豐泰(9910)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 | 25.60 0 0% | 25.70 0.1 0.39% | 24.85 -0.85 -3.31% | 25.15 0.3 1.21% | 25.00 -0.15 -0.6% | 25.60 0.6 2.4% | 25.90 0.3 1.17% | 26.00 0.1 0.39% | 25.6 | |||||||||||||||||||||||
12 月 | 26.60 0.6 2.31% | 26.40 -0.2 -0.75% | 26.20 -0.2 -0.76% | 25.85 -0.35 -1.34% | 26.45 0.6 2.32% | 26.20 -0.25 -0.95% | 26.00 -0.2 -0.76% | 25.95 -0.05 -0.19% | 26.00 0.05 0.19% | 26.30 0.3 1.15% | 26.05 -0.25 -0.95% | 26.00 -0.05 -0.19% | 25.20 -0.8 -3.08% | 25.75 0.55 2.18% | 26.30 0.55 2.14% | 26.00 -0.3 -1.14% | 26.05 0.05 0.19% | 26.00 -0.05 -0.19% | 26.10 0.1 0.38% | 25.85 -0.25 -0.96% | 26.10 0.25 0.97% | 26.20 0.1 0.38% | 26.03 |
說明:最高漲幅:2.4%最低跌幅:-3.31% 最高價:26.60最低價:24.85平均價:25.91,灰色底表示週末,漲17天(5.75)元,跌18天(-5.05)元,平盤1天
2%=7,1%=4,0%=7,-0%=3,-1%=5,-2%=10,
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 | 9910 | 120300 | 63 | 3086694 | 26.25 | 26.25 | 25.50 | 25.60 | 0.35 | 0% | 25.60 | 8 | 25.80 | 5 | 10.32 |
2011-11-22 | 9910 | 108200 | 69 | 2769960 | 25.50 | 25.90 | 25.40 | 25.70 | 0.10 | 0.39% | 25.55 | 1 | 25.75 | 20 | 10.36 |
2011-11-23 | 9910 | 155659 | 100 | 3933373 | 25.70 | 25.70 | 24.85 | 24.85 | 0.85 | -3.31% | 24.80 | 67 | 25.20 | 3 | 10.02 |
2011-11-24 | 9910 | 131725 | 69 | 3308782 | 24.80 | 25.50 | 24.80 | 25.15 | 0.30 | 1.21% | 25.00 | 1 | 25.15 | 33 | 10.14 |
2011-11-25 | 9910 | 155470 | 107 | 3907445 | 25.20 | 25.30 | 25.00 | 25.00 | 0.15 | -0.6% | 25.00 | 22 | 25.15 | 1 | 10.08 |
2011-11-28 | 9910 | 98669 | 70 | 2495825 | 25.05 | 25.60 | 25.05 | 25.60 | 0.60 | 2.4% | 25.55 | 1 | 25.60 | 5 | 10.32 |
2011-11-29 | 9910 | 120777 | 70 | 3111311 | 25.80 | 25.90 | 25.60 | 25.90 | 0.30 | 1.17% | 25.85 | 40 | 25.90 | 13 | 10.44 |
2011-11-30 | 9910 | 312116 | 227 | 8165954 | 26.00 | 26.50 | 25.80 | 26.00 | 0.10 | 0.39% | 26.00 | 4 | 26.20 | 3 | 10.48 |
2011-12-01 | 9910 | 291314 | 195 | 7754922 | 26.80 | 26.95 | 26.50 | 26.60 | 0.60 | 2.31% | 26.55 | 3 | 26.65 | 59 | 10.73 |
2011-12-02 | 9910 | 80810 | 68 | 2138641 | 26.65 | 26.65 | 26.30 | 26.40 | 0.20 | -0.75% | 26.35 | 1 | 26.40 | 2 | 10.65 |
2011-12-05 | 9910 | 51223 | 46 | 1344101 | 26.20 | 26.45 | 26.10 | 26.20 | 0.20 | -0.76% | 26.15 | 1 | 26.20 | 3 | 10.56 |
2011-12-06 | 9910 | 60000 | 41 | 1553750 | 26.20 | 26.20 | 25.75 | 25.85 | 0.35 | -1.34% | 25.80 | 6 | 25.85 | 1 | 10.42 |
