太極(4934)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 | 12.00 0 0% | 11.20 -0.8 -6.67% | 10.45 -0.75 -6.7% | 10.50 0.05 0.48% | 10.25 -0.25 -2.38% | 10.55 0.3 2.93% | 10.85 0.3 2.84% | 10.65 -0.2 -1.84% | 10.84 | |||||||||||||||||||||||
12 月 | 11.35 0.7 6.57% | 11.90 0.55 4.85% | 11.35 -0.55 -4.62% | 11.05 -0.3 -2.64% | 10.90 -0.15 -1.36% | 10.75 -0.15 -1.38% | 11.50 0.75 6.98% | 11.60 0.1 0.87% | 11.25 -0.35 -3.02% | 11.30 0.05 0.44% | 11.00 -0.3 -2.65% | 11.10 0.1 0.91% | 10.35 -0.75 -6.76% | 10.10 -0.25 -2.42% | 10.70 0.6 5.94% | 10.90 0.2 1.87% | 11.25 0.35 3.21% | 11.10 -0.15 -1.33% | 11.80 0.7 6.31% | 11.40 -0.4 -3.39% | 11.40 0 0% | 11.15 -0.25 -2.19% | 11.14 |
說明:最高漲幅:6.98%最低跌幅:-6.76% 最高價:12.00最低價:10.10平均價:11.05,灰色底表示週末,漲16天(5.85)元,跌18天(-7.05)元,平盤2天
7%=3,6%=2,5%=1,3%=4,2%=1,1%=3,0%=4,-0%=2,-1%=4,-2%=4,-3%=4,-4%=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 | 4934 | 360927 | 194 | 4402524 | 12.90 | 12.90 | 12.00 | 12.00 | 0.90 | 0% | 0.00 | 0 | 12.00 | 4 | 0.00 |
2011-11-22 | 4934 | 336763 | 167 | 3791936 | 11.50 | 11.60 | 11.20 | 11.20 | 0.80 | -6.67% | 0.00 | 0 | 11.20 | 193 | 0.00 |
2011-11-23 | 4934 | 718902 | 273 | 7637661 | 11.00 | 11.20 | 10.45 | 10.45 | 0.75 | -6.7% | 10.45 | 5 | 10.60 | 16 | 0.00 |
2011-11-24 | 4934 | 277056 | 178 | 2860971 | 10.10 | 10.85 | 10.00 | 10.50 | 0.05 | 0.48% | 10.50 | 4 | 10.55 | 5 | 0.00 |
2011-11-25 | 4934 | 199281 | 110 | 2077725 | 10.75 | 10.75 | 10.20 | 10.25 | 0.25 | -2.38% | 10.20 | 15 | 10.25 | 1 | 0.00 |
2011-11-28 | 4934 | 134024 | 94 | 1388499 | 10.25 | 10.55 | 10.20 | 10.55 | 0.30 | 2.93% | 10.50 | 1 | 10.55 | 4 | 0.00 |
2011-11-29 | 4934 | 195136 | 141 | 2111864 | 10.65 | 11.00 | 10.60 | 10.85 | 0.30 | 2.84% | 10.85 | 12 | 10.90 | 28 | 0.00 |
2011-11-30 | 4934 | 279464 | 124 | 3045464 | 11.00 | 11.15 | 10.55 | 10.65 | 0.20 | -1.84% | 10.60 | 2 | 10.70 | 8 | 0.00 |
2011-12-01 | 4934 | 190661 | 129 | 2156223 | 11.10 | 11.35 | 11.10 | 11.35 | 0.70 | 6.57% | 11.35 | 474 | 0.00 | 0 | 0.00 |
2011-12-02 | 4934 | 500224 | 255 | 5976088 | 12.00 | 12.10 | 11.60 | 11.90 | 0.55 | 4.85% | 11.90 | 10 | 11.95 | 13 | 0.00 |
2011-12-05 | 4934 | 189903 | 123 | 2162603 | 11.45 | 11.50 | 11.25 | 11.35 | 0.55 | -4.62% | 11.35 | 17 | 11.40 | 2 | 0.00 |
