278350 | 24.10 | 24.10 | 22.80 | 23.00 | 1.40 | -5.74% | 22.90 | 1 | 23.00 | 2 | 3.70 |
2011-12-20 | 3665 | 59000 | 33 | 1353650 | 23.40 | 23.40 | 22.35 | 23.00 | 0.00 | 0% | 22.80 | 1 | 23.00 | 7 | 3.70 |
2011-12-21 | 3665 | 104000 | 64 | 2422100 | 23.50 | 23.70 | 23.10 | 23.20 | 0.20 | 0.87% | 23.20 | 31 | 23.60 | 1 | 3.74 |
2011-12-22 | 3665 | 16000 | 12 | 367100 | 23.20 | 23.20 | 22.70 | 22.70 | 0.50 | -2.16% | 22.65 | 1 | 22.85 | 1 | 3.66 |
2011-12-23 | 3665 | 54000 | 29 | 1226100 | 23.00 | 23.05 | 22.50 | 22.75 | 0.05 | 0.22% | 22.75 | 1 | 22.80 | 11 | 3.66 |
2011-12-26 | 3665 | 107000 | 49 | 2434200 | 23.00 | 23.00 | 22.50 | 22.55 | 0.20 | -0.88% | 22.50 | 4 | 22.55 | 3 | 3.63 |
2011-12-27 | 3665 | 176176 | 63 | 4054665 | 22.85 | 23.80 | 22.60 | 23.10 | 0.55 | 2.44% | 23.10 | 2 | 23.20 | 4 | 3.72 |
2011-12-28 | 3665 | 39100 | 31 | 898685 | 23.50 | 23.50 | 22.65 | 22.95 | 0.15 | -0.65% | 22.90 | 2 | 22.95 | 3 | 3.70 |
2011-12-29 | 3665 | 102041 | 63 | 2392252 | 22.95 | 23.95 | 22.95 | 23.30 | 0.35 | 1.53% | 23.30 | 4 | 23.45 | 1 | 3.75 |
2011-12-30 | 3665 | 81000 | 44 | 1904200 | 23.45 | 23.80 | 23.25 | 23.70 | 0.40 | 1.72% | 23.40 | 1 | 23.70 | 11 | 3.82 |