台火(9902)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 | 10.20 0 0% | 10.70 0.5 4.9% | 10.20 -0.5 -4.67% | 10.25 0.05 0.49% | 10.15 -0.1 -0.98% | 10.30 0.15 1.48% | 10.25 -0.05 -0.49% | 10.15 -0.1 -0.98% | 10.31 | |||||||||||||||||||||||
12 月 | 10.60 0.45 4.43% | 10.55 -0.05 -0.47% | 10.45 -0.1 -0.95% | 10.30 -0.15 -1.44% | 10.35 0.05 0.49% | 10.30 -0.05 -0.48% | 10.05 -0.25 -2.43% | 10.15 0.1 1% | 10.00 -0.15 -1.48% | 10.10 0.1 1% | 9.99 -0.11 -1.09% | 9.86 -0.13 -1.3% | 9.21 -0.65 -6.59% | 8.85 -0.36 -3.91% | 9.39 0.54 6.1% | 9.25 -0.14 -1.49% | 9.79 0.54 5.84% | 9.75 -0.04 -0.41% | 9.67 -0.08 -0.82% | 9.66 -0.01 -0.1% | 9.56 -0.1 -1.04% | 9.74 0.18 1.88% | 9.89 |
說明:最高漲幅:6.1%最低跌幅:-6.59% 最高價:10.70最低價:8.85平均價:10.01,灰色底表示週末,漲13天(3.36)元,跌22天(-3.91)元,平盤1天
6%=2,5%=1,4%=2,2%=1,1%=5,0%=3,-0%=1,-1%=1,-2%=1,-3%=2,-4%=6,-5%=11,
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 | 9902 | 94248 | 43 | 970879 | 10.55 | 10.70 | 10.20 | 10.20 | 0.30 | 0% | 10.10 | 2 | 10.20 | 10 | 0.00 |
2011-11-22 | 9902 | 478320 | 204 | 5108492 | 10.60 | 10.90 | 10.20 | 10.70 | 0.50 | 4.9% | 10.70 | 6 | 10.75 | 5 | 0.00 |
2011-11-23 | 9902 | 92198 | 57 | 956039 | 10.60 | 10.70 | 10.20 | 10.20 | 0.50 | -4.67% | 10.20 | 30 | 10.25 | 1 | 0.00 |
2011-11-24 | 9902 | 188222 | 79 | 1894974 | 10.00 | 10.40 | 9.70 | 10.25 | 0.05 | 0.49% | 10.25 | 3 | 10.35 | 22 | 0.00 |
2011-11-25 | 9902 | 140603 | 70 | 1434659 | 10.35 | 10.45 | 10.05 | 10.15 | 0.10 | -0.98% | 10.15 | 6 | 10.20 | 5 | 0.00 |
2011-11-28 | 9902 | 90360 | 47 | 922302 | 10.20 | 10.30 | 10.10 | 10.30 | 0.15 | 1.48% | 10.20 | 7 | 10.30 | 2 | 0.00 |
2011-11-29 | 9902 | 95039 | 50 | 977247 | 10.35 | 10.35 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 9 | 10.30 | 1 | 0.00 |
2011-11-30 | 9902 | 135506 | 53 | 1374835 | 10.15 | 10.25 | 10.05 | 10.15 | 0.10 | -0.98% | 10.00 | 50 | 10.15 | 13 | 0.00 |
2011-12-01 | 9902 | 328172 | 107 | 3514523 | 10.35 | 10.85 | 10.30 | 10.60 | 0.45 | 4.43% | 10.55 | 7 | 10.65 | 3 | 0.00 |
2011-12-02 | 9902 | 16014 | 13 | 169047 | 10.60 | 10.60 | 10.50 | 10.55 | 0.05 | -0.47% | 10.50 | 3 | 10.55 | 1 | 0.00 |
2011-12-05 | 9902 | 215127 | 62 | 2263876 | 10.55 | 10.95 | 10.40 | 10.45 | 0.10 | -0.95% | 10.40 | 21 | 10.45 | 2 | 0.00 |
