美利達(9914)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12345678910111213141516171819202122232425262728293031當月平均
11 月　　　　　　　　　　　　　　　　　　　　67.50
0
0%		68.00
0.5
0.74%		67.60
-0.4
-0.59%		67.60
0
0%		64.40
-3.2
-4.73%		 　67.20
2.8
4.35%		67.40
0.2
0.3%		66.50
-0.9
-1.34%		 67.14
12 月68.00
1.5
2.26%		68.00
0
0%		 　68.70
0.7
1.03%		66.40
-2.3
-3.35%		67.50
1.1
1.66%		66.90
-0.6
-0.89%		66.80
-0.1
-0.15%		 　67.80
1
1.5%		67.80
0
0%		67.30
-0.5
-0.74%		67.70
0.4
0.59%		67.00
-0.7
-1.03%		 　66.50
-0.5
-0.75%		66.70
0.2
0.3%		67.50
0.8
1.2%		66.00
-1.5
-2.22%		66.00
0
0%		 　63.90
-2.1
-3.18%		62.70
-1.2
-1.88%		63.40
0.7
1.12%		62.90
-0.5
-0.79%		63.20
0.3
0.48%		　66.37

說明:最高漲幅:4.35%最低跌幅:-4.73% 最高價:68.70最低價:62.70平均價:66.58,灰色底表示週末,漲16天(16.2)元,跌15天(-17.1)元,平盤5天
4%=2,2%=5,1%=6,0%=8,-0%=1,-1%=1,-2%=2,-3%=3,-4%=8,

明細

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 9914 874139 480 59038624 69.20 69.20 66.50 67.50 2.30 0% 67.50 99 67.60 8 11.07
2011-11-22 9914 757848 408 51333164 67.00 68.00 67.00 68.00 0.50 0.74% 67.90 8 68.00 113 11.15
2011-11-23 9914 419810 259 28267874 68.40 68.40 66.90 67.60 0.40 -0.59% 67.00 12 67.60 8 11.08
2011-11-24 9914 614151 283 41199260 67.00 67.60 66.50 67.60 0.00 0% 67.50 4 67.60 6 11.08
2011-11-25 9914 1210135 627 79192256 67.90 68.20 64.00 64.40 3.20 -4.73% 64.40 8 64.50 1 10.56
2011-11-28 9914 620808 361 41028844 65.00 67.60 65.00 67.20 2.80 4.35% 67.10 8 67.30 22 11.02
2011-11-29 9914 365798 244 24546243 67.90 67.90 66.50 67.40 0.20 0.3% 67.40 5 67.50 7 11.05
2011-11-30 9914 441625 281 29488684 67.50 67.50 66.20 66.50 0.90 -1.34% 66.50 4 66.80 1 10.90
2011-12-01 9914 607100 298 41232200 67.80 68.60 67.30 68.00 1.50 2.26% 67.90 7 68.00 10 11.15
2011-12-02 9914 326201 251 22092307 67.20 68.30 67.20 68.00 0.00 0% 67.80 1 68.00 7 11.15
2011-12-05 9914 293910 236 20050443 68.50 68.70 67.50 68.70 0.70 1.03% 68.00 2 68.70 7 11.26
2011-12-06 9914 593466 398 39677826 68.60 68.60 66.00 66.40 2.30 -3.35% 66.20 3 66.40 2 10.89
2011-12-07 9914 553343 370 37113580 66.50 67.50 66.50 67.50 1.10 1.66% 67.20 3 67.50 19 11.07
2011-12-08 9914 408380 257 27253860 67.50 67.50 66.10 66.90 0.60 -0.89% 66.80 1 67.10 1 10.97
2011-12-09 9914 303940 163 20242502 66.40 66.90 65.90 66.80 0.10 -0.15% 66.70 11 66.80 22 10.95
2011-12-12 9914 375440 217 25208032 66.60 67.80 66.60 67.80 1.00 1.5% 67.40 1 67.80 24 11.11
2011-12-13 9914 333570 193 22535887 67.10 68.00 66.80 67.80 0.00 0% 67.70 1 67.80 1 11.11
2011-12-14 9914 298487 200 20075373 67.00 67.60 67.00 67.30 0.50 -0.74% 67.30 1 67.40 3 11.03
2011-12-15 9914 639170 323 42760240 67.30 67.70 66.20 67.70 0.40 0.59% 67.20 5 67.70 7 11.10
2011-12-16 9914 416666 217 27866985 67.50 67.50 66.60 67.00 0.70 -1.03% 66.70 4 67.00 105 10.98
2011-12-19 9914 875758 452 58057928 66.60 67.00 65.80 66.50 0.50 -0.75% 66.30 6 66.50 28 10.90
2011-12-20 9914 781334 272 51893742 66.50 66.70 65.80 66.70 0.20 0.3% 66.40 7 66.70 3 10.93
2011-12-21 9914 634915 387 42999420 68.40 68.40 67.20 67.50 0.80 1.2% 67.50 1 67.60 2 11.07
2011-12-22 9914 857680 504 56660880 67.90 67.90 65.30 66.00 1.50 -2.22% 65.90 12 66.00 138 10.82
2011-12-23 9914 1195324 609 78917284 66.00 66.60 65.60 66.00 0.00 0% 65.90 15 66.00 46 10.82
2011-12-26 9914 1909321 917 122714100 66.00 66.30 63.70 63.90 2.10 -3.18% 63.90 3 64.20 10 10.48
2011-12-27 9914 1478533 884 92522314 63.30 63.30 62.00 62.70 1.20 -1.88% 62.60 23 62.70 54 10.28
2011-12-28 9914 915364 523 57519136 62.70 63.40 62.50 63.40 0.70 1.12% 63.30 5 63.50 10 10.39
2011-12-29 9914 1288600 539 80966879 63.20 63.40 62.30 62.90 0.50 -0.79% 62.90 2 63.00 8 10.31
2011-12-30 9914 1036039 484 65427957 63.00 63.80 62.90 63.20 0.30 0.48% 63.10 5 63.20 8 10.36