台火(9902)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 |
| 1 月 | 13.00 0 0% | 12.90 -0.1 -0.77% | 12.75 -0.15 -1.16% | 12.65 -0.1 -0.78% | 12.85 0.2 1.58% | 12.65 -0.2 -1.56% | 12.70 0.05 0.4% | 12.75 0.05 0.39% | 12.85 0.1 0.78% | 12.80 -0.05 -0.39% | 12.80 0 0% | 12.80 0 0% | 12.80 0 0% | 12.85 0.05 0.39% | 12.90 0.05 0.39% | 12.95 0.05 0.39% | 13.00 0.05 0.39% | 12.95 -0.05 -0.38% | 12.95 0 0% | 12.90 -0.05 -0.39% | 12.90 0 0% | 12.85 -0.05 -0.39% | 12.85 | |||||||||
| 2 月 | 12.90 0.05 0.39% | 12.85 -0.05 -0.39% | 12.85 0 0% | 12.85 0 0% | 13.00 0.15 1.17% | 13.00 0 0% | 12.95 -0.05 -0.38% | 12.95 0 0% | 12.95 0 0% | 12.95 0 0% | 12.90 -0.05 -0.39% | 12.90 0 0% | 12.90 0 0% | 12.92 | ||||||||||||||||||
| 3 月 | 12.95 0.05 0.39% | 12.95 0 0% | 12.95 0 0% | 12.95 0 0% | 14.20 1.25 9.65% | 15.60 1.4 9.86% | 14.80 -0.8 -5.13% | 16.25 1.45 9.8% | 17.85 1.6 9.85% | 16.80 -1.05 -5.88% | 16.90 0.1 0.6% | 15.75 -1.15 -6.8% | 15.70 -0.05 -0.32% | 15.80 0.1 0.64% | 15.80 0 0% | 15.25 -0.55 -3.48% | 15.50 0.25 1.64% | 15.35 -0.15 -0.97% | 15.80 0.45 2.93% | 15.30 -0.5 -3.16% | 15.30 0 0% | 15.15 | ||||||||||
| 4 月 | 15.15 -0.15 -0.98% | 14.95 -0.2 -1.32% | 14.90 -0.05 -0.33% | 15.50 0.6 4.03% | 15.40 -0.1 -0.65% | 15.25 -0.15 -0.97% | 14.60 -0.65 -4.26% | 14.55 -0.05 -0.34% | 14.50 -0.05 -0.34% | 14.10 -0.4 -2.76% | 14.45 0.35 2.48% | 14.65 0.2 1.38% | 16.10 1.45 9.9% | 17.70 1.6 9.94% | 17.30 -0.4 -2.26% | 15.38 |
說明:最高漲幅:9.94%最低跌幅:-6.8% 最高價:17.85最低價:12.65平均價:14.05,灰色底表示週末,漲31天(14.45)元,跌36天(-9.8)元,平盤24天
10%=7,4%=2,3%=1,2%=5,1%=5,0%=35,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=3,-6%=10,-7%=15,
| 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 | 9902 | 322000 | 131 | 4133750 | 12.95 | 13.00 | 12.70 | 13.00 | 0.10 | 0% | 12.95 | 4 | 13.00 | 20 | 61.90 |
| 2024-01-03 | 9902 | 49000 | 30 | 633350 | 13.00 | 13.00 | 12.85 | 12.90 | 0.10 | -0.77% | 12.85 | 18 | 12.90 | 17 | 61.43 |
| 2024-01-04 | 9902 | 205000 | 78 | 2615500 | 12.80 | 13.05 | 12.65 | 12.75 | 0.15 | -1.16% | 12.70 | 2 | 12.80 | 3 | 60.71 |
| 2024-01-05 | 9902 | 127000 | 52 | 1613500 | 12.75 | 12.85 | 12.65 | 12.65 | 0.10 | -0.78% | 12.65 | 23 | 12.70 | 1 | 60.24 |
