台塑化(6505)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　　　　　　　　　　　　　　　　　　　　93.30
0
0%		94.50
1.2
1.29%		91.20
-3.3
-3.49%		92.80
1.6
1.75%		92.60
-0.2
-0.22%		 　93.00
0.4
0.43%		95.30
2.3
2.47%		93.70
-1.6
-1.68%		 93.55
12 月96.10
2.4
2.56%		96.70
0.6
0.62%		 　94.10
-2.6
-2.69%		92.10
-2
-2.13%		93.30
1.2
1.3%		93.60
0.3
0.32%		92.40
-1.2
-1.28%		 　95.50
3.1
3.35%		94.70
-0.8
-0.84%		95.10
0.4
0.42%		92.50
-2.6
-2.73%		93.60
1.1
1.19%		 　93.20
-0.4
-0.43%		94.00
0.8
0.86%		94.00
0
0%		94.40
0.4
0.43%		96.10
1.7
1.8%		 　95.40
-0.7
-0.73%		94.40
-1
-1.05%		92.20
-2.2
-2.33%		93.80
1.6
1.74%		93.80
0
0%		　94.2

說明:最高漲幅:3.35%最低跌幅:-3.49% 最高價:96.70最低價:91.20平均價:94.02,灰色底表示週末,漲18天(25)元,跌15天(-22.3)元,平盤3天
3%=4,2%=4,1%=5,0%=8,-0%=3,-1%=3,-2%=4,-3%=5,

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 6505 2154806 1246 199126393 91.80 93.80 90.20 93.30 0.50 0% 93.30 329 93.50 12 22.98
2011-11-22 6505 2667405 1225 251457670 92.70 95.50 92.60 94.50 1.20 1.29% 94.50 34 94.80 2 23.28
2011-11-23 6505 2469496 1481 225905631 94.10 94.60 90.30 91.20 3.30 -3.49% 91.20 2 91.40 27 22.46
2011-11-24 6505 4208706 2189 394385139 91.20 95.60 90.50 92.80 1.60 1.75% 92.60 1 92.80 329 22.86
2011-11-25 6505 3047601 1528 283331245 93.50 94.50 91.20 92.60 0.20 -0.22% 92.50 9 92.60 185 22.81
2011-11-28 6505 1525305 757 141750440 92.80 94.00 92.00 93.00 0.40 0.43% 93.00 119 93.10 3 22.91
2011-11-29 6505 1789413 1168 168888488 94.00 95.30 92.60 95.30 2.30 2.47% 95.10 33 95.30 10 23.47
2011-11-30 6505 3244820 1723 303704619 95.00 95.00 92.10 93.70 1.60 -1.68% 93.50 5 93.70 270 23.08
2011-12-01 6505 3879985 1895 372311654 95.40 96.70 95.20 96.10 2.40 2.56% 96.00 7 96.10 34 23.67
2011-12-02 6505 2134528 1183 205280985 95.30 96.80 94.40 96.70 0.60 0.62% 96.40 8 96.70 14 23.82
2011-12-05 6505 1489104 1175 141259878 96.00 96.30 94.10 94.10 2.60 -2.69% 94.10 8 94.20 1 23.18
2011-12-06 6505 2062357 1018 190307944 94.00 94.00 91.70 92.10 2.00 -2.13% 92.00 61 92.10 13 22.68
2011-12-07 6505 3928311 1799 363682423 92.00 93.30 91.90 93.30 1.20 1.3% 93.00 1 93.30 3 22.98
2011-12-08 6505 1806477 1151 166904801 93.30 93.60 91.40 93.60 0.30 0.32% 93.10 7 93.60 36 23.05
2011-12-09 6505 1973841 1185 182280972 91.50 93.20 91.50 92.40 1.20 -1.28% 92.30 46 92.40 65 22.76
2011-12-12 6505 1510951 930 143702645 95.00 95.50 94.40 95.50 3.10 3.35% 95.10 45 95.50 86 23.52
2011-12-13 6505 1529596 924 144274358 95.00 96.00 92.90 94.70 0.80 -0.84% 94.70 8 94.80 7 23.33
2011-12-14 6505 1985586 890 189052389 95.80 95.80 94.80 95.10 0.40 0.42% 95.10 37 95.40 17 23.42
2011-12-15 6505 2499679 1503 230916376 94.60 94.60 91.60 92.50 2.60 -2.73% 92.40 32 92.50 15 22.78
2011-12-16 6505 1414046 717 131322579 91.70 93.90 91.70 93.60 1.10 1.19% 93.30 20 93.60 14 23.05
2011-12-19 6505 1274918 727 117689905 93.50 93.50 91.20 93.20 0.40 -0.43% 92.70 7 93.20 66 22.96
2011-12-20 6505 1316853 837 123346052 92.10 94.10 92.10 94.00 0.80 0.86% 93.50 16 94.00 42 23.15
2011-12-21 6505 2645511 1419 248521129 94.50 94.80 93.00 94.00 0.00 0% 93.80 1 94.00 23 23.15
2011-12-22 6505 966102 569 91128771 94.20 94.70 93.50 94.40 0.40 0.43% 94.10 6 94.40 31 23.25
2011-12-23 6505 2030516 1341 194576219 95.00 96.10 95.00 96.10 1.70 1.8% 96.00 3 96.10 12 23.67
2011-12-26 6505 1614403 536 154966018 95.80 96.50 95.00 95.40 0.70 -0.73% 95.40 3 95.60 23 23.50
2011-12-27 6505 2749205 891 261262706 95.40 96.00 93.80 94.40 1.00 -1.05% 94.40 51 94.60 1 23.25
2011-12-28 6505 3924013 1921 366508293 95.00 95.00 92.20 92.20 2.20 -2.33% 92.10 20 92.20 9 22.71
2011-12-29 6505 2474294 1344 227746055 92.00 94.00 91.00 93.80 1.60 1.74% 93.60 2 93.80 72 23.10
2011-12-30 6505 4038580 1744 375860708 93.80 94.50 91.60 93.80 0.00 0% 93.80 34 93.90 101 23.10