達能(3686)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 | 11.85 0 0% | 11.05 -0.8 -6.75% | 10.30 -0.75 -6.79% | 10.70 0.4 3.88% | 10.90 0.2 1.87% | 11.55 0.65 5.96% | 12.00 0.45 3.9% | 11.80 -0.2 -1.67% | 11.43 | |||||||||||||||||||||||
12 月 | 12.60 0.8 6.78% | 12.35 -0.25 -1.98% | 12.25 -0.1 -0.81% | 12.10 -0.15 -1.22% | 12.15 0.05 0.41% | 12.20 0.05 0.41% | 13.05 0.85 6.97% | 13.95 0.9 6.9% | 14.50 0.55 3.94% | 14.65 0.15 1.03% | 13.65 -1 -6.83% | 13.30 -0.35 -2.56% | 13.50 0.2 1.5% | 13.85 0.35 2.59% | 14.80 0.95 6.86% | 15.80 1 6.76% | 15.90 0.1 0.63% | 15.45 -0.45 -2.83% | 15.75 0.3 1.94% | 15.00 -0.75 -4.76% | 15.65 0.65 4.33% | 15.30 -0.35 -2.24% | 13.96 |
說明:最高漲幅:6.97%最低跌幅:-6.83% 最高價:15.90最低價:10.30平均價:13.26,灰色底表示週末,漲22天(11.15)元,跌13天(-5.7)元,平盤1天
7%=7,6%=2,4%=4,3%=1,2%=4,1%=2,0%=3,-0%=1,-1%=3,-2%=3,-3%=3,-4%=3,
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 | 3686 | 1770717 | 650 | 21198737 | 12.25 | 12.40 | 11.85 | 11.85 | 0.85 | 0% | 0.00 | 0 | 11.85 | 398 | 16.93 |
2011-11-22 | 3686 | 4608786 | 1486 | 52741826 | 11.50 | 12.00 | 11.05 | 11.05 | 0.80 | -6.75% | 0.00 | 0 | 11.05 | 11 | 15.79 |
2011-11-23 | 3686 | 3915670 | 1617 | 42737253 | 11.00 | 11.40 | 10.30 | 10.30 | 0.75 | -6.79% | 10.30 | 170 | 10.35 | 5 | 14.71 |
2011-11-24 | 3686 | 4782048 | 1779 | 50759249 | 10.20 | 11.00 | 10.05 | 10.70 | 0.40 | 3.88% | 10.65 | 107 | 10.70 | 7 | 15.29 |
2011-11-25 | 3686 | 3707888 | 1406 | 40154668 | 10.80 | 11.10 | 10.45 | 10.90 | 0.20 | 1.87% | 10.85 | 5 | 10.90 | 23 | 15.57 |
2011-11-28 | 3686 | 4335172 | 1228 | 48904126 | 11.10 | 11.65 | 10.85 | 11.55 | 0.65 | 5.96% | 11.50 | 112 | 11.55 | 137 | 16.50 |
2011-11-29 | 3686 | 5906260 | 1945 | 70732533 | 11.55 | 12.30 | 11.55 | 12.00 | 0.45 | 3.9% | 12.00 | 49 | 12.05 | 30 | 17.14 |
2011-11-30 | 3686 | 5717351 | 2157 | 69273653 | 11.95 | 12.50 | 11.80 | 11.80 | 0.20 | -1.67% | 11.80 | 10 | 11.85 | 2 | 16.86 |
2011-12-01 | 3686 | 5077773 | 1600 | 63645976 | 12.50 | 12.60 | 12.35 | 12.60 | 0.80 | 6.78% | 12.60 | 242 | 0.00 | 0 | 18.00 |
2011-12-02 | 3686 | 5896269 | 1663 | 73245011 | 12.30 | 12.70 | 12.05 | 12.35 | 0.25 | -1.98% | 12.35 | 7 | 12.40 | 21 | 17.64 |
2011-12-05 | 3686 | 6703444 | 1863 | 83422431 | 12.10 | 12.75 | 12.10 | 12.25 | 0.10 | -0.81% | 12.25 | 34 | 12.30 | 16 | 17.50 |
2011-12-06 | 3686 | 4694940 | 1745 | 58586630 | 12.25 | 12.75 | 12.10 | 12.10 | 0.15 | -1.22% | 12.10 | 97 | 12.15 | 8 | 17.29 |
