達方(8163)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 | 17.00 0 0% | 15.90 -1.1 -6.47% | 14.80 -1.1 -6.92% | 14.80 0 0% | 14.90 0.1 0.68% | 15.30 0.4 2.68% | 15.80 0.5 3.27% | 15.35 -0.45 -2.85% | 15.51 | |||||||||||||||||||||||
12 月 | 15.90 0.55 3.58% | 15.65 -0.25 -1.57% | 15.85 0.2 1.28% | 15.40 -0.45 -2.84% | 15.55 0.15 0.97% | 15.05 -0.5 -3.22% | 15.00 -0.05 -0.33% | 14.90 -0.1 -0.67% | 14.60 -0.3 -2.01% | 15.00 0.4 2.74% | 14.60 -0.4 -2.67% | 14.50 -0.1 -0.68% | 13.50 -1 -6.9% | 13.50 0 0% | 14.40 0.9 6.67% | 14.55 0.15 1.04% | 15.10 0.55 3.78% | 15.20 0.1 0.66% | 16.25 1.05 6.91% | 16.85 0.6 3.69% | 16.65 -0.2 -1.19% | 15.80 -0.85 -5.11% | 15.13 |
說明:最高漲幅:6.91%最低跌幅:-6.92% 最高價:17.00最低價:13.50平均價:15.23,灰色底表示週末,漲17天(6.9)元,跌16天(-7.95)元,平盤3天
7%=2,4%=4,3%=4,1%=7,0%=3,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=4,-6%=4,
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 | 8163 | 1381392 | 587 | 23825429 | 18.00 | 18.10 | 17.00 | 17.00 | 1.25 | 0% | 0.00 | 0 | 17.00 | 16 | 44.74 |
2011-11-22 | 8163 | 1539203 | 591 | 24758065 | 16.40 | 17.00 | 15.85 | 15.90 | 1.10 | -6.47% | 15.90 | 28 | 16.00 | 20 | 41.84 |
2011-11-23 | 8163 | 1175641 | 460 | 17899782 | 15.30 | 15.95 | 14.80 | 14.80 | 1.10 | -6.92% | 0.00 | 0 | 14.80 | 59 | 38.95 |
2011-11-24 | 8163 | 1005593 | 432 | 14704641 | 14.30 | 15.10 | 14.10 | 14.80 | 0.00 | 0% | 14.80 | 4 | 14.90 | 26 | 38.95 |
2011-11-25 | 8163 | 512241 | 262 | 7683197 | 14.95 | 15.15 | 14.80 | 14.90 | 0.10 | 0.68% | 14.85 | 28 | 14.90 | 7 | 39.21 |
2011-11-28 | 8163 | 363398 | 171 | 5568188 | 15.05 | 15.50 | 15.05 | 15.30 | 0.40 | 2.68% | 15.30 | 6 | 15.35 | 4 | 40.26 |
2011-11-29 | 8163 | 438700 | 231 | 6883958 | 15.65 | 15.90 | 15.45 | 15.80 | 0.50 | 3.27% | 15.75 | 6 | 15.80 | 8 | 41.58 |
2011-11-30 | 8163 | 423858 | 251 | 6557667 | 15.80 | 15.80 | 15.10 | 15.35 | 0.45 | -2.85% | 15.20 | 22 | 15.35 | 62 | 40.39 |
2011-12-01 | 8163 | 650501 | 301 | 10387714 | 16.00 | 16.15 | 15.80 | 15.90 | 0.55 | 3.58% | 15.90 | 5 | 15.95 | 20 | 41.84 |
2011-12-02 | 8163 | 324339 | 163 | 5098372 | 16.00 | 16.00 | 15.60 | 15.65 | 0.25 | -1.57% | 15.65 | 4 | 15.75 | 6 | 41.18 |
2011-12-05 | 8163 | 457057 | 178 | 7245800 | 15.55 | 16.10 | 15.55 | 15.85 | 0.20 | 1.28% | 15.80 | 104 | 15.85 | 5 | 41.71 |
2011-12-06 | 8163 | 340401 | 217 | 5332144 | 15.90 | 15.90 | 15.40 | 15.40 | 0.45 | -2.84% | 15.40 | 15 | 15.50 | 20 | 40.53 |
