南茂(8150)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
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 |
1 月 | 42.00 0 0% | 41.85 -0.15 -0.36% | 42.10 0.25 0.6% | 41.40 -0.7 -1.66% | 41.15 -0.25 -0.6% | 41.45 0.3 0.73% | 41.85 0.4 0.97% | 43.50 1.65 3.94% | 42.80 -0.7 -1.61% | 43.20 0.4 0.93% | 42.80 -0.4 -0.93% | 43.00 0.2 0.47% | 42.95 -0.05 -0.12% | 43.70 0.75 1.75% | 43.95 0.25 0.57% | 43.10 -0.85 -1.93% | 43.15 0.05 0.12% | 42.80 -0.35 -0.81% | 42.60 -0.2 -0.47% | 42.25 -0.35 -0.82% | 42.70 0.45 1.07% | 42.80 0.1 0.23% | 42.6 | |||||||||
2 月 | 42.25 -0.55 -1.29% | 41.95 -0.3 -0.71% | 41.70 -0.25 -0.6% | 43.65 1.95 4.68% | 43.50 -0.15 -0.34% | 43.60 0.1 0.23% | 43.50 -0.1 -0.23% | 43.15 -0.35 -0.8% | 44.00 0.85 1.97% | 43.25 -0.75 -1.7% | 43.45 0.2 0.46% | 43.65 0.2 0.46% | 44.10 0.45 1.03% | 43.31 | ||||||||||||||||||
3 月 | 43.95 -0.15 -0.34% | 45.10 1.15 2.62% | 45.10 0 0% | 46.65 1.55 3.44% | 47.15 0.5 1.07% | 46.90 -0.25 -0.53% | 46.90 0 0% | 48.10 1.2 2.56% | 48.50 0.4 0.83% | 47.55 -0.95 -1.96% | 47.65 0.1 0.21% | 48.65 1 2.1% | 49.75 1.1 2.26% | 50.10 0.35 0.7% | 51.00 0.9 1.8% | 50.90 -0.1 -0.2% | 49.95 -0.95 -1.87% | 48.40 -1.55 -3.1% | 50.70 2.3 4.75% | 51.00 0.3 0.59% | 48.11 |
說明:最高漲幅:4.75%最低跌幅:-3.1% 最高價:51.00最低價:41.15平均價:44.69,灰色底表示週末,漲37天(24.9)元,跌29天(-12.5)元,平盤4天
5%=3,4%=1,3%=4,2%=6,1%=14,0%=13,-0%=1,-1%=7,-2%=9,-3%=12,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-01-02 | 8150 | 1313000 | 820 | 55193050 | 42.25 | 42.35 | 41.75 | 42.00 | 0.25 | 0% | 42.00 | 1 | 42.05 | 17 | 19.53 |
2024-01-03 | 8150 | 1976000 | 1177 | 82954800 | 41.90 | 42.40 | 41.55 | 41.85 | 0.15 | -0.36% | 41.85 | 2 | 41.90 | 26 | 19.47 |
2024-01-04 | 8150 | 1609000 | 1043 | 67639150 | 41.85 | 42.30 | 41.85 | 42.10 | 0.25 | 0.6% | 42.00 | 1 | 42.15 | 51 | 19.58 |
2024-01-05 | 8150 | 2107000 | 1315 | 87635650 | 41.90 | 42.20 | 41.35 | 41.40 | 0.70 | -1.66% | 41.40 | 19 | 41.45 | 7 | 19.26 |
2024-01-08 | 8150 | 2414000 | 1266 | 99407150 | 41.45 | 41.50 | 40.80 | 41.15 | 0.25 | -0.6% | 41.10 | 7 | 41.15 | 3 | 19.14 |
2024-01-09 | 8150 | 1145000 | 727 | 47329050 | 41.35 | 41.60 | 41.05 | 41.45 | 0.30 | 0.73% | 41.40 | 11 | 41.50 | 20 | 19.28 |
2024-01-10 | 8150 | 2604000 | 1593 | 109080750 | 41.45 | 42.15 | 41.20 | 41.85 | 0.40 | 0.97% | 41.80 | 11 | 41.85 | 11 | 19.47 |
2024-01-11 | 8150 | 8420000 | 4533 | 363826550 | 41.80 | 43.55 | 41.75 | 43.50 | 1.65 | 3.94% | 43.50 | 23 | 43.55 | 155 | 20.23 |
2024-01-12 | 8150 | 9190000 | 5214 | 396787150 | 43.50 | 43.90 | 42.65 | 42.80 | 0.70 | -1.61% | 42.80 | 23 | 42.85 | 7 | 19.91 |
2024-01-15 | 8150 | 4864000 | 2201 | 210562500 | 43.00 | 43.70 | 42.90 | 43.20 | 0.40 | 0.93% | 43.20 | 96 | 43.25 | 47 | 20.09 |
2024-01-16 | 8150 | 1891000 | 1134 | 81190100 | 43.35 | 43.40 | 42.80 | 42.80 | 0.40 | -0.93% | 42.80 | 47 | 42.85 | 18 | 19.91 |