| 2024-01-08 | 9902 | 55000 | 33 | 703400 | 12.80 | 12.90 | 12.70 | 12.85 | 0.20 | 1.58% | 12.70 | 1 | 12.85 | 29 | 61.19 |
| 2024-01-09 | 9902 | 146000 | 51 | 1850600 | 12.80 | 12.85 | 12.65 | 12.65 | 0.20 | -1.56% | 12.65 | 453 | 12.70 | 4 | 60.24 |
| 2024-01-10 | 9902 | 337000 | 189 | 4351150 | 12.90 | 13.10 | 12.70 | 12.70 | 0.05 | 0.4% | 12.70 | 7 | 12.80 | 3 | 60.48 |
| 2024-01-11 | 9902 | 171000 | 95 | 2200100 | 13.00 | 13.00 | 12.75 | 12.75 | 0.05 | 0.39% | 12.75 | 5 | 12.80 | 1 | 60.71 |
| 2024-01-12 | 9902 | 69000 | 36 | 887650 | 12.95 | 13.00 | 12.80 | 12.85 | 0.10 | 0.78% | 12.80 | 1 | 12.85 | 4 | 61.19 |
| 2024-01-15 | 9902 | 117000 | 44 | 1500400 | 12.85 | 12.95 | 12.80 | 12.80 | 0.05 | -0.39% | 12.80 | 51 | 12.85 | 1 | 60.95 |
| 2024-01-16 | 9902 | 152000 | 62 | 1950400 | 13.00 | 13.00 | 12.80 | 12.80 | 0.00 | 0% | 12.80 | 63 | 12.85 | 5 | 60.95 |
| 2024-01-17 | 9902 | 131000 | 44 | 1679400 | 12.80 | 12.95 | 12.80 | 12.80 | 0.00 | 0% | 12.80 | 55 | 12.85 | 1 | 60.95 |
| 2024-01-18 | 9902 | 182000 | 28 | 2331000 | 12.90 | 12.90 | 12.80 | 12.80 | 0.00 | 0% | 12.80 | 161 | 12.85 | 1 | 60.95 |
| 2024-01-19 | 9902 | 700000 | 61 | 8964500 | 12.80 | 13.00 | 12.80 | 12.85 | 0.05 | 0.39% | 12.80 | 140 | 12.85 | 1 | 61.19 |
| 2024-01-22 | 9902 | 99000 | 44 | 1276850 | 12.90 | 12.95 | 12.85 | 12.90 | 0.05 | 0.39% | 12.90 | 8 | 12.95 | 6 | 61.43 |
| 2024-01-23 | 9902 | 114000 | 41 | 1474250 | 13.00 | 13.00 | 12.90 | 12.95 | 0.05 | 0.39% | 12.90 | 6 | 12.95 | 7 | 61.67 |
| 2024-01-24 | 9902 | 198000 | 102 | 2579450 | 13.10 | 13.10 | 12.95 | 13.00 | 0.05 | 0.39% | 12.95 | 10 | 13.00 | 17 | 61.90 |
| 2024-01-25 | 9902 | 160000 | 71 | 2072100 | 13.00 | 13.05 | 12.90 | 12.95 | 0.05 | -0.38% | 12.90 | 23 | 12.95 | 1 | 61.67 |
| 2024-01-26 | 9902 | 43000 | 17 | 556650 | 12.95 | 12.95 | 12.90 | 12.95 | 0.00 | 0% | 12.95 | 48 | 13.00 | 8 | 61.67 |
| 2024-01-29 | 9902 | 114000 | 33 | 1475050 | 12.90 | 13.05 | 12.90 | 12.90 | 0.05 | -0.39% | 12.90 | 99 | 13.00 | 14 | 61.43 |
| 2024-01-30 | 9902 | 124000 | 34 | 1598350 | 12.90 | 12.95 | 12.85 | 12.90 | 0.00 | 0% | 12.90 | 7 | 12.95 | 19 | 61.43 |
