瀚荃(8103)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 | 33.70 0 0% | 33.70 0 0% | 33.10 -0.6 -1.78% | 33.25 0.15 0.45% | 33.15 -0.1 -0.3% | 33.90 0.75 2.26% | 34.50 0.6 1.77% | 34.35 -0.15 -0.43% | 33.87 | |||||||||||||||||||||||
12 月 | 35.10 0.75 2.18% | 34.65 -0.45 -1.28% | 34.10 -0.55 -1.59% | 33.60 -0.5 -1.47% | 33.70 0.1 0.3% | 33.45 -0.25 -0.74% | 33.40 -0.05 -0.15% | 33.55 0.15 0.45% | 33.40 -0.15 -0.45% | 33.55 0.15 0.45% | 33.80 0.25 0.75% | 33.55 -0.25 -0.74% | 32.10 -1.45 -4.32% | 32.10 0 0% | 33.55 1.45 4.52% | 33.25 -0.3 -0.89% | 34.10 0.85 2.56% | 34.00 -0.1 -0.29% | 33.75 -0.25 -0.74% | 33.90 0.15 0.44% | 33.85 -0.05 -0.15% | 33.60 -0.25 -0.74% | 33.61 |
說明:最高漲幅:4.52%最低跌幅:-4.32% 最高價:35.10最低價:32.10平均價:33.68,灰色底表示週末,漲14天(7)元,跌19天(-7.55)元,平盤3天
5%=1,3%=1,2%=5,1%=1,0%=9,-0%=2,-1%=3,-2%=7,-3%=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 | 8103 | 422404 | 267 | 14414510 | 35.00 | 35.25 | 33.65 | 33.70 | 1.70 | 0% | 33.70 | 20 | 33.80 | 2 | 7.57 |
2011-11-22 | 8103 | 281545 | 172 | 9505657 | 33.60 | 34.30 | 33.10 | 33.70 | 0.00 | 0% | 33.65 | 1 | 33.70 | 1 | 7.57 |
2011-11-23 | 8103 | 266302 | 162 | 8891474 | 33.50 | 33.95 | 33.00 | 33.10 | 0.60 | -1.78% | 33.10 | 2 | 33.15 | 1 | 7.44 |
2011-11-24 | 8103 | 218651 | 137 | 7239217 | 32.80 | 33.50 | 32.65 | 33.25 | 0.15 | 0.45% | 33.25 | 7 | 33.50 | 4 | 7.47 |
2011-11-25 | 8103 | 185290 | 133 | 6244792 | 35.00 | 35.00 | 33.15 | 33.15 | 0.10 | -0.3% | 33.15 | 4 | 33.25 | 19 | 7.45 |
2011-11-28 | 8103 | 271556 | 158 | 9131554 | 33.95 | 33.95 | 33.40 | 33.90 | 0.75 | 2.26% | 33.75 | 1 | 33.90 | 7 | 7.62 |
2011-11-29 | 8103 | 296722 | 169 | 10132055 | 34.20 | 34.50 | 33.90 | 34.50 | 0.60 | 1.77% | 34.30 | 1 | 34.50 | 5 | 7.75 |
2011-11-30 | 8103 | 480310 | 312 | 16685983 | 34.80 | 35.20 | 34.30 | 34.35 | 0.15 | -0.43% | 34.30 | 14 | 34.40 | 1 | 7.72 |
2011-12-01 | 8103 | 560374 | 339 | 19751019 | 35.30 | 35.70 | 35.00 | 35.10 | 0.75 | 2.18% | 35.10 | 10 | 35.15 | 2 | 7.89 |
2011-12-02 | 8103 | 156310 | 111 | 5440056 | 35.10 | 35.10 | 34.60 | 34.65 | 0.45 | -1.28% | 34.65 | 5 | 34.70 | 2 | 7.79 |
2011-12-05 | 8103 | 246171 | 140 | 8398905 | 34.65 | 34.70 | 33.95 | 34.10 | 0.55 | -1.59% | 34.10 | 3 | 34.20 | 9 | 7.66 |
2011-12-06 | 8103 | 215588 | 150 | 7286097 | 34.00 | 34.10 | 33.60 | 33.60 | 0.50 | -1.47% | 33.60 | 3 | 33.70 | 7 | 7.55 |