2011-12-07 | 3686 | 2282944 | 1028 | 28152016 | 12.45 | 12.60 | 12.05 | 12.15 | 0.05 | 0.41% | 12.15 | 83 | 12.20 | 39 | 17.36 |
2011-12-08 | 3686 | 4311360 | 1315 | 52199549 | 12.15 | 12.30 | 11.70 | 12.20 | 0.05 | 0.41% | 12.15 | 47 | 12.20 | 7 | 17.43 |
2011-12-09 | 3686 | 5789419 | 1926 | 73806805 | 12.05 | 13.05 | 11.90 | 13.05 | 0.85 | 6.97% | 13.05 | 10488 | 0.00 | 0 | 18.64 |
2011-12-12 | 3686 | 2985176 | 653 | 41643197 | 13.95 | 13.95 | 13.95 | 13.95 | 0.90 | 6.9% | 13.95 | 12650 | 0.00 | 0 | 19.93 |
2011-12-13 | 3686 | 17661516 | 6130 | 253743680 | 14.25 | 14.70 | 14.00 | 14.50 | 0.55 | 3.94% | 14.45 | 18 | 14.50 | 126 | 20.71 |
2011-12-14 | 3686 | 9720210 | 3650 | 142635025 | 14.50 | 14.90 | 14.20 | 14.65 | 0.15 | 1.03% | 14.60 | 8 | 14.65 | 40 | 20.93 |
2011-12-15 | 3686 | 5229562 | 1941 | 72029813 | 14.00 | 14.20 | 13.65 | 13.65 | 1.00 | -6.83% | 0.00 | 0 | 13.65 | 620 | 19.50 |
2011-12-16 | 3686 | 4950776 | 1579 | 66068593 | 13.10 | 13.65 | 13.10 | 13.30 | 0.35 | -2.56% | 13.30 | 98 | 13.35 | 3 | 19.00 |
2011-12-19 | 3686 | 5455768 | 2085 | 73455672 | 13.00 | 13.75 | 13.00 | 13.50 | 0.20 | 1.5% | 13.45 | 8 | 13.50 | 28 | 19.29 |
2011-12-20 | 3686 | 4339624 | 1614 | 60033188 | 13.75 | 14.05 | 13.55 | 13.85 | 0.35 | 2.59% | 13.75 | 59 | 13.85 | 88 | 19.79 |
2011-12-21 | 3686 | 5797121 | 1850 | 85216581 | 14.75 | 14.80 | 14.35 | 14.80 | 0.95 | 6.86% | 14.80 | 592 | 0.00 | 0 | 21.14 |
2011-12-22 | 3686 | 9108182 | 3072 | 140927866 | 14.80 | 15.80 | 14.60 | 15.80 | 1.00 | 6.76% | 15.80 | 15039 | 0.00 | 0 | 22.57 |
2011-12-23 | 3686 | 16773005 | 5427 | 271020764 | 16.40 | 16.70 | 15.65 | 15.90 | 0.10 | 0.63% | 15.90 | 209 | 15.95 | 12 | 22.71 |
2011-12-26 | 3686 | 5452940 | 2174 | 84219511 | 15.90 | 15.90 | 15.10 | 15.45 | 0.45 | -2.83% | 15.40 | 51 | 15.45 | 7 | 22.07 |
2011-12-27 | 3686 | 8713879 | 3131 | 138138580 | 15.45 | 16.15 | 15.30 | 15.75 | 0.30 | 1.94% | 15.75 | 7 | 15.80 | 41 | 22.50 |
2011-12-28 | 3686 | 4611652 | 1737 | 70940194 | 15.70 | 15.85 | 15.00 | 15.00 | 0.75 | -4.76% | 15.00 | 165 | 15.10 | 6 | 21.43 |
2011-12-29 | 3686 | 7276221 | 2903 | 112129264 | 14.80 | 15.75 | 14.80 | 15.65 | 0.65 | 4.33% | 15.60 | 235 | 15.65 | 52 | 22.36 |
2011-12-30 | 3686 | 3705368 | 1489 | 57419390 | 15.70 | 15.90 | 15.25 | 15.30 | 0.35 | -2.24% | 15.25 | 91 | 15.30 | 2 | 21.86 |