和碩(4938)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 | 29.70 0 0% | 30.05 0.35 1.18% | 27.95 -2.1 -6.99% | 27.15 -0.8 -2.86% | 27.20 0.05 0.18% | 29.10 1.9 6.99% | 29.05 -0.05 -0.17% | 31.05 2 6.88% | 29.34 | |||||||||||||||||||||||
12 月 | 33.00 1.95 6.28% | 31.60 -1.4 -4.24% | 31.15 -0.45 -1.42% | 30.85 -0.3 -0.96% | 32.00 1.15 3.73% | 32.75 0.75 2.34% | 32.85 0.1 0.31% | 33.10 0.25 0.76% | 32.20 -0.9 -2.72% | 32.10 -0.1 -0.31% | 32.35 0.25 0.78% | 32.15 -0.2 -0.62% | 31.60 -0.55 -1.71% | 31.30 -0.3 -0.95% | 32.90 1.6 5.11% | 33.10 0.2 0.61% | 32.75 -0.35 -1.06% | 32.55 -0.2 -0.61% | 32.95 0.4 1.23% | 33.00 0.05 0.15% | 32.95 -0.05 -0.15% | 32.95 0 0% | 32.33 |
說明:最高漲幅:6.99%最低跌幅:-6.99% 最高價:33.10最低價:27.15平均價:31.5,灰色底表示週末,漲17天(15.1)元,跌17天(-8.95)元,平盤2天
7%=3,6%=2,5%=1,4%=1,2%=1,1%=6,0%=5,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=8,
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 | 4938 | 6727180 | 3472 | 199986144 | 30.45 | 30.70 | 28.85 | 29.70 | 1.25 | 0% | 29.70 | 1 | 29.80 | 4 | 156.32 |
2011-11-22 | 4938 | 4541321 | 2260 | 136167330 | 29.55 | 30.70 | 29.20 | 30.05 | 0.35 | 1.18% | 30.05 | 78 | 30.10 | 1 | 158.16 |
2011-11-23 | 4938 | 5007166 | 2745 | 144648553 | 30.00 | 30.00 | 27.95 | 27.95 | 2.10 | -6.99% | 27.95 | 179 | 28.00 | 4 | 147.11 |
2011-11-24 | 4938 | 4325114 | 2482 | 119394215 | 27.60 | 28.30 | 27.05 | 27.15 | 0.80 | -2.86% | 27.15 | 267 | 27.25 | 6 | 142.89 |
2011-11-25 | 4938 | 4749071 | 2380 | 130744860 | 27.15 | 28.30 | 26.90 | 27.20 | 0.05 | 0.18% | 27.15 | 47 | 27.20 | 1 | 143.16 |
2011-11-28 | 4938 | 5963933 | 1747 | 169424204 | 28.00 | 29.10 | 27.90 | 29.10 | 1.90 | 6.99% | 29.10 | 6455 | 0.00 | 0 | 153.16 |
2011-11-29 | 4938 | 9959940 | 3573 | 293853435 | 30.00 | 30.00 | 29.00 | 29.05 | 0.05 | -0.17% | 29.05 | 184 | 29.10 | 124 | 152.89 |
2011-11-30 | 4938 | 12154473 | 4263 | 374437518 | 29.80 | 31.05 | 29.40 | 31.05 | 2.00 | 6.88% | 31.05 | 1453 | 0.00 | 0 | 163.42 |
2011-12-01 | 4938 | 10195674 | 4599 | 335691679 | 33.00 | 33.20 | 32.30 | 33.00 | 1.95 | 6.28% | 32.95 | 18 | 33.00 | 18 | 173.68 |
2011-12-02 | 4938 | 6716728 | 2632 | 213128653 | 32.00 | 32.20 | 31.20 | 31.60 | 1.40 | -4.24% | 31.60 | 46 | 31.65 | 12 | 166.32 |
2011-12-05 | 4938 | 3935579 | 1300 | 123144190 | 31.60 | 32.00 | 31.15 | 31.15 | 0.45 | -1.42% | 31.15 | 41 | 31.20 | 6 | 163.95 |
2011-12-06 | 4938 | 3695889 | 1524 | 113654072 | 31.10 | 31.10 | 30.40 | 30.85 | 0.30 | -0.96% | 30.85 | 84 | 30.90 | 24 | 162.37 |
