F-中租(5871)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 |
12 月 | 25.00 0 0% | 23.85 -1.15 -4.6% | 23.85 0 0% | 24.50 0.65 2.73% | 23.40 -1.1 -4.49% | 24.70 1.3 5.56% | 26.40 1.7 6.88% | 26.25 -0.15 -0.57% | 26.90 0.65 2.48% | 27.40 0.5 1.86% | 28.40 1 3.65% | 28.45 0.05 0.18% | 27.95 -0.5 -1.76% | 27.50 -0.45 -1.61% | 25.96 |
說明:最高漲幅:6.88%最低跌幅:-4.6% 最高價:28.45最低價:23.40平均價:25.96,灰色底表示週末,漲8天(6.35)元,跌6天(-4.45)元,平盤2天
7%=1,6%=1,4%=1,3%=1,2%=3,0%=3,-0%=1,-1%=1,-2%=2,-3%=2,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-12-13 | 5871 | 23071310 | 6257 | 582742150 | 25.30 | 25.85 | 24.90 | 25.00 | 0.00 | 0% | 24.95 | 54 | 25.00 | 171 | 9.23 |
2011-12-14 | 5871 | 8894016 | 2328 | 212145377 | 24.80 | 24.80 | 23.30 | 23.85 | 1.15 | -4.6% | 23.80 | 3 | 23.85 | 14 | 8.08 |
2011-12-15 | 5871 | 5629480 | 1861 | 132436476 | 23.50 | 24.05 | 22.85 | 23.85 | 0.00 | 0% | 23.80 | 19 | 23.85 | 5 | 8.08 |
2011-12-16 | 5871 | 4111486 | 1236 | 99457156 | 23.70 | 24.60 | 23.65 | 24.50 | 0.65 | 2.73% | 24.45 | 11 | 24.50 | 22 | 8.31 |
2011-12-19 | 5871 | 3498390 | 876 | 83003326 | 24.45 | 24.45 | 23.05 | 23.40 | 1.10 | -4.49% | 23.40 | 1 | 23.45 | 1 | 7.93 |
2011-12-20 | 5871 | 7878308 | 1455 | 194524300 | 23.50 | 25.00 | 23.50 | 24.70 | 1.30 | 5.56% | 24.65 | 16 | 24.70 | 23 | 8.37 |
2011-12-21 | 5871 | 11966323 | 2741 | 309763124 | 25.40 | 26.40 | 25.20 | 26.40 | 1.70 | 6.88% | 26.40 | 260 | 0.00 | 0 | 8.95 |
2011-12-22 | 5871 | 4435324 | 1283 | 116267685 | 26.30 | 26.60 | 25.90 | 26.25 | 0.15 | -0.57% | 26.25 | 16 | 26.30 | 21 | 8.90 |
2011-12-23 | 5871 | 8336968 | 2440 | 223055588 | 26.50 | 27.10 | 26.25 | 26.90 | 0.65 | 2.48% | 26.85 | 19 | 26.95 | 28 | 9.12 |
2011-12-26 | 5871 | 14889645 | 3149 | 414948471 | 26.90 | 28.75 | 26.50 | 27.40 | 0.50 | 1.86% | 27.40 | 56 | 27.60 | 6 | 9.29 |
2011-12-27 | 5871 | 9051422 | 2918 | 254517788 | 27.40 | 28.60 | 27.20 | 28.40 | 1.00 | 3.65% | 28.40 | 33 | 28.45 | 54 | 9.63 |
2011-12-28 | 5871 | 5367037 | 1791 | 152134747 | 27.90 | 28.55 | 27.85 | 28.45 | 0.05 | 0.18% | 28.40 | 480 | 28.45 | 59 | 9.64 |
2011-12-29 | 5871 | 2863314 | 974 | 80152616 | 28.25 | 28.25 | 27.75 | 27.95 | 0.50 | -1.76% | 27.95 | 2 | 28.00 | 72 | 9.47 |
2011-12-30 | 5871 | 5288765 | 1770 | 145144752 | 28.25 | 28.30 | 26.80 | 27.50 | 0.45 | -1.61% | 27.50 | 150 | 27.55 | 20 | 9.32 |