2024-01-17 | 8150 | 4462000 | 2343 | 191580950 | 42.80 | 43.30 | 42.60 | 43.00 | 0.20 | 0.47% | 42.95 | 2 | 43.00 | 70 | 20.00 |
2024-01-18 | 8150 | 2051000 | 1246 | 87802550 | 42.80 | 43.20 | 42.30 | 42.95 | 0.05 | -0.12% | 42.95 | 4 | 43.00 | 37 | 19.98 |
2024-01-19 | 8150 | 8353000 | 4199 | 365615600 | 43.20 | 44.20 | 43.20 | 43.70 | 0.75 | 1.75% | 43.65 | 89 | 43.70 | 88 | 20.33 |
2024-01-22 | 8150 | 3877000 | 2184 | 171195650 | 44.10 | 44.50 | 43.90 | 43.95 | 0.25 | 0.57% | 43.95 | 6 | 44.00 | 53 | 20.44 |
2024-01-23 | 8150 | 2419000 | 1579 | 104828650 | 43.95 | 44.05 | 43.10 | 43.10 | 0.85 | -1.93% | 43.10 | 11 | 43.15 | 9 | 20.05 |
2024-01-24 | 8150 | 1634000 | 928 | 70726050 | 43.00 | 43.60 | 42.95 | 43.15 | 0.05 | 0.12% | 43.15 | 46 | 43.20 | 23 | 20.07 |
2024-01-25 | 8150 | 1154000 | 809 | 49709300 | 43.50 | 43.55 | 42.80 | 42.80 | 0.35 | -0.81% | 42.80 | 23 | 42.85 | 11 | 19.91 |
2024-01-26 | 8150 | 1682000 | 889 | 71795250 | 42.95 | 43.15 | 42.40 | 42.60 | 0.20 | -0.47% | 42.45 | 4 | 42.60 | 1 | 19.81 |
2024-01-29 | 8150 | 1129000 | 736 | 47622750 | 42.95 | 42.95 | 41.80 | 42.25 | 0.35 | -0.82% | 42.20 | 20 | 42.25 | 31 | 19.65 |
2024-01-30 | 8150 | 1241000 | 886 | 52721550 | 42.40 | 42.80 | 42.05 | 42.70 | 0.45 | 1.07% | 42.65 | 262 | 42.70 | 4 | 19.86 |
2024-01-31 | 8150 | 1034000 | 635 | 44039550 | 42.70 | 42.80 | 42.25 | 42.80 | 0.10 | 0.23% | 42.70 | 2 | 42.80 | 40 | 19.91 |
2024-02-01 | 8150 | 1248000 | 815 | 52910800 | 42.90 | 42.90 | 42.15 | 42.25 | 0.55 | -1.29% | 42.20 | 28 | 42.25 | 2 | 19.65 |
2024-02-02 | 8150 | 1883000 | 1107 | 79131900 | 42.30 | 42.45 | 41.75 | 41.95 | 0.30 | -0.71% | 41.95 | 16 | 42.00 | 4 | 19.51 |
2024-02-05 | 8150 | 1362000 | 855 | 56717250 | 41.85 | 41.85 | 41.40 | 41.70 | 0.25 | -0.6% | 41.70 | 17 | 41.75 | 4 | 19.40 |
2024-02-15 | 8150 | 5227000 | 3095 | 227289850 | 44.20 | 44.20 | 42.85 | 43.65 | 1.95 | 4.68% | 43.65 | 21 | 43.70 | 86 | 20.30 |
2024-02-16 | 8150 | 2863000 | 1626 | 124262600 | 43.65 | 43.80 | 43.10 | 43.50 | 0.15 | -0.34% | 43.50 | 13 | 43.55 | 4 | 20.23 |
2024-02-19 | 8150 | 2075000 | 1150 | 90487700 | 43.65 | 44.15 | 43.40 | 43.60 | 0.10 | 0.23% | 43.55 | 4 | 43.60 | 32 | 20.28 |
2024-02-20 | 8150 | 1939000 | 997 | 84519550 | 43.60 | 43.80 | 43.45 | 43.50 | 0.10 | -0.23% | 43.45 | 39 | 43.50 | 87 | 20.23 |
2024-02-21 | 8150 | 2035000 | 1407 | 87884550 | 43.40 | 43.55 | 42.75 | 43.15 | 0.35 | -0.8% | 43.10 | 26 | 43.15 | 6 | 20.07 |
2024-02-22 | 8150 | 4421000 | 2047 | 193413400 | 43.30 | 44.00 | 43.15 | 44.00 | 0.85 | 1.97% | 43.95 | 81 | 44.00 | 90 | 20.47 |
2024-02-23 | 8150 | 6523000 | 3428 | 283965100 | 44.20 | 44.60 | 42.90 | 43.25 | 0.75 | -1.7% | 43.25 | 1 | 43.30 | 113 | 16.63 |
2024-02-26 | 8150 | 1788000 | 1114 | 77275800 | 43.20 | 43.50 | 42.90 | 43.45 | 0.20 | 0.46% | 43.40 | 15 | 43.45 | 28 | 16.71 |
