遠傳(4904)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　　　　　　　　　　　　　　　　　　　　55.00
0
0%		56.00
1
1.82%		56.00
0
0%		57.80
1.8
3.21%		57.60
-0.2
-0.35%		 　59.00
1.4
2.43%		58.20
-0.8
-1.36%		57.00
-1.2
-2.06%		 57.38
12 月58.20
1.2
2.11%		59.20
1
1.72%		 　59.20
0
0%		58.00
-1.2
-2.03%		58.90
0.9
1.55%		59.50
0.6
1.02%		59.50
0
0%		 　58.80
-0.7
-1.18%		59.00
0.2
0.34%		58.80
-0.2
-0.34%		58.60
-0.2
-0.34%		58.10
-0.5
-0.85%		 　54.80
-3.3
-5.68%		54.30
-0.5
-0.91%		55.90
1.6
2.95%		57.40
1.5
2.68%		57.00
-0.4
-0.7%		 　56.50
-0.5
-0.88%		56.70
0.2
0.35%		57.00
0.3
0.53%		57.20
0.2
0.35%		56.90
-0.3
-0.52%		　57.65

說明:最高漲幅:3.21%最低跌幅:-5.68% 最高價:59.50最低價:54.30平均價:57.57,灰色底表示週末,漲15天(14.5)元,跌16天(-14.5)元,平盤5天
3%=3,2%=7,1%=2,0%=8,-0%=2,-1%=2,-2%=3,-3%=9,

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 4904 13048201 5241 716931955 56.00 56.10 53.90 55.00 1.90 0% 54.90 50 55.00 112 20.60
2011-11-22 4904 15247938 5696 854923528 55.00 57.80 54.60 56.00 1.00 1.82% 56.00 716 56.10 1 20.97
2011-11-23 4904 10475346 3715 588147576 55.90 57.30 55.20 56.00 0.00 0% 55.90 2 56.00 138 20.97
2011-11-24 4904 12599730 5146 717505377 56.00 58.00 56.00 57.80 1.80 3.21% 57.70 4 57.80 133 21.65
2011-11-25 4904 17600824 5009 1006747425 57.50 58.00 56.30 57.60 0.20 -0.35% 57.60 616 57.70 127 21.57
2011-11-28 4904 19158104 5453 1137295536 58.00 60.00 58.00 59.00 1.40 2.43% 59.00 1024 59.30 3 22.10
2011-11-29 4904 14117463 5607 844694277 59.50 61.10 58.00 58.20 0.80 -1.36% 58.20 47 58.30 12 21.80
2011-11-30 4904 13666042 5211 776109397 57.80 58.60 56.10 57.00 1.20 -2.06% 56.80 11 57.00 137 21.35
2011-12-01 4904 11605842 4546 675804412 58.20 58.40 57.50 58.20 1.20 2.11% 58.10 26 58.20 19 21.80
2011-12-02 4904 6676987 2592 393715023 58.20 59.30 58.20 59.20 1.00 1.72% 59.10 288 59.20 73 22.17
2011-12-05 4904 4631514 2454 271672623 59.50 59.50 57.60 59.20 0.00 0% 59.10 12 59.20 36 22.17
2011-12-06 4904 3262713 1948 190644802 59.20 59.20 58.00 58.00 1.20 -2.03% 58.00 31 58.10 8 21.72
2011-12-07 4904 5853305 2548 344537663 58.30 59.30 58.30 58.90 0.90 1.55% 58.80 277 58.90 11 22.06
2011-12-08 4904 4084233 1729 240964183 59.20 59.50 58.10 59.50 0.60 1.02% 59.40 15 59.50 151 22.28
2011-12-09 4904 6467228 2746 387215588 59.30 60.50 58.60 59.50 0.00 0% 59.40 7 59.50 14 22.28
2011-12-12 4904 3666198 1564 216781313 59.50 59.90 58.80 58.80 0.70 -1.18% 58.80 22 58.90 50 22.02
2011-12-13 4904 3102316 1437 182512610 58.00 59.40 58.00 59.00 0.20 0.34% 58.90 4 59.00 89 22.10
2011-12-14 4904 2863069 1520 169671431 59.70 59.70 58.60 58.80 0.20 -0.34% 58.70 48 58.80 87 22.02
2011-12-15 4904 4207101 1984 246894013 58.80 59.20 58.20 58.60 0.20 -0.34% 58.60 34 58.70 3 21.95
2011-12-16 4904 3055284 1611 178560196 58.20 58.80 58.10 58.10 0.50 -0.85% 58.10 201 58.30 22 21.76
2011-12-19 4904 12794073 5412 705761615 57.20 58.00 54.10 54.80 3.30 -5.68% 54.70 38 54.80 97 20.52
2011-12-20 4904 9642588 3823 530698140 55.50 55.90 54.20 54.30 0.50 -0.91% 54.30 206 54.50 6 20.34
2011-12-21 4904 7691850 3306 428883932 56.40 56.50 55.30 55.90 1.60 2.95% 55.80 8 55.90 130 20.94
2011-12-22 4904 6442742 2894 365124951 55.50 58.00 55.20 57.40 1.50 2.68% 57.40 72 57.50 13 21.50
2011-12-23 4904 5946653 2717 338881981 58.00 58.00 56.50 57.00 0.40 -0.7% 56.90 6 57.00 176 21.35
2011-12-26 4904 2414105 1075 136502731 57.00 57.20 55.80 56.50 0.50 -0.88% 56.50 10 56.60 46 21.16
2011-12-27 4904 3208978 1657 180929850 56.50 57.00 55.90 56.70 0.20 0.35% 56.60 14 56.70 257 21.24
2011-12-28 4904 5037067 1646 284766103 56.50 57.00 56.30 57.00 0.30 0.53% 56.90 2 57.00 102 21.35
2011-12-29 4904 12450347 3526 702700078 56.90 57.20 55.50 57.20 0.20 0.35% 57.20 7 57.30 60 21.42
2011-12-30 4904 7828004 1681 443807128 57.00 57.30 56.20 56.90 0.30 -0.52% 56.60 1 56.90 48 21.31