矽創(8016)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 | 33.65 0 0% | 31.40 -2.25 -6.69% | 29.35 -2.05 -6.53% | 30.70 1.35 4.6% | 30.20 -0.5 -1.63% | 31.20 1 3.31% | 31.95 0.75 2.4% | 31.90 -0.05 -0.16% | 31.56 | |||||||||||||||||||||||
12 月 | 34.00 2.1 6.58% | 33.60 -0.4 -1.18% | 33.05 -0.55 -1.64% | 31.40 -1.65 -4.99% | 31.50 0.1 0.32% | 31.55 0.05 0.16% | 31.65 0.1 0.32% | 32.00 0.35 1.11% | 31.55 -0.45 -1.41% | 33.30 1.75 5.55% | 32.75 -0.55 -1.65% | 31.65 -1.1 -3.36% | 30.60 -1.05 -3.32% | 31.15 0.55 1.8% | 33.20 2.05 6.58% | 32.50 -0.7 -2.11% | 33.60 1.1 3.38% | 33.05 -0.55 -1.64% | 33.00 -0.05 -0.15% | 32.90 -0.1 -0.3% | 33.25 0.35 1.06% | 32.80 -0.45 -1.35% | 32.41 |
說明:最高漲幅:6.58%最低跌幅:-6.69% 最高價:34.00最低價:29.35平均價:32.18,灰色底表示週末,漲16天(15.05)元,跌19天(-14.6)元,平盤1天
7%=3,6%=1,5%=1,3%=3,2%=2,1%=3,0%=4,-0%=1,-1%=2,-2%=3,-3%=3,-4%=3,-5%=7,
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 | 8016 | 1051162 | 623 | 35886840 | 35.70 | 36.10 | 33.65 | 33.65 | 2.50 | 0% | 0.00 | 0 | 33.65 | 45 | 12.56 |
2011-11-22 | 8016 | 1427236 | 765 | 45004030 | 31.35 | 32.50 | 31.30 | 31.40 | 2.25 | -6.69% | 31.40 | 13 | 31.45 | 2 | 11.72 |
2011-11-23 | 8016 | 933350 | 554 | 27851782 | 29.25 | 31.00 | 29.25 | 29.35 | 2.05 | -6.53% | 29.35 | 3 | 29.40 | 3 | 10.95 |
2011-11-24 | 8016 | 900225 | 531 | 27366368 | 29.05 | 31.40 | 28.60 | 30.70 | 1.35 | 4.6% | 30.70 | 47 | 30.80 | 42 | 11.46 |
2011-11-25 | 8016 | 684050 | 378 | 20871400 | 30.95 | 31.55 | 30.00 | 30.20 | 0.50 | -1.63% | 30.20 | 11 | 30.25 | 1 | 11.27 |
2011-11-28 | 8016 | 403517 | 294 | 12520852 | 30.60 | 31.45 | 30.55 | 31.20 | 1.00 | 3.31% | 31.10 | 1 | 31.20 | 3 | 11.64 |
2011-11-29 | 8016 | 443327 | 285 | 14083664 | 32.00 | 32.00 | 31.50 | 31.95 | 0.75 | 2.4% | 31.90 | 1 | 31.95 | 15 | 11.92 |
2011-11-30 | 8016 | 646489 | 451 | 20359098 | 32.35 | 32.35 | 31.00 | 31.90 | 0.05 | -0.16% | 31.35 | 4 | 31.90 | 3 | 11.90 |
2011-12-01 | 8016 | 1695611 | 993 | 56728274 | 33.10 | 34.10 | 32.40 | 34.00 | 2.10 | 6.58% | 33.90 | 13 | 34.00 | 3 | 12.69 |
2011-12-02 | 8016 | 391400 | 311 | 13072238 | 34.00 | 34.00 | 33.10 | 33.60 | 0.40 | -1.18% | 33.50 | 1 | 33.60 | 4 | 12.54 |
2011-12-05 | 8016 | 350178 | 240 | 11653730 | 33.60 | 33.85 | 33.00 | 33.05 | 0.55 | -1.64% | 33.05 | 6 | 33.15 | 9 | 12.33 |
