統一實(9907)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 | 13.85 0 0% | 14.05 0.2 1.44% | 13.60 -0.45 -3.2% | 13.80 0.2 1.47% | 13.50 -0.3 -2.17% | 13.75 0.25 1.85% | 14.00 0.25 1.82% | 13.65 -0.35 -2.5% | 13.81 | |||||||||||||||||||||||
12 月 | 14.15 0.5 3.66% | 14.15 0 0% | 14.15 0 0% | 13.95 -0.2 -1.41% | 14.00 0.05 0.36% | 13.90 -0.1 -0.71% | 13.70 -0.2 -1.44% | 13.70 0 0% | 13.75 0.05 0.36% | 13.75 0 0% | 13.65 -0.1 -0.73% | 13.55 -0.1 -0.73% | 13.10 -0.45 -3.32% | 13.30 0.2 1.53% | 13.95 0.65 4.89% | 13.95 0 0% | 14.20 0.25 1.79% | 14.20 0 0% | 14.20 0 0% | 14.05 -0.15 -1.06% | 14.00 -0.05 -0.36% | 14.00 0 0% | 13.87 |
說明:最高漲幅:4.89%最低跌幅:-3.32% 最高價:14.20最低價:13.10平均價:13.85,灰色底表示週末,漲12天(3.35)元,跌12天(-2.9)元,平盤12天
5%=1,4%=2,2%=5,1%=2,0%=14,-0%=1,-1%=1,-2%=4,-3%=6,
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 | 9907 | 2343007 | 839 | 32513334 | 14.00 | 14.00 | 13.80 | 13.85 | 0.20 | 0% | 13.80 | 111 | 13.90 | 48 | 21.64 |
2011-11-22 | 9907 | 2945714 | 964 | 41137304 | 13.85 | 14.15 | 13.80 | 14.05 | 0.20 | 1.44% | 14.05 | 34 | 14.10 | 37 | 21.95 |
2011-11-23 | 9907 | 2849191 | 1031 | 39277234 | 14.10 | 14.10 | 13.55 | 13.60 | 0.45 | -3.2% | 13.60 | 139 | 13.65 | 15 | 21.25 |
2011-11-24 | 9907 | 1642893 | 683 | 22499865 | 13.40 | 13.90 | 13.40 | 13.80 | 0.20 | 1.47% | 13.75 | 3 | 13.80 | 18 | 21.56 |
2011-11-25 | 9907 | 1860992 | 744 | 25335332 | 13.70 | 13.85 | 13.45 | 13.50 | 0.30 | -2.17% | 13.50 | 73 | 13.55 | 28 | 21.09 |
2011-11-28 | 9907 | 1699519 | 604 | 23312806 | 13.75 | 13.80 | 13.60 | 13.75 | 0.25 | 1.85% | 13.70 | 153 | 13.75 | 105 | 21.48 |
2011-11-29 | 9907 | 1644818 | 503 | 22879001 | 13.90 | 14.00 | 13.80 | 14.00 | 0.25 | 1.82% | 13.95 | 14 | 14.00 | 202 | 21.88 |
2011-11-30 | 9907 | 1104063 | 585 | 15202249 | 14.00 | 14.00 | 13.65 | 13.65 | 0.35 | -2.5% | 13.65 | 16 | 13.70 | 11 | 21.33 |
2011-12-01 | 9907 | 3163649 | 1130 | 44666838 | 14.00 | 14.30 | 13.95 | 14.15 | 0.50 | 3.66% | 14.15 | 37 | 14.20 | 24 | 22.11 |
2011-12-02 | 9907 | 861767 | 434 | 12146837 | 14.05 | 14.15 | 14.00 | 14.15 | 0.00 | 0% | 14.10 | 37 | 14.15 | 46 | 22.11 |
2011-12-05 | 9907 | 510047 | 266 | 7190057 | 14.15 | 14.15 | 14.05 | 14.15 | 0.00 | 0% | 14.10 | 42 | 14.15 | 79 | 22.11 |
2011-12-06 | 9907 | 1022009 | 596 | 14312512 | 14.15 | 14.15 | 13.90 | 13.95 | 0.20 | -1.41% | 13.95 | 3 | 14.00 | 33 | 21.80 |