2011-12-07 | 4938 | 5091298 | 2392 | 161834109 | 30.85 | 32.10 | 30.85 | 32.00 | 1.15 | 3.73% | 31.95 | 1 | 32.00 | 2 | 168.42 |
2011-12-08 | 4938 | 5267977 | 2026 | 169525970 | 31.50 | 32.75 | 31.50 | 32.75 | 0.75 | 2.34% | 32.70 | 531 | 32.75 | 243 | 172.37 |
2011-12-09 | 4938 | 7481798 | 3252 | 243866327 | 32.05 | 33.00 | 31.90 | 32.85 | 0.10 | 0.31% | 32.80 | 63 | 32.85 | 39 | 172.89 |
2011-12-12 | 4938 | 9045030 | 3431 | 302465749 | 33.00 | 34.00 | 32.70 | 33.10 | 0.25 | 0.76% | 33.10 | 61 | 33.15 | 1 | 174.21 |
2011-12-13 | 4938 | 6538632 | 2848 | 212371154 | 32.70 | 33.00 | 32.15 | 32.20 | 0.90 | -2.72% | 32.20 | 25 | 32.25 | 10 | 169.47 |
2011-12-14 | 4938 | 3189927 | 1927 | 102304114 | 32.40 | 32.40 | 31.80 | 32.10 | 0.10 | -0.31% | 32.10 | 22 | 32.15 | 79 | 168.95 |
2011-12-15 | 4938 | 5310699 | 2482 | 172089330 | 32.20 | 32.70 | 32.10 | 32.35 | 0.25 | 0.78% | 32.35 | 347 | 32.50 | 5 | 170.26 |
2011-12-16 | 4938 | 3875087 | 1788 | 124559784 | 32.45 | 32.50 | 31.80 | 32.15 | 0.20 | -0.62% | 32.15 | 197 | 32.20 | 270 | 169.21 |
2011-12-19 | 4938 | 5510981 | 2467 | 170290092 | 30.00 | 31.60 | 30.00 | 31.60 | 0.55 | -1.71% | 31.50 | 1 | 31.60 | 43 | 166.32 |
2011-12-20 | 4938 | 3164190 | 1412 | 98458106 | 31.50 | 31.70 | 30.70 | 31.30 | 0.30 | -0.95% | 31.15 | 14 | 31.30 | 121 | 164.74 |
2011-12-21 | 4938 | 4940000 | 2209 | 161464619 | 32.50 | 33.20 | 31.95 | 32.90 | 1.60 | 5.11% | 32.85 | 34 | 32.90 | 16 | 173.16 |
2011-12-22 | 4938 | 2579059 | 1132 | 84195608 | 32.90 | 33.10 | 32.00 | 33.10 | 0.20 | 0.61% | 33.00 | 47 | 33.10 | 65 | 174.21 |
2011-12-23 | 4938 | 4591228 | 1926 | 153020098 | 33.70 | 33.80 | 32.75 | 32.75 | 0.35 | -1.06% | 32.75 | 228 | 32.90 | 3 | 172.37 |
2011-12-26 | 4938 | 3649103 | 1709 | 120729740 | 33.10 | 33.60 | 32.40 | 32.55 | 0.20 | -0.61% | 32.55 | 39 | 32.60 | 1 | 171.32 |
2011-12-27 | 4938 | 2397694 | 1431 | 78425385 | 32.60 | 33.00 | 32.30 | 32.95 | 0.40 | 1.23% | 32.90 | 1 | 32.95 | 39 | 173.42 |
2011-12-28 | 4938 | 1983390 | 1045 | 65063594 | 33.15 | 33.15 | 32.50 | 33.00 | 0.05 | 0.15% | 32.95 | 9 | 33.00 | 112 | 173.68 |
2011-12-29 | 4938 | 2276189 | 1067 | 75203223 | 32.50 | 33.25 | 32.50 | 32.95 | 0.05 | -0.15% | 32.95 | 26 | 33.00 | 2 | 173.42 |
2011-12-30 | 4938 | 1747987 | 854 | 57794049 | 33.10 | 33.45 | 32.70 | 32.95 | 0.00 | 0% | 32.75 | 10 | 32.95 | 35 | 173.42 |