寶成(9904)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 | 31.10 0 0% | 31.05 -0.05 -0.16% | 31.00 -0.05 -0.16% | 30.90 -0.1 -0.32% | 31.20 0.3 0.97% | 31.20 0 0% | 30.95 -0.25 -0.8% | 31.10 0.15 0.48% | 31.00 -0.1 -0.32% | 30.85 -0.15 -0.48% | 30.60 -0.25 -0.81% | 30.20 -0.4 -1.31% | 30.00 -0.2 -0.66% | 30.30 0.3 1% | 30.05 -0.25 -0.83% | 30.55 0.5 1.66% | 31.00 0.45 1.47% | 31.15 0.15 0.48% | 31.20 0.05 0.16% | 31.35 0.15 0.48% | 31.65 0.3 0.96% | 31.60 -0.05 -0.16% | 30.9 | |||||||||
| 2 月 | 31.65 0.05 0.16% | 31.70 0.05 0.16% | 31.15 -0.55 -1.74% | 30.50 -0.65 -2.09% | 30.45 -0.05 -0.16% | 30.35 -0.1 -0.33% | 30.20 -0.15 -0.49% | 30.20 0 0% | 30.15 -0.05 -0.17% | 30.05 -0.1 -0.33% | 30.10 0.05 0.17% | 30.00 -0.1 -0.33% | 30.50 0.5 1.67% | 30.54 | ||||||||||||||||||
| 3 月 | 30.60 0.1 0.33% | 30.65 0.05 0.16% | 30.60 -0.05 -0.16% | 30.30 -0.3 -0.98% | 30.45 0.15 0.5% | 30.45 0 0% | 31.15 0.7 2.3% | 31.95 0.8 2.57% | 32.20 0.25 0.78% | 33.20 1 3.11% | 33.05 -0.15 -0.45% | 33.80 0.75 2.27% | 33.45 -0.35 -1.04% | 33.90 0.45 1.35% | 35.30 1.4 4.13% | 35.10 -0.2 -0.57% | 34.85 -0.25 -0.71% | 34.85 0 0% | 36.00 1.15 3.3% | 36.25 0.25 0.69% | 36.15 -0.1 -0.28% | 33.2 | ||||||||||
| 4 月 | 35.80 -0.35 -0.97% | 36.15 0.35 0.98% | 35.05 -1.1 -3.04% | 35.60 0.55 1.57% | 36.10 0.5 1.4% | 35.80 -0.3 -0.83% | 35.55 -0.25 -0.7% | 35.35 -0.2 -0.56% | 36.20 0.85 2.4% | 34.00 -2.2 -6.08% | 34.50 0.5 1.47% | 35.60 1.1 3.19% | 35.30 -0.3 -0.84% | 35.30 0 0% | 36.00 0.7 1.98% | 36.10 0.1 0.28% | 35.60 -0.5 -1.39% | 35.56 |
說明:最高漲幅:4.13%最低跌幅:-6.08% 最高價:36.25最低價:30.00平均價:32.49,灰色底表示週末,漲44天(18.8)元,跌42天(-12.85)元,平盤7天
4%=1,3%=4,2%=12,1%=12,0%=22,-0%=1,-1%=1,-2%=4,-3%=17,-4%=19,
| 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 | 9904 | 4292000 | 1473 | 133366100 | 31.00 | 31.30 | 30.80 | 31.10 | 0.20 | 0% | 31.05 | 92 | 31.10 | 100 | 11.74 |
| 2024-01-03 | 9904 | 7191000 | 3015 | 223274500 | 30.90 | 31.20 | 30.75 | 31.05 | 0.05 | -0.16% | 31.05 | 157 | 31.10 | 80 | 11.72 |
| 2024-01-04 | 9904 | 3599000 | 1453 | 111545650 | 31.00 | 31.15 | 30.85 | 31.00 | 0.05 | -0.16% | 31.00 | 6 | 31.05 | 84 | 11.70 |
| 2024-01-05 | 9904 | 3494000 | 978 | 108224550 | 30.95 | 31.10 | 30.90 | 30.90 | 0.10 | -0.32% | 30.90 | 223 | 30.95 | 24 | 11.66 |