2011-12-07 | 8103 | 153187 | 95 | 5168287 | 33.80 | 33.90 | 33.60 | 33.70 | 0.10 | 0.3% | 33.60 | 12 | 33.75 | 4 | 7.57 |
2011-12-08 | 8103 | 159736 | 123 | 5332861 | 33.70 | 33.70 | 33.20 | 33.45 | 0.25 | -0.74% | 33.45 | 3 | 33.50 | 15 | 7.52 |
2011-12-09 | 8103 | 264402 | 154 | 8754185 | 32.50 | 33.75 | 32.45 | 33.40 | 0.05 | -0.15% | 33.25 | 9 | 33.40 | 1 | 7.51 |
2011-12-12 | 8103 | 167639 | 120 | 5687231 | 34.20 | 34.20 | 33.50 | 33.55 | 0.15 | 0.45% | 33.55 | 5 | 33.60 | 3 | 7.54 |
2011-12-13 | 8103 | 157638 | 85 | 5277901 | 33.40 | 33.70 | 33.25 | 33.40 | 0.15 | -0.45% | 33.35 | 4 | 33.40 | 3 | 7.51 |
2011-12-14 | 8103 | 160258 | 102 | 5363211 | 33.20 | 33.60 | 33.20 | 33.55 | 0.15 | 0.45% | 33.55 | 4 | 33.60 | 4 | 7.54 |
2011-12-15 | 8103 | 353037 | 268 | 11975097 | 33.50 | 34.40 | 33.20 | 33.80 | 0.25 | 0.75% | 33.70 | 13 | 33.80 | 8 | 7.60 |
2011-12-16 | 8103 | 206515 | 161 | 6940101 | 33.95 | 34.20 | 33.30 | 33.55 | 0.25 | -0.74% | 33.55 | 3 | 33.60 | 3 | 7.54 |
2011-12-19 | 8103 | 448326 | 291 | 14545708 | 33.55 | 33.55 | 31.50 | 32.10 | 1.45 | -4.32% | 32.00 | 2 | 32.10 | 6 | 7.21 |
2011-12-20 | 8103 | 348677 | 190 | 11225047 | 32.30 | 32.60 | 32.00 | 32.10 | 0.00 | 0% | 32.10 | 3 | 32.15 | 10 | 7.21 |
2011-12-21 | 8103 | 626490 | 350 | 21048601 | 33.45 | 33.90 | 33.10 | 33.55 | 1.45 | 4.52% | 33.55 | 2 | 33.65 | 1 | 7.54 |
2011-12-22 | 8103 | 197220 | 133 | 6592363 | 33.70 | 33.70 | 33.20 | 33.25 | 0.30 | -0.89% | 33.25 | 1 | 33.30 | 2 | 7.47 |
2011-12-23 | 8103 | 480887 | 287 | 16417392 | 33.80 | 34.50 | 33.70 | 34.10 | 0.85 | 2.56% | 34.05 | 5 | 34.10 | 6 | 7.66 |
2011-12-26 | 8103 | 277825 | 166 | 9427100 | 34.40 | 34.40 | 33.80 | 34.00 | 0.10 | -0.29% | 34.00 | 18 | 34.05 | 1 | 7.64 |
2011-12-27 | 8103 | 152855 | 96 | 5168541 | 33.80 | 33.90 | 33.70 | 33.75 | 0.25 | -0.74% | 33.75 | 10 | 33.85 | 2 | 7.58 |
2011-12-28 | 8103 | 252370 | 112 | 8578817 | 33.80 | 34.60 | 33.75 | 33.90 | 0.15 | 0.44% | 33.85 | 5 | 33.90 | 29 | 7.62 |
2011-12-29 | 8103 | 152468 | 87 | 5155942 | 33.85 | 34.00 | 33.70 | 33.85 | 0.05 | -0.15% | 33.85 | 2 | 33.90 | 1 | 7.61 |
2011-12-30 | 8103 | 293139 | 175 | 9917714 | 34.00 | 34.20 | 33.60 | 33.60 | 0.25 | -0.74% | 33.60 | 2 | 33.85 | 7 | 7.55 |