2011-12-06 | 4934 | 215438 | 116 | 2461910 | 11.00 | 11.90 | 10.80 | 11.05 | 0.30 | -2.64% | 11.05 | 7 | 11.20 | 3 | 0.00 |
2011-12-07 | 4934 | 163441 | 97 | 1815306 | 11.30 | 11.45 | 10.90 | 10.90 | 0.15 | -1.36% | 10.90 | 8 | 11.00 | 6 | 0.00 |
2011-12-08 | 4934 | 141127 | 64 | 1531760 | 11.00 | 11.10 | 10.70 | 10.75 | 0.15 | -1.38% | 10.75 | 1 | 10.80 | 5 | 0.00 |
2011-12-09 | 4934 | 565436 | 247 | 6384212 | 10.75 | 11.50 | 10.70 | 11.50 | 0.75 | 6.98% | 11.40 | 3 | 11.50 | 22 | 0.00 |
2011-12-12 | 4934 | 416924 | 221 | 4860916 | 11.80 | 11.85 | 11.30 | 11.60 | 0.10 | 0.87% | 11.50 | 6 | 11.65 | 4 | 0.00 |
2011-12-13 | 4934 | 314824 | 149 | 3644568 | 11.60 | 11.85 | 11.20 | 11.25 | 0.35 | -3.02% | 11.25 | 11 | 11.30 | 5 | 0.00 |
2011-12-14 | 4934 | 223981 | 107 | 2536484 | 11.25 | 11.55 | 11.20 | 11.30 | 0.05 | 0.44% | 11.30 | 10 | 11.50 | 7 | 0.00 |
2011-12-15 | 4934 | 511374 | 128 | 5736125 | 11.10 | 11.45 | 10.90 | 11.00 | 0.30 | -2.65% | 10.90 | 7 | 11.00 | 20 | 0.00 |
2011-12-16 | 4934 | 1202096 | 246 | 13596613 | 11.00 | 11.75 | 10.80 | 11.10 | 0.10 | 0.91% | 11.10 | 17 | 11.15 | 4 | 0.00 |
2011-12-19 | 4934 | 539018 | 232 | 5598986 | 10.35 | 10.60 | 10.35 | 10.35 | 0.75 | -6.76% | 0.00 | 0 | 10.35 | 74 | 0.00 |
2011-12-20 | 4934 | 706657 | 185 | 7274732 | 10.35 | 10.55 | 9.90 | 10.10 | 0.25 | -2.42% | 10.10 | 20 | 10.30 | 26 | 0.00 |
2011-12-21 | 4934 | 633209 | 167 | 6773235 | 10.45 | 10.80 | 10.45 | 10.70 | 0.60 | 5.94% | 10.70 | 7 | 10.80 | 83 | 0.00 |
2011-12-22 | 4934 | 417870 | 191 | 4569543 | 10.30 | 11.30 | 10.30 | 10.90 | 0.20 | 1.87% | 10.90 | 11 | 10.95 | 1 | 0.00 |
2011-12-23 | 4934 | 540087 | 254 | 6057771 | 11.20 | 11.40 | 11.00 | 11.25 | 0.35 | 3.21% | 11.25 | 9 | 11.30 | 2 | 0.00 |
2011-12-26 | 4934 | 379370 | 155 | 4244384 | 11.50 | 11.50 | 10.95 | 11.10 | 0.15 | -1.33% | 11.10 | 36 | 11.20 | 9 | 0.00 |
2011-12-27 | 4934 | 800270 | 322 | 9305354 | 11.40 | 11.85 | 11.10 | 11.80 | 0.70 | 6.31% | 11.70 | 10 | 11.80 | 12 | 0.00 |
2011-12-28 | 4934 | 673341 | 277 | 7740084 | 11.80 | 11.80 | 11.25 | 11.40 | 0.40 | -3.39% | 11.40 | 2 | 11.45 | 11 | 0.00 |
2011-12-29 | 4934 | 304346 | 127 | 3484507 | 11.35 | 11.60 | 11.20 | 11.40 | 0.00 | 0% | 11.40 | 10 | 11.50 | 5 | 0.00 |
2011-12-30 | 4934 | 407879 | 143 | 4607797 | 11.55 | 11.55 | 11.10 | 11.15 | 0.25 | -2.19% | 11.10 | 26 | 11.15 | 8 | 0.00 |