2011-12-06 | 8016 | 413415 | 271 | 13212780 | 33.00 | 33.00 | 31.30 | 31.40 | 1.65 | -4.99% | 31.40 | 1 | 31.45 | 4 | 11.72 |
2011-12-07 | 8016 | 381452 | 270 | 12054364 | 31.60 | 31.95 | 31.30 | 31.50 | 0.10 | 0.32% | 31.45 | 7 | 31.75 | 2 | 11.75 |
2011-12-08 | 8016 | 444340 | 332 | 14098030 | 31.70 | 32.30 | 31.30 | 31.55 | 0.05 | 0.16% | 31.50 | 5 | 31.55 | 1 | 11.77 |
2011-12-09 | 8016 | 300760 | 243 | 9364589 | 30.60 | 31.70 | 30.60 | 31.65 | 0.10 | 0.32% | 31.50 | 1 | 31.65 | 2 | 11.81 |
2011-12-12 | 8016 | 369000 | 267 | 11799650 | 32.00 | 32.50 | 31.70 | 32.00 | 0.35 | 1.11% | 31.70 | 23 | 32.00 | 11 | 11.94 |
2011-12-13 | 8016 | 155050 | 118 | 4912150 | 31.50 | 32.35 | 31.40 | 31.55 | 0.45 | -1.41% | 31.55 | 4 | 31.85 | 1 | 11.77 |
2011-12-14 | 8016 | 683150 | 474 | 22295393 | 31.55 | 33.40 | 31.50 | 33.30 | 1.75 | 5.55% | 33.25 | 4 | 33.30 | 4 | 12.43 |
2011-12-15 | 8016 | 581399 | 389 | 18972167 | 33.00 | 33.30 | 32.20 | 32.75 | 0.55 | -1.65% | 32.75 | 3 | 32.80 | 17 | 12.22 |
2011-12-16 | 8016 | 510373 | 343 | 16357136 | 32.85 | 33.00 | 31.65 | 31.65 | 1.10 | -3.36% | 31.65 | 14 | 31.85 | 6 | 11.81 |
2011-12-19 | 8016 | 803409 | 490 | 24861609 | 31.00 | 31.30 | 30.60 | 30.60 | 1.05 | -3.32% | 30.60 | 18 | 30.75 | 16 | 11.42 |
2011-12-20 | 8016 | 373700 | 259 | 11586100 | 30.50 | 31.35 | 30.50 | 31.15 | 0.55 | 1.8% | 31.00 | 17 | 31.20 | 16 | 11.62 |
2011-12-21 | 8016 | 637647 | 377 | 20952976 | 32.80 | 33.30 | 32.10 | 33.20 | 2.05 | 6.58% | 33.20 | 26 | 33.25 | 8 | 12.39 |
2011-12-22 | 8016 | 221677 | 159 | 7227101 | 33.10 | 33.10 | 32.20 | 32.50 | 0.70 | -2.11% | 32.50 | 2 | 32.65 | 8 | 12.13 |
2011-12-23 | 8016 | 709338 | 416 | 23798804 | 33.00 | 34.00 | 32.85 | 33.60 | 1.10 | 3.38% | 33.55 | 7 | 33.60 | 6 | 12.54 |
2011-12-26 | 8016 | 255866 | 171 | 8517529 | 33.70 | 33.75 | 33.00 | 33.05 | 0.55 | -1.64% | 33.00 | 28 | 33.15 | 7 | 12.33 |
2011-12-27 | 8016 | 156080 | 116 | 5171140 | 33.30 | 33.45 | 33.00 | 33.00 | 0.05 | -0.15% | 33.00 | 9 | 33.05 | 2 | 12.31 |
2011-12-28 | 8016 | 245500 | 200 | 8149880 | 32.70 | 33.70 | 32.70 | 32.90 | 0.10 | -0.3% | 32.90 | 3 | 33.10 | 1 | 12.28 |
2011-12-29 | 8016 | 294660 | 234 | 9816316 | 32.90 | 33.80 | 32.60 | 33.25 | 0.35 | 1.06% | 33.20 | 5 | 33.25 | 1 | 12.41 |
2011-12-30 | 8016 | 290168 | 223 | 9611910 | 33.50 | 33.80 | 32.80 | 32.80 | 0.45 | -1.35% | 32.80 | 16 | 33.15 | 17 | 12.24 |