2011-12-06 | 9902 | 86003 | 41 | 894980 | 10.45 | 10.60 | 10.25 | 10.30 | 0.15 | -1.44% | 10.30 | 7 | 10.45 | 9 | 0.00 |
2011-12-07 | 9902 | 147000 | 39 | 1522700 | 10.35 | 10.55 | 10.30 | 10.35 | 0.05 | 0.49% | 10.30 | 4 | 10.35 | 5 | 0.00 |
2011-12-08 | 9902 | 45104 | 27 | 462265 | 10.30 | 10.30 | 10.15 | 10.30 | 0.05 | -0.48% | 10.30 | 7 | 10.35 | 13 | 0.00 |
2011-12-09 | 9902 | 84960 | 42 | 857050 | 10.20 | 10.30 | 10.00 | 10.05 | 0.25 | -2.43% | 10.05 | 32 | 10.20 | 5 | 0.00 |
2011-12-12 | 9902 | 79574 | 45 | 814516 | 10.30 | 10.50 | 10.05 | 10.15 | 0.10 | 1% | 10.10 | 12 | 10.20 | 4 | 0.00 |
2011-12-13 | 9902 | 111251 | 50 | 1114321 | 10.00 | 10.10 | 10.00 | 10.00 | 0.15 | -1.48% | 9.95 | 4 | 10.00 | 6 | 0.00 |
2011-12-14 | 9902 | 156618 | 49 | 1572759 | 10.00 | 10.10 | 10.00 | 10.10 | 0.10 | 1% | 10.05 | 4 | 10.10 | 4 | 0.00 |
2011-12-15 | 9902 | 95600 | 37 | 948225 | 10.00 | 10.00 | 9.80 | 9.99 | 0.11 | -1.09% | 9.95 | 3 | 9.99 | 1 | 0.00 |
2011-12-16 | 9902 | 53759 | 35 | 533342 | 10.05 | 10.05 | 9.86 | 9.86 | 0.13 | -1.3% | 9.85 | 6 | 9.92 | 1 | 0.00 |
2011-12-19 | 9902 | 151242 | 64 | 1438308 | 9.72 | 9.90 | 9.21 | 9.21 | 0.65 | -6.59% | 9.21 | 3 | 9.30 | 4 | 0.00 |
2011-12-20 | 9902 | 187001 | 85 | 1678588 | 8.57 | 9.30 | 8.57 | 8.85 | 0.36 | -3.91% | 8.85 | 12 | 8.91 | 11 | 0.00 |
2011-12-21 | 9902 | 225103 | 76 | 2088917 | 9.10 | 9.40 | 9.10 | 9.39 | 0.54 | 6.1% | 9.37 | 2 | 9.39 | 3 | 0.00 |
2011-12-22 | 9902 | 48513 | 23 | 448563 | 9.32 | 9.32 | 9.21 | 9.25 | 0.14 | -1.49% | 9.23 | 2 | 9.25 | 2 | 0.00 |
2011-12-23 | 9902 | 179475 | 90 | 1748425 | 9.25 | 9.88 | 9.25 | 9.79 | 0.54 | 5.84% | 9.79 | 1 | 9.80 | 22 | 0.00 |
2011-12-26 | 9902 | 50061 | 21 | 486833 | 9.70 | 9.81 | 9.61 | 9.75 | 0.04 | -0.41% | 9.75 | 8 | 9.77 | 2 | 0.00 |
2011-12-27 | 9902 | 35133 | 23 | 337489 | 9.75 | 9.75 | 9.53 | 9.67 | 0.08 | -0.82% | 9.63 | 3 | 9.67 | 2 | 0.00 |
2011-12-28 | 9902 | 33498 | 18 | 323212 | 9.62 | 9.67 | 9.62 | 9.66 | 0.01 | -0.1% | 9.62 | 8 | 9.66 | 4 | 0.00 |
2011-12-29 | 9902 | 48002 | 20 | 458768 | 9.51 | 9.65 | 9.51 | 9.56 | 0.10 | -1.04% | 9.56 | 1 | 9.64 | 15 | 0.00 |
2011-12-30 | 9902 | 136148 | 97 | 1340299 | 9.56 | 10.05 | 9.56 | 9.74 | 0.18 | 1.88% | 9.74 | 1 | 9.85 | 6 | 0.00 |