| 2024-01-31 | 9902 | 62000 | 17 | 797550 | 12.85 | 13.00 | 12.85 | 12.85 | 0.05 | -0.39% | 12.85 | 50 | 12.90 | 2 | 61.19 |
| 2024-02-01 | 9902 | 42000 | 23 | 542450 | 12.85 | 13.00 | 12.85 | 12.90 | 0.05 | 0.39% | 12.85 | 76 | 12.90 | 2 | 61.43 |
| 2024-02-02 | 9902 | 43000 | 25 | 554400 | 12.90 | 12.95 | 12.85 | 12.85 | 0.05 | -0.39% | 12.85 | 54 | 12.90 | 2 | 61.19 |
| 2024-02-05 | 9902 | 199000 | 48 | 2560700 | 12.85 | 12.95 | 12.85 | 12.85 | 0.00 | 0% | 12.85 | 44 | 12.90 | 12 | 61.19 |
| 2024-02-15 | 9902 | 229000 | 46 | 2947550 | 12.90 | 12.90 | 12.85 | 12.85 | 0.00 | 0% | 12.85 | 148 | 12.90 | 2 | 61.19 |
| 2024-02-16 | 9902 | 159000 | 48 | 2049300 | 12.85 | 13.00 | 12.85 | 13.00 | 0.15 | 1.17% | 12.90 | 25 | 12.95 | 1 | 61.90 |
| 2024-02-19 | 9902 | 144000 | 53 | 1870350 | 13.00 | 13.05 | 12.90 | 13.00 | 0.00 | 0% | 13.00 | 1 | 13.05 | 28 | 61.90 |
| 2024-02-20 | 9902 | 101000 | 63 | 1313250 | 13.05 | 13.10 | 12.95 | 12.95 | 0.05 | -0.38% | 12.95 | 6 | 13.00 | 4 | 61.67 |
| 2024-02-21 | 9902 | 146000 | 61 | 1897750 | 13.00 | 13.05 | 12.95 | 12.95 | 0.00 | 0% | 12.95 | 7 | 13.00 | 46 | 61.67 |
| 2024-02-22 | 9902 | 42000 | 23 | 543350 | 13.00 | 13.00 | 12.90 | 12.95 | 0.00 | 0% | 12.90 | 60 | 13.00 | 5 | 61.67 |
| 2024-02-23 | 9902 | 82000 | 33 | 1061100 | 12.95 | 13.00 | 12.90 | 12.95 | 0.00 | 0% | 12.90 | 32 | 12.95 | 6 | 61.67 |
| 2024-02-26 | 9902 | 45000 | 26 | 582950 | 13.00 | 13.00 | 12.90 | 12.90 | 0.05 | -0.39% | 12.90 | 23 | 12.95 | 1 | 61.43 |
| 2024-02-27 | 9902 | 142000 | 43 | 1830200 | 12.90 | 13.00 | 12.85 | 12.90 | 0.00 | 0% | 12.90 | 7 | 12.95 | 8 | 61.43 |
| 2024-02-29 | 9902 | 70000 | 27 | 904850 | 12.90 | 13.00 | 12.85 | 12.90 | 0.00 | 0% | 12.85 | 67 | 12.95 | 2 | 61.43 |
| 2024-03-01 | 9902 | 75000 | 24 | 968600 | 12.90 | 12.95 | 12.90 | 12.95 | 0.05 | 0.39% | 12.95 | 4 | 13.00 | 15 | 61.67 |
| 2024-03-04 | 9902 | 55000 | 32 | 711950 | 12.95 | 13.00 | 12.90 | 12.95 | 0.00 | 0% | 12.95 | 4 | 13.00 | 82 | 61.67 |
| 2024-03-05 | 9902 | 89000 | 47 | 1154950 | 13.00 | 13.00 | 12.95 | 12.95 | 0.00 | 0% | 12.95 | 26 | 13.00 | 32 | 61.67 |
