F-TPK(3673)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 | 416.00 0 0% | 422.00 6 1.44% | 398.00 -24 -5.69% | 387.00 -11 -2.76% | 387.00 0 0% | 384.00 -3 -0.78% | 410.50 26.5 6.9% | 398.50 -12 -2.92% | 401.3 | |||||||||||||||||||||||
| 12 月 | 426.00 27.5 6.9% | 431.50 5.5 1.29% | 414.50 -17 -3.94% | 401.00 -13.5 -3.26% | 385.50 -15.5 -3.87% | 359.50 -26 -6.74% | 343.00 -16.5 -4.59% | 339.00 -4 -1.17% | 347.00 8 2.36% | 331.50 -15.5 -4.47% | 335.50 4 1.21% | 348.00 12.5 3.73% | 332.00 -16 -4.6% | 343.00 11 3.31% | 365.00 22 6.41% | 353.00 -12 -3.29% | 377.50 24.5 6.94% | 397.00 19.5 5.17% | 388.50 -8.5 -2.14% | 390.00 1.5 0.39% | 395.00 5 1.28% | 394.50 -0.5 -0.13% | 372.31 |
說明:最高漲幅:6.94%最低跌幅:-6.74% 最高價:431.50最低價:331.50平均價:380.36,灰色底表示週末,漲15天(220.5)元,跌19天(-235)元,平盤2天
7%=4,6%=1,5%=2,4%=1,3%=1,2%=1,1%=4,0%=3,-0%=1,-1%=1,-2%=1,-3%=1,-4%=3,-5%=4,-6%=4,-7%=4,
| 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 | 3673 | 5701962 | 4666 | 2147483647 | 442.00 | 451.50 | 416.00 | 416.00 | 26.00 | 0% | 415.50 | 22 | 416.00 | 3 | 8.21 |
| 2011-11-22 | 3673 | 5323454 | 4414 | 2147483647 | 418.00 | 424.00 | 399.00 | 422.00 | 6.00 | 1.44% | 421.50 | 2 | 422.00 | 16 | 8.33 |
| 2011-11-23 | 3673 | 5856031 | 4732 | 2147483647 | 424.00 | 431.50 | 397.00 | 398.00 | 24.00 | -5.69% | 397.50 | 3 | 398.00 | 1 | 7.86 |
| 2011-11-24 | 3673 | 7532366 | 5662 | 2147483647 | 386.00 | 387.50 | 370.50 | 387.00 | 11.00 | -2.76% | 387.00 | 147 | 387.50 | 3 | 7.64 |
| 2011-11-25 | 3673 | 4571930 | 3707 | 1795036340 | 398.00 | 404.00 | 380.00 | 387.00 | 0.00 | 0% | 386.00 | 19 | 387.00 | 17 | 7.64 |
| 2011-11-28 | 3673 | 3330831 | 2775 | 1293185421 | 398.00 | 400.50 | 379.50 | 384.00 | 3.00 | -0.78% | 384.00 | 26 | 385.00 | 11 | 7.58 |
| 2011-11-29 | 3673 | 4794086 | 3557 | 1927005799 | 399.00 | 410.50 | 393.50 | 410.50 | 26.50 | 6.9% | 410.50 | 2077 | 0.00 | 0 | 8.10 |
| 2011-11-30 | 3673 | 4991815 | 4061 | 2043916500 | 413.50 | 418.00 | 397.50 | 398.50 | 12.00 | -2.92% | 398.50 | 24 | 399.00 | 5 | 7.87 |
| 2011-12-01 | 3673 | 2598392 | 1712 | 1103281492 | 425.00 | 426.00 | 420.00 | 426.00 | 27.50 | 6.9% | 426.00 | 2445 | 0.00 | 0 | 8.41 |
| 2011-12-02 | 3673 | 4606882 | 3676 | 1977081074 | 428.00 | 437.00 | 423.00 | 431.50 | 5.50 | 1.29% | 431.00 | 21 | 431.50 | 16 | 8.52 |
| 2011-12-05 | 3673 | 3660810 | 2958 | 1525695739 | 428.00 | 428.00 | 409.00 | 414.50 | 17.00 | -3.94% | 414.00 | 10 | 414.50 | 5 | 8.18 |
| 2011-12-06 | 3673 | 3852850 | 3050 | 1558005200 | 406.00 | 412.00 | 400.00 | 401.00 | 13.50 | -3.26% | 401.00 | 24 | 402.00 | 2 | 7.92 |
