南電(8046)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　　　　　　　　　　　　　　　　　　　　76.30
0
0%		75.60
-0.7
-0.92%		75.60
0
0%		74.00
-1.6
-2.12%		74.00
0
0%		 　71.70
-2.3
-3.11%		72.20
0.5
0.7%		68.10
-4.1
-5.68%		 72.87
12 月69.50
1.4
2.06%		68.50
-1
-1.44%		 　68.50
0
0%		68.40
-0.1
-0.15%		68.00
-0.4
-0.58%		66.50
-1.5
-2.21%		63.00
-3.5
-5.26%		 　63.70
0.7
1.11%		63.20
-0.5
-0.78%		61.60
-1.6
-2.53%		59.00
-2.6
-4.22%		60.40
1.4
2.37%		 　59.60
-0.8
-1.32%		59.50
-0.1
-0.17%		62.80
3.3
5.55%		62.00
-0.8
-1.27%		63.10
1.1
1.77%		 　61.20
-1.9
-3.01%		61.40
0.2
0.33%		60.80
-0.6
-0.98%		61.70
0.9
1.48%		61.50
-0.2
-0.32%		　63.34

說明:最高漲幅:5.55%最低跌幅:-5.68% 最高價:76.30最低價:59.00平均價:65.99,灰色底表示週末,漲10天(11.6)元,跌21天(-29.3)元,平盤5天
6%=1,2%=4,1%=4,0%=6,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=5,-6%=8,

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 8046 1941210 1008 147420421 75.90 76.80 75.10 76.30 0.70 0% 76.30 36 76.40 2 16.96
2011-11-22 8046 1639726 989 124316556 76.40 77.00 75.40 75.60 0.70 -0.92% 75.60 34 75.70 4 16.80
2011-11-23 8046 1957191 952 147910898 75.00 76.00 75.00 75.60 0.00 0% 75.60 6 75.70 4 16.80
2011-11-24 8046 2122563 1116 156344628 75.00 75.60 72.00 74.00 1.60 -2.12% 73.90 5 74.00 334 16.44
2011-11-25 8046 1233691 697 91341825 73.50 74.80 73.00 74.00 0.00 0% 74.00 56 74.50 11 16.44
2011-11-28 8046 2830786 1140 204244092 74.40 75.00 71.30 71.70 2.30 -3.11% 71.70 50 71.80 5 15.93
2011-11-29 8046 2643942 1523 190029395 71.80 72.70 71.40 72.20 0.50 0.7% 72.20 24 72.30 34 16.04
2011-11-30 8046 3382067 2005 232941526 72.20 72.20 67.20 68.10 4.10 -5.68% 68.10 2 68.20 32 15.13
2011-12-01 8046 3373059 1851 236453394 70.00 71.00 69.50 69.50 1.40 2.06% 69.50 175 69.60 1 15.44
2011-12-02 8046 2933113 1329 201491179 69.50 70.00 67.80 68.50 1.00 -1.44% 68.40 34 68.50 124 15.22
2011-12-05 8046 2387210 1144 164341484 68.50 69.50 68.30 68.50 0.00 0% 68.50 421 68.70 1 15.22
2011-12-06 8046 1654427 665 113335047 68.50 69.00 68.10 68.40 0.10 -0.15% 68.40 33 68.50 3 15.20
2011-12-07 8046 2373317 1262 160253414 68.60 69.20 66.70 68.00 0.40 -0.58% 67.90 50 68.00 335 15.11
2011-12-08 8046 1246220 826 82781171 68.00 68.00 65.80 66.50 1.50 -2.21% 66.40 5 66.50 83 14.78
2011-12-09 8046 2945536 1658 186880432 64.20 64.80 62.40 63.00 3.50 -5.26% 62.90 2 63.00 47 14.00
2011-12-12 8046 2832054 1131 178699914 64.00 64.30 62.40 63.70 0.70 1.11% 63.10 27 63.70 6 14.16
2011-12-13 8046 1949990 828 122707627 63.00 63.60 62.50 63.20 0.50 -0.78% 63.20 19 63.40 1 14.04
2011-12-14 8046 2110345 1226 130115190 63.50 63.50 60.50 61.60 1.60 -2.53% 61.50 63 61.60 26 13.69
2011-12-15 8046 2192001 1481 131026553 60.50 61.30 59.00 59.00 2.60 -4.22% 59.00 71 59.10 4 13.11
2011-12-16 8046 2452296 1382 147226971 59.50 61.30 58.70 60.40 1.40 2.37% 60.40 17 60.60 4 13.42
2011-12-19 8046 1998426 1073 120850060 60.40 61.60 59.60 59.60 0.80 -1.32% 59.60 3 59.70 1 13.24
2011-12-20 8046 1265955 749 75824210 60.10 60.60 59.20 59.50 0.10 -0.17% 59.50 18 59.60 43 13.22
2011-12-21 8046 2517135 1361 156852773 62.10 62.90 61.60 62.80 3.30 5.55% 62.70 5 62.80 3 13.96
2011-12-22 8046 1786039 1031 110718820 62.80 62.80 61.50 62.00 0.80 -1.27% 61.90 15 62.00 104 13.78
2011-12-23 8046 2813040 1507 178111520 62.80 63.90 62.50 63.10 1.10 1.77% 63.00 204 63.10 28 14.02
2011-12-26 8046 1772928 901 109753133 62.90 62.90 61.20 61.20 1.90 -3.01% 61.20 30 61.30 2 13.60
2011-12-27 8046 3126260 1851 193624493 61.20 62.60 61.20 61.40 0.20 0.33% 61.40 71 61.50 7 13.64
2011-12-28 8046 1186919 678 72412259 60.80 61.80 60.70 60.80 0.60 -0.98% 60.80 8 61.00 36 13.51
2011-12-29 8046 726361 525 44384772 60.80 61.70 60.40 61.70 0.90 1.48% 61.70 2 61.80 35 13.71
2011-12-30 8046 1122205 729 69345446 62.50 62.50 61.30 61.50 0.20 -0.32% 61.50 20 61.60 30 13.67