2011-12-07 | 8163 | 248750 | 150 | 3879849 | 15.65 | 15.75 | 15.45 | 15.55 | 0.15 | 0.97% | 15.55 | 3 | 15.60 | 20 | 40.92 |
2011-12-08 | 8163 | 413150 | 207 | 6265088 | 15.55 | 15.55 | 15.00 | 15.05 | 0.50 | -3.22% | 15.05 | 5 | 15.10 | 14 | 39.61 |
2011-12-09 | 8163 | 434780 | 259 | 6441919 | 14.40 | 15.05 | 14.40 | 15.00 | 0.05 | -0.33% | 14.90 | 3 | 15.00 | 16 | 39.47 |
2011-12-12 | 8163 | 351650 | 189 | 5303484 | 15.25 | 15.30 | 14.90 | 14.90 | 0.10 | -0.67% | 14.90 | 14 | 15.00 | 2 | 39.21 |
2011-12-13 | 8163 | 389613 | 194 | 5725837 | 14.50 | 14.95 | 14.50 | 14.60 | 0.30 | -2.01% | 14.60 | 25 | 14.65 | 13 | 38.42 |
2011-12-14 | 8163 | 503072 | 234 | 7524121 | 14.90 | 15.10 | 14.80 | 15.00 | 0.40 | 2.74% | 15.00 | 17 | 15.10 | 17 | 39.47 |
2011-12-15 | 8163 | 343686 | 187 | 5039001 | 14.85 | 14.85 | 14.55 | 14.60 | 0.40 | -2.67% | 14.60 | 8 | 14.65 | 30 | 38.42 |
2011-12-16 | 8163 | 503788 | 209 | 7350080 | 14.70 | 14.85 | 14.45 | 14.50 | 0.10 | -0.68% | 14.45 | 46 | 14.50 | 1 | 38.16 |
2011-12-19 | 8163 | 1007600 | 350 | 13921821 | 14.40 | 14.40 | 13.50 | 13.50 | 1.00 | -6.9% | 0.00 | 0 | 13.50 | 41 | 35.53 |
2011-12-20 | 8163 | 612925 | 262 | 8340637 | 13.50 | 13.85 | 13.30 | 13.50 | 0.00 | 0% | 13.45 | 17 | 13.50 | 4 | 35.53 |
2011-12-21 | 8163 | 799400 | 290 | 11430560 | 14.20 | 14.40 | 14.00 | 14.40 | 0.90 | 6.67% | 14.40 | 77 | 0.00 | 0 | 37.89 |
2011-12-22 | 8163 | 660450 | 293 | 9573246 | 14.65 | 14.80 | 14.10 | 14.55 | 0.15 | 1.04% | 14.55 | 4 | 14.60 | 18 | 38.29 |
2011-12-23 | 8163 | 1393303 | 516 | 21024473 | 14.80 | 15.25 | 14.80 | 15.10 | 0.55 | 3.78% | 15.10 | 16 | 15.20 | 22 | 39.74 |
2011-12-26 | 8163 | 763173 | 286 | 11563461 | 15.25 | 15.30 | 15.05 | 15.20 | 0.10 | 0.66% | 15.15 | 15 | 15.20 | 38 | 40.00 |
2011-12-27 | 8163 | 2119541 | 937 | 33781585 | 15.30 | 16.25 | 15.00 | 16.25 | 1.05 | 6.91% | 16.25 | 905 | 0.00 | 0 | 42.76 |
2011-12-28 | 8163 | 4943415 | 2161 | 84108261 | 16.50 | 17.35 | 16.50 | 16.85 | 0.60 | 3.69% | 16.80 | 34 | 16.85 | 47 | 44.34 |
2011-12-29 | 8163 | 1305320 | 667 | 21648662 | 16.55 | 16.85 | 16.35 | 16.65 | 0.20 | -1.19% | 16.60 | 4 | 16.65 | 56 | 43.82 |
2011-12-30 | 8163 | 1870803 | 882 | 30393351 | 16.70 | 16.75 | 15.70 | 15.80 | 0.85 | -5.11% | 15.80 | 38 | 15.90 | 21 | 41.58 |