| 2024-03-06 | 9902 | 61000 | 33 | 792350 | 13.05 | 13.05 | 12.95 | 12.95 | 0.00 | 0% | 12.95 | 38 | 13.00 | 21 | 61.67 |
| 2024-03-07 | 9902 | 5273000 | 1057 | 74784000 | 13.90 | 14.20 | 13.80 | 14.20 | 1.25 | 9.65% | 14.20 | 499 | 0.00 | 0 | 67.62 |
| 2024-03-08 | 9902 | 9511000 | 2621 | 147427000 | 15.15 | 15.60 | 15.05 | 15.60 | 1.40 | 9.86% | 15.60 | 20541 | 0.00 | 0 | 74.29 |
| 2024-03-11 | 9902 | 11612000 | 5180 | 179744300 | 16.30 | 16.90 | 14.40 | 14.80 | 0.80 | -5.13% | 14.75 | 1 | 14.80 | 16 | 70.48 |
| 2024-03-12 | 9902 | 6044000 | 2078 | 94936500 | 14.85 | 16.25 | 14.60 | 16.25 | 1.45 | 9.8% | 16.25 | 308 | 0.00 | 0 | 50.78 |
| 2024-03-13 | 9902 | 16622000 | 6276 | 290434450 | 16.35 | 17.85 | 16.25 | 17.85 | 1.60 | 9.85% | 17.85 | 276 | 0.00 | 0 | 55.78 |
| 2024-03-14 | 9902 | 11767000 | 4905 | 203722650 | 18.30 | 18.65 | 16.60 | 16.80 | 1.05 | -5.88% | 16.80 | 26 | 16.85 | 30 | 52.50 |
| 2024-03-15 | 9902 | 7851000 | 3684 | 135440750 | 16.55 | 17.95 | 16.50 | 16.90 | 0.10 | 0.6% | 16.90 | 50 | 16.95 | 39 | 52.81 |
| 2024-03-18 | 9902 | 5639000 | 2182 | 90778900 | 16.85 | 17.10 | 15.65 | 15.75 | 1.15 | -6.8% | 15.70 | 71 | 15.75 | 35 | 49.22 |
| 2024-03-19 | 9902 | 4038000 | 1750 | 65390500 | 16.00 | 16.75 | 15.70 | 15.70 | 0.05 | -0.32% | 15.70 | 183 | 15.75 | 4 | 49.06 |
| 2024-03-20 | 9902 | 3534000 | 1538 | 55959900 | 15.85 | 16.35 | 15.50 | 15.80 | 0.10 | 0.64% | 15.75 | 22 | 15.80 | 41 | 49.38 |
| 2024-03-21 | 9902 | 1667000 | 805 | 26533600 | 16.00 | 16.35 | 15.60 | 15.80 | 0.00 | 0% | 15.75 | 5 | 15.80 | 33 | 49.38 |
| 2024-03-22 | 9902 | 2030000 | 780 | 31320050 | 15.80 | 16.20 | 15.15 | 15.25 | 0.55 | -3.48% | 15.20 | 23 | 15.25 | 6 | 47.66 |
| 2024-03-25 | 9902 | 988000 | 450 | 15229500 | 15.60 | 15.70 | 15.25 | 15.50 | 0.25 | 1.64% | 15.45 | 31 | 15.50 | 55 | 48.44 |
| 2024-03-26 | 9902 | 1213000 | 571 | 18619650 | 15.70 | 15.70 | 15.05 | 15.35 | 0.15 | -0.97% | 15.35 | 82 | 15.40 | 38 | 47.97 |
| 2024-03-27 | 9902 | 1262000 | 643 | 19781400 | 15.40 | 15.90 | 15.20 | 15.80 | 0.45 | 2.93% | 15.75 | 6 | 15.80 | 46 | 49.38 |