2024-02-27 | 8150 | 3129000 | 1747 | 136203650 | 43.25 | 43.85 | 43.00 | 43.65 | 0.20 | 0.46% | 43.65 | 55 | 43.70 | 40 | 16.79 |
2024-02-29 | 8150 | 5316000 | 2575 | 234067850 | 43.70 | 44.30 | 43.70 | 44.10 | 0.45 | 1.03% | 44.00 | 27 | 44.10 | 42 | 16.96 |
2024-03-01 | 8150 | 4220000 | 2095 | 186540850 | 44.15 | 44.50 | 43.95 | 43.95 | 0.15 | -0.34% | 43.90 | 67 | 43.95 | 20 | 16.90 |
2024-03-04 | 8150 | 8965000 | 4973 | 404805000 | 44.40 | 45.80 | 44.35 | 45.10 | 1.15 | 2.62% | 45.05 | 33 | 45.10 | 91 | 17.35 |
2024-03-05 | 8150 | 4651000 | 2574 | 209973900 | 45.35 | 46.00 | 44.80 | 45.10 | 0.00 | 0% | 45.10 | 404 | 45.15 | 7 | 17.35 |
2024-03-06 | 8150 | 7652000 | 4303 | 353778650 | 45.10 | 46.80 | 45.10 | 46.65 | 1.55 | 3.44% | 46.60 | 34 | 46.65 | 93 | 17.94 |
2024-03-07 | 8150 | 8502000 | 4859 | 396828400 | 46.95 | 47.30 | 45.50 | 47.15 | 0.50 | 1.07% | 47.10 | 39 | 47.15 | 3 | 18.13 |
2024-03-08 | 8150 | 8168000 | 4649 | 385782100 | 47.80 | 48.00 | 46.10 | 46.90 | 0.25 | -0.53% | 46.90 | 6 | 46.95 | 17 | 18.04 |
2024-03-11 | 8150 | 4912000 | 2611 | 232329350 | 47.05 | 47.75 | 46.70 | 46.90 | 0.00 | 0% | 46.85 | 4 | 46.90 | 74 | 18.04 |
2024-03-12 | 8150 | 5640000 | 3029 | 270282600 | 47.45 | 48.45 | 47.20 | 48.10 | 1.20 | 2.56% | 48.05 | 21 | 48.10 | 8 | 18.50 |
2024-03-13 | 8150 | 5275000 | 2799 | 255363850 | 48.10 | 48.80 | 47.80 | 48.50 | 0.40 | 0.83% | 48.45 | 4 | 48.50 | 133 | 18.65 |
2024-03-14 | 8150 | 5362000 | 2918 | 253366100 | 48.30 | 48.30 | 46.55 | 47.55 | 0.95 | -1.96% | 47.50 | 18 | 47.55 | 12 | 18.29 |
2024-03-15 | 8150 | 4295000 | 1931 | 204143450 | 47.40 | 47.90 | 46.95 | 47.65 | 0.10 | 0.21% | 47.65 | 2 | 47.70 | 3 | 18.33 |
2024-03-18 | 8150 | 4128000 | 2348 | 200480050 | 48.05 | 49.00 | 47.95 | 48.65 | 1.00 | 2.1% | 48.60 | 46 | 48.65 | 71 | 18.71 |
2024-03-19 | 8150 | 6991000 | 3766 | 346899350 | 49.05 | 49.95 | 48.90 | 49.75 | 1.10 | 2.26% | 49.65 | 1 | 49.75 | 3 | 19.13 |
2024-03-20 | 8150 | 16538000 | 7643 | 842834600 | 50.30 | 52.50 | 50.00 | 50.10 | 0.35 | 0.7% | 50.10 | 208 | 50.20 | 30 | 19.27 |
2024-03-21 | 8150 | 8044000 | 4283 | 406083150 | 50.80 | 51.20 | 49.25 | 51.00 | 0.90 | 1.8% | 50.90 | 10 | 51.00 | 137 | 19.62 |
2024-03-22 | 8150 | 7859000 | 4244 | 397293700 | 52.00 | 52.10 | 49.80 | 50.90 | 0.10 | -0.2% | 50.80 | 2 | 50.90 | 126 | 19.58 |
2024-03-25 | 8150 | 7288000 | 4068 | 361368750 | 50.70 | 50.70 | 49.05 | 49.95 | 0.95 | -1.87% | 49.75 | 42 | 49.95 | 62 | 19.21 |
2024-03-26 | 8150 | 7397000 | 4491 | 359338700 | 49.65 | 50.30 | 47.70 | 48.40 | 1.55 | -3.1% | 48.40 | 2 | 48.45 | 16 | 18.62 |
2024-03-27 | 8150 | 8717000 | 4930 | 432945300 | 48.30 | 50.80 | 47.80 | 50.70 | 2.30 | 4.75% | 50.60 | 92 | 50.70 | 48 | 19.50 |
2024-03-28 | 8150 | 14863000 | 7475 | 764526800 | 51.30 | 52.80 | 50.50 | 51.00 | 0.30 | 0.59% | 50.90 | 1 | 51.00 | 95 | 19.62 |