2011-12-07 | 9910 | 131916 | 108 | 3467448 | 26.20 | 26.45 | 25.85 | 26.45 | 0.60 | 2.32% | 26.35 | 11 | 26.45 | 7 | 10.67 |
2011-12-08 | 9910 | 29207 | 29 | 763572 | 26.00 | 26.45 | 26.00 | 26.20 | 0.25 | -0.95% | 26.10 | 2 | 26.30 | 3 | 10.56 |
2011-12-09 | 9910 | 96552 | 66 | 2502075 | 26.00 | 26.00 | 25.80 | 26.00 | 0.20 | -0.76% | 25.85 | 16 | 26.00 | 9 | 10.48 |
2011-12-12 | 9910 | 38508 | 21 | 998304 | 26.00 | 26.00 | 25.85 | 25.95 | 0.05 | -0.19% | 25.95 | 1 | 26.00 | 1 | 10.46 |
2011-12-13 | 9910 | 65770 | 50 | 1696328 | 25.80 | 26.00 | 25.70 | 26.00 | 0.05 | 0.19% | 25.80 | 2 | 26.00 | 9 | 10.48 |
2011-12-14 | 9910 | 33918 | 30 | 883585 | 25.80 | 26.30 | 25.80 | 26.30 | 0.30 | 1.15% | 25.90 | 1 | 26.30 | 1 | 10.60 |
2011-12-15 | 9910 | 54000 | 41 | 1400400 | 26.20 | 26.20 | 25.80 | 26.05 | 0.25 | -0.95% | 25.85 | 4 | 26.05 | 1 | 10.50 |
2011-12-16 | 9910 | 96463 | 49 | 2488738 | 25.85 | 26.00 | 25.70 | 26.00 | 0.05 | -0.19% | 26.00 | 5 | 26.05 | 3 | 10.48 |
2011-12-19 | 9910 | 143223 | 99 | 3595239 | 25.50 | 25.50 | 25.00 | 25.20 | 0.80 | -3.08% | 25.10 | 10 | 25.20 | 36 | 10.16 |
2011-12-20 | 9910 | 60305 | 49 | 1540357 | 25.30 | 25.90 | 25.30 | 25.75 | 0.55 | 2.18% | 25.65 | 11 | 25.75 | 7 | 10.38 |
2011-12-21 | 9910 | 165930 | 85 | 4344604 | 25.90 | 26.30 | 25.90 | 26.30 | 0.55 | 2.14% | 26.10 | 1 | 26.30 | 18 | 10.60 |
2011-12-22 | 9910 | 22038 | 22 | 574547 | 26.10 | 26.20 | 25.80 | 26.00 | 0.30 | -1.14% | 25.90 | 2 | 26.00 | 10 | 10.48 |
2011-12-23 | 9910 | 63200 | 34 | 1647800 | 25.80 | 26.20 | 25.80 | 26.05 | 0.05 | 0.19% | 26.05 | 2 | 26.10 | 72 | 10.50 |
2011-12-26 | 9910 | 44000 | 22 | 1148150 | 26.20 | 26.20 | 26.00 | 26.00 | 0.05 | -0.19% | 25.85 | 3 | 26.00 | 84 | 10.48 |
2011-12-27 | 9910 | 67035 | 35 | 1741872 | 26.00 | 26.10 | 25.75 | 26.10 | 0.10 | 0.38% | 25.95 | 1 | 26.10 | 33 | 10.52 |
2011-12-28 | 9910 | 57430 | 41 | 1495471 | 26.10 | 26.10 | 25.85 | 25.85 | 0.25 | -0.96% | 25.85 | 3 | 26.00 | 23 | 10.42 |
2011-12-29 | 9910 | 106075 | 74 | 2756757 | 25.60 | 26.10 | 25.60 | 26.10 | 0.25 | 0.97% | 26.00 | 1 | 26.10 | 13 | 10.52 |
2011-12-30 | 9910 | 80000 | 55 | 2089750 | 26.10 | 26.20 | 26.00 | 26.20 | 0.10 | 0.38% | 26.05 | 2 | 26.20 | 3 | 10.56 |