台郡(6269)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　　　　　　　　　　　　　　　　　　　　74.50
0
0%		74.50
0
0%		73.80
-0.7
-0.94%		72.00
-1.8
-2.44%		70.50
-1.5
-2.08%		 　70.50
0
0%		72.50
2
2.84%		71.20
-1.3
-1.79%		 72.32
12 月73.20
2
2.81%		74.20
1
1.37%		 　73.10
-1.1
-1.48%		71.50
-1.6
-2.19%		67.60
-3.9
-5.45%		68.50
0.9
1.33%		70.00
1.5
2.19%		 　70.00
0
0%		70.40
0.4
0.57%		72.30
1.9
2.7%		71.90
-0.4
-0.55%		71.90
0
0%		 　69.00
-2.9
-4.03%		69.30
0.3
0.43%		74.10
4.8
6.93%		76.90
2.8
3.78%		82.20
5.3
6.89%		 　84.20
2
2.43%		83.10
-1.1
-1.31%		82.20
-0.9
-1.08%		83.00
0.8
0.97%		81.10
-1.9
-2.29%		　74.46

說明:最高漲幅:6.93%最低跌幅:-5.45% 最高價:84.20最低價:67.60平均價:73.87,灰色底表示週末,漲15天(29.7)元,跌14天(-23.1)元,平盤7天
7%=2,4%=1,3%=4,2%=3,1%=4,0%=8,-0%=1,-1%=2,-2%=5,-3%=6,

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 6269 3706189 1938 278055386 75.10 76.50 73.40 74.50 0.60 0% 74.50 26 74.60 9 14.41
2011-11-22 6269 2414010 1388 179072841 74.70 75.50 72.60 74.50 0.00 0% 74.20 32 74.50 12 14.41
2011-11-23 6269 2016383 1209 150193480 74.50 75.50 73.60 73.80 0.70 -0.94% 73.70 8 73.80 10 14.27
2011-11-24 6269 3660557 1882 258330660 73.50 73.80 68.90 72.00 1.80 -2.44% 71.80 10 72.00 8 13.93
2011-11-25 6269 1258816 776 89730871 72.00 72.50 70.50 70.50 1.50 -2.08% 70.50 3 70.60 3 13.64
2011-11-28 6269 1949881 1050 137482570 71.70 72.10 69.60 70.50 0.00 0% 70.50 14 70.60 9 13.64
2011-11-29 6269 2650745 1609 191143935 71.10 73.20 71.00 72.50 2.00 2.84% 72.40 14 72.50 2 14.02
2011-11-30 6269 1310786 798 93471259 72.50 73.00 70.50 71.20 1.30 -1.79% 70.80 2 71.20 17 13.77
2011-12-01 6269 2358392 1381 173161486 74.00 74.60 72.50 73.20 2.00 2.81% 73.20 8 73.30 18 14.16
2011-12-02 6269 1931380 1271 143234289 73.20 75.00 73.20 74.20 1.00 1.37% 74.20 1 74.30 57 14.35
2011-12-05 6269 842133 543 61958266 74.20 74.60 73.00 73.10 1.10 -1.48% 73.10 60 73.20 2 14.14
2011-12-06 6269 1245981 773 90077140 73.10 73.50 71.40 71.50 1.60 -2.19% 71.50 2 71.70 1 13.83
2011-12-07 6269 4492268 2294 308491502 71.50 71.70 66.60 67.60 3.90 -5.45% 67.30 1 67.60 2 13.08
2011-12-08 6269 8851384 4196 603273234 67.60 70.00 66.50 68.50 0.90 1.33% 68.40 3 68.50 9 13.25
2011-12-09 6269 6564977 3469 458431290 68.00 71.90 67.00 70.00 1.50 2.19% 69.90 25 70.00 340 13.54
2011-12-12 6269 4024711 2213 284689570 72.00 72.00 70.00 70.00 0.00 0% 69.90 19 70.00 27 13.54
2011-12-13 6269 2336407 1454 163869491 70.00 70.90 69.00 70.40 0.40 0.57% 70.30 12 70.40 5 13.62
2011-12-14 6269 4310339 2444 310453174 70.00 73.40 70.00 72.30 1.90 2.7% 72.30 8 72.40 8 13.98
2011-12-15 6269 2012726 1359 145447692 71.80 72.80 71.30 71.90 0.40 -0.55% 71.90 30 72.00 11 13.91
2011-12-16 6269 2971296 1710 216208274 72.30 73.50 71.90 71.90 0.00 0% 71.80 22 71.90 40 13.91
2011-12-19 6269 2060727 1228 143245504 71.00 71.30 68.00 69.00 2.90 -4.03% 69.00 3 69.10 13 13.35
2011-12-20 6269 1446135 971 100969364 69.00 70.40 69.00 69.30 0.30 0.43% 69.30 6 69.50 6 13.40
2011-12-21 6269 2904189 1269 214290199 73.30 74.10 72.00 74.10 4.80 6.93% 74.10 3757 0.00 0 14.33
2011-12-22 6269 7802539 3960 601464783 74.70 78.70 74.30 76.90 2.80 3.78% 76.80 14 76.90 5 14.87
2011-12-23 6269 8266061 3695 663015280 77.30 82.20 77.30 82.20 5.30 6.89% 82.20 1260 0.00 0 15.90
2011-12-26 6269 7258914 3680 611747176 82.80 87.00 81.90 84.20 2.00 2.43% 84.20 31 84.30 4 16.29
2011-12-27 6269 3575701 1937 295964538 83.30 84.30 81.00 83.10 1.10 -1.31% 83.10 44 83.20 4 16.07
2011-12-28 6269 2415122 1441 200515818 82.90 84.20 82.00 82.20 0.90 -1.08% 82.10 4 82.20 20 15.90
2011-12-29 6269 3550576 1723 292945508 81.70 83.20 81.30 83.00 0.80 0.97% 82.90 7 83.00 25 16.05
2011-12-30 6269 5979146 2493 489065863 83.60 84.40 80.00 81.10 1.90 -2.29% 81.00 241 81.10 57 15.69