| 2024-03-28 | 9902 | 1050000 | 513 | 16367300 | 15.85 | 15.95 | 15.30 | 15.30 | 0.50 | -3.16% | 15.30 | 80 | 15.45 | 8 | 47.81 |
| 2024-03-29 | 9902 | 618000 | 320 | 9453800 | 15.35 | 15.45 | 15.15 | 15.30 | 0.00 | 0% | 15.30 | 9 | 15.35 | 4 | 47.81 |
| 2024-04-01 | 9902 | 569000 | 318 | 8638750 | 15.40 | 15.45 | 15.05 | 15.15 | 0.15 | -0.98% | 15.15 | 1 | 15.20 | 51 | 47.34 |
| 2024-04-02 | 9902 | 1082000 | 486 | 16224400 | 15.25 | 15.25 | 14.85 | 14.95 | 0.20 | -1.32% | 14.95 | 12 | 15.00 | 83 | 46.72 |
| 2024-04-03 | 9902 | 335000 | 203 | 4993150 | 15.00 | 15.00 | 14.85 | 14.90 | 0.05 | -0.33% | 14.90 | 12 | 15.00 | 57 | 46.56 |
| 2024-04-08 | 9902 | 1162000 | 635 | 18085050 | 14.95 | 16.00 | 14.95 | 15.50 | 0.60 | 4.03% | 15.50 | 3 | 15.60 | 65 | 48.44 |
| 2024-04-09 | 9902 | 473000 | 263 | 7315150 | 15.65 | 15.70 | 15.35 | 15.40 | 0.10 | -0.65% | 15.40 | 7 | 15.45 | 7 | 48.12 |
| 2024-04-10 | 9902 | 515000 | 258 | 7885100 | 15.40 | 15.45 | 15.20 | 15.25 | 0.15 | -0.97% | 15.25 | 68 | 15.40 | 50 | 47.66 |
| 2024-04-11 | 9902 | 1371000 | 594 | 20112650 | 14.80 | 14.95 | 14.45 | 14.60 | 0.65 | -4.26% | 14.55 | 12 | 14.60 | 11 | 45.62 |
| 2024-04-12 | 9902 | 499000 | 314 | 7306950 | 14.45 | 15.10 | 14.45 | 14.55 | 0.05 | -0.34% | 14.55 | 17 | 14.60 | 3 | 45.47 |
| 2024-04-15 | 9902 | 575000 | 323 | 8385250 | 14.35 | 15.00 | 14.30 | 14.50 | 0.05 | -0.34% | 14.45 | 14 | 14.50 | 1 | 45.31 |
| 2024-04-16 | 9902 | 1099000 | 343 | 15620850 | 14.50 | 14.60 | 14.00 | 14.10 | 0.40 | -2.76% | 14.10 | 17 | 14.15 | 10 | 44.06 |
| 2024-04-17 | 9902 | 361000 | 172 | 5195800 | 14.20 | 14.55 | 14.20 | 14.45 | 0.35 | 2.48% | 14.40 | 23 | 14.45 | 4 | 45.16 |
| 2024-04-18 | 9902 | 444000 | 243 | 6474250 | 14.50 | 14.70 | 14.10 | 14.65 | 0.20 | 1.38% | 14.60 | 13 | 14.65 | 3 | 45.78 |
| 2024-04-19 | 9902 | 5598345 | 2030 | 89117143 | 14.70 | 16.10 | 14.70 | 16.10 | 1.45 | 9.9% | 16.10 | 3799 | 0.00 | 0 | 50.31 |
| 2024-04-22 | 9902 | 6641000 | 2002 | 117044400 | 17.50 | 17.70 | 17.20 | 17.70 | 1.60 | 9.94% | 17.70 | 1372 | 0.00 | 0 | 55.31 |
| 2024-04-23 | 9902 | 8969000 | 4086 | 152714250 | 18.20 | 18.40 | 16.20 | 17.30 | 0.40 | -2.26% | 17.30 | 6 | 17.35 | 41 | 54.06 |