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
12345678910111213141516171819202122232425262728293031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,

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
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