2011-12-07 | 9907 | 1248636 | 641 | 17503804 | 14.00 | 14.15 | 13.90 | 14.00 | 0.05 | 0.36% | 13.95 | 28 | 14.00 | 41 | 21.88 |
2011-12-08 | 9907 | 1328284 | 456 | 18507748 | 14.00 | 14.15 | 13.80 | 13.90 | 0.10 | -0.71% | 13.85 | 48 | 13.90 | 14 | 21.72 |
2011-12-09 | 9907 | 1188252 | 507 | 16214733 | 13.60 | 13.80 | 13.55 | 13.70 | 0.20 | -1.44% | 13.70 | 22 | 13.75 | 33 | 21.41 |
2011-12-12 | 9907 | 736492 | 284 | 10179554 | 13.95 | 13.95 | 13.70 | 13.70 | 0.00 | 0% | 13.70 | 50 | 13.80 | 16 | 21.41 |
2011-12-13 | 9907 | 726139 | 272 | 9912504 | 13.60 | 13.75 | 13.55 | 13.75 | 0.05 | 0.36% | 13.70 | 10 | 13.75 | 84 | 21.48 |
2011-12-14 | 9907 | 628873 | 240 | 8668145 | 13.80 | 13.90 | 13.70 | 13.75 | 0.00 | 0% | 13.75 | 89 | 13.80 | 44 | 21.48 |
2011-12-15 | 9907 | 526685 | 259 | 7183938 | 13.70 | 13.70 | 13.60 | 13.65 | 0.10 | -0.73% | 13.65 | 11 | 13.70 | 54 | 21.33 |
2011-12-16 | 9907 | 883194 | 349 | 11989128 | 13.70 | 13.70 | 13.50 | 13.55 | 0.10 | -0.73% | 13.55 | 28 | 13.60 | 43 | 21.17 |
2011-12-19 | 9907 | 2294640 | 775 | 30344921 | 13.65 | 13.65 | 13.00 | 13.10 | 0.45 | -3.32% | 13.05 | 95 | 13.10 | 42 | 20.47 |
2011-12-20 | 9907 | 1283571 | 589 | 16963987 | 13.10 | 13.30 | 13.05 | 13.30 | 0.20 | 1.53% | 13.20 | 78 | 13.30 | 217 | 20.78 |
2011-12-21 | 9907 | 2358751 | 804 | 32677410 | 13.70 | 14.00 | 13.60 | 13.95 | 0.65 | 4.89% | 13.95 | 29 | 14.00 | 116 | 21.80 |
2011-12-22 | 9907 | 1469529 | 356 | 20425416 | 13.95 | 13.95 | 13.80 | 13.95 | 0.00 | 0% | 13.90 | 10 | 13.95 | 52 | 21.80 |
2011-12-23 | 9907 | 2197384 | 770 | 31158752 | 14.05 | 14.30 | 14.05 | 14.20 | 0.25 | 1.79% | 14.20 | 53 | 14.25 | 106 | 22.19 |
2011-12-26 | 9907 | 1294331 | 445 | 18462345 | 14.40 | 14.50 | 14.15 | 14.20 | 0.00 | 0% | 14.15 | 109 | 14.20 | 8 | 22.19 |
2011-12-27 | 9907 | 778434 | 311 | 11036632 | 14.20 | 14.30 | 14.10 | 14.20 | 0.00 | 0% | 14.15 | 39 | 14.20 | 34 | 22.19 |
2011-12-28 | 9907 | 1042286 | 367 | 14675110 | 14.20 | 14.25 | 14.00 | 14.05 | 0.15 | -1.06% | 14.00 | 327 | 14.05 | 2 | 21.95 |
2011-12-29 | 9907 | 1043076 | 371 | 14633464 | 14.00 | 14.15 | 13.90 | 14.00 | 0.05 | -0.36% | 13.95 | 97 | 14.00 | 205 | 21.88 |
2011-12-30 | 9907 | 1365200 | 409 | 19162632 | 14.10 | 14.10 | 14.00 | 14.00 | 0.00 | 0% | 14.00 | 343 | 14.05 | 129 | 21.88 |