| 2011-12-07 | 3673 | 6159886 | 4994 | 2147483647 | 410.00 | 415.50 | 376.00 | 385.50 | 15.50 | -3.87% | 385.00 | 12 | 385.50 | 3 | 7.61 |
| 2011-12-08 | 3673 | 6354520 | 5191 | 2147483647 | 380.00 | 382.00 | 359.00 | 359.50 | 26.00 | -6.74% | 359.50 | 33 | 360.00 | 40 | 7.10 |
| 2011-12-09 | 3673 | 7050861 | 5252 | 2147483647 | 338.00 | 350.50 | 336.50 | 343.00 | 16.50 | -4.59% | 343.00 | 9 | 344.00 | 2 | 6.77 |
| 2011-12-12 | 3673 | 3979798 | 3331 | 1388576522 | 350.00 | 358.00 | 337.50 | 339.00 | 4.00 | -1.17% | 339.00 | 23 | 340.00 | 5 | 6.69 |
| 2011-12-13 | 3673 | 4705696 | 3669 | 1611299708 | 331.00 | 350.50 | 331.00 | 347.00 | 8.00 | 2.36% | 346.50 | 14 | 347.00 | 1 | 6.85 |
| 2011-12-14 | 3673 | 7348008 | 5640 | 2147483647 | 342.00 | 342.00 | 326.00 | 331.50 | 15.50 | -4.47% | 331.50 | 4 | 332.00 | 33 | 6.54 |
| 2011-12-15 | 3673 | 5873219 | 4785 | 1981321465 | 327.00 | 344.00 | 325.00 | 335.50 | 4.00 | 1.21% | 335.50 | 1 | 336.00 | 75 | 6.62 |
| 2011-12-16 | 3673 | 5344214 | 4213 | 1841813972 | 339.00 | 353.50 | 335.00 | 348.00 | 12.50 | 3.73% | 347.50 | 29 | 348.00 | 21 | 6.87 |
| 2011-12-19 | 3673 | 2803052 | 2412 | 949434782 | 346.00 | 346.00 | 332.00 | 332.00 | 16.00 | -4.6% | 332.00 | 27 | 332.50 | 1 | 6.55 |
| 2011-12-20 | 3673 | 4572476 | 3707 | 1586147220 | 338.00 | 354.50 | 335.00 | 343.00 | 11.00 | 3.31% | 343.00 | 64 | 344.00 | 4 | 6.77 |
| 2011-12-21 | 3673 | 5918458 | 4008 | 2147483647 | 360.00 | 367.00 | 357.50 | 365.00 | 22.00 | 6.41% | 365.00 | 6 | 365.50 | 18 | 7.21 |
| 2011-12-22 | 3673 | 4916312 | 3880 | 1746840260 | 362.00 | 362.00 | 351.00 | 353.00 | 12.00 | -3.29% | 353.00 | 60 | 354.00 | 18 | 6.97 |
| 2011-12-23 | 3673 | 6630579 | 5084 | 2147483647 | 360.00 | 377.50 | 359.00 | 377.50 | 24.50 | 6.94% | 377.50 | 2612 | 0.00 | 0 | 7.45 |
| 2011-12-26 | 3673 | 7774475 | 5466 | 2147483647 | 384.00 | 398.50 | 384.00 | 397.00 | 19.50 | 5.17% | 397.00 | 17 | 397.50 | 36 | 7.84 |
| 2011-12-27 | 3673 | 5861297 | 4664 | 2147483647 | 407.50 | 408.00 | 387.50 | 388.50 | 8.50 | -2.14% | 388.50 | 6 | 389.00 | 12 | 7.67 |
| 2011-12-28 | 3673 | 4895587 | 3965 | 1937191430 | 388.50 | 403.00 | 387.00 | 390.00 | 1.50 | 0.39% | 390.00 | 55 | 390.50 | 11 | 7.70 |
| 2011-12-29 | 3673 | 3397430 | 2784 | 1336796350 | 390.00 | 398.00 | 388.00 | 395.00 | 5.00 | 1.28% | 394.50 | 15 | 395.00 | 3 | 7.80 |
| 2011-12-30 | 3673 | 4217347 | 3483 | 1690782383 | 402.00 | 407.00 | 394.50 | 394.50 | 0.50 | -0.13% | 394.50 | 71 | 395.00 | 62 | 7.79 |