| 2024-01-08 | 9904 | 5787000 | 1717 | 179876150 | 30.95 | 31.20 | 30.85 | 31.20 | 0.30 | 0.97% | 31.15 | 3 | 31.20 | 38 | 11.77 |
| 2024-01-09 | 9904 | 4049000 | 1187 | 126051300 | 31.25 | 31.30 | 30.90 | 31.20 | 0.00 | 0% | 31.15 | 96 | 31.20 | 425 | 11.77 |
| 2024-01-10 | 9904 | 4078000 | 1099 | 126256050 | 31.15 | 31.15 | 30.85 | 30.95 | 0.25 | -0.8% | 30.95 | 23 | 31.00 | 60 | 11.68 |
| 2024-01-11 | 9904 | 4408000 | 2372 | 136793950 | 31.15 | 31.15 | 30.90 | 31.10 | 0.15 | 0.48% | 31.05 | 2 | 31.10 | 32 | 11.74 |
| 2024-01-12 | 9904 | 3110000 | 1302 | 96439550 | 30.95 | 31.10 | 30.90 | 31.00 | 0.10 | -0.32% | 31.00 | 153 | 31.05 | 90 | 11.70 |
| 2024-01-15 | 9904 | 3318000 | 1192 | 102578100 | 31.00 | 31.05 | 30.85 | 30.85 | 0.15 | -0.48% | 30.85 | 136 | 30.90 | 12 | 11.64 |
| 2024-01-16 | 9904 | 9172000 | 2683 | 280439800 | 30.75 | 30.80 | 30.40 | 30.60 | 0.25 | -0.81% | 30.60 | 66 | 30.65 | 132 | 11.55 |
| 2024-01-17 | 9904 | 10651000 | 3872 | 323183800 | 30.45 | 30.60 | 30.20 | 30.20 | 0.40 | -1.31% | 30.15 | 231 | 30.20 | 97 | 11.40 |
| 2024-01-18 | 9904 | 5925000 | 2373 | 178245550 | 30.20 | 30.35 | 29.95 | 30.00 | 0.20 | -0.66% | 29.95 | 271 | 30.00 | 11 | 11.32 |
| 2024-01-19 | 9904 | 3570000 | 1283 | 107450100 | 29.85 | 30.30 | 29.85 | 30.30 | 0.30 | 1% | 30.25 | 86 | 30.30 | 346 | 11.43 |
| 2024-01-22 | 9904 | 4348000 | 1451 | 130940550 | 30.25 | 30.30 | 30.00 | 30.05 | 0.25 | -0.83% | 30.05 | 141 | 30.10 | 121 | 11.34 |
| 2024-01-23 | 9904 | 3923000 | 1345 | 119467450 | 30.30 | 30.60 | 30.20 | 30.55 | 0.50 | 1.66% | 30.50 | 151 | 30.55 | 154 | 11.53 |
| 2024-01-24 | 9904 | 7462000 | 2106 | 230566000 | 30.55 | 31.10 | 30.50 | 31.00 | 0.45 | 1.47% | 30.95 | 121 | 31.00 | 353 | 11.70 |
| 2024-01-25 | 9904 | 5880000 | 1679 | 182591400 | 31.10 | 31.15 | 30.90 | 31.15 | 0.15 | 0.48% | 31.05 | 15 | 31.15 | 293 | 11.75 |
| 2024-01-26 | 9904 | 2673000 | 1113 | 83255700 | 31.15 | 31.20 | 30.95 | 31.20 | 0.05 | 0.16% | 31.15 | 54 | 31.20 | 76 | 11.77 |
| 2024-01-29 | 9904 | 3326000 | 1196 | 104070450 | 31.15 | 31.35 | 31.10 | 31.35 | 0.15 | 0.48% | 31.30 | 41 | 31.35 | 103 | 11.83 |
| 2024-01-30 | 9904 | 8998000 | 3108 | 285080800 | 31.55 | 31.90 | 31.40 | 31.65 | 0.30 | 0.96% | 31.65 | 69 | 31.70 | 116 | 11.94 |
| 2024-01-31 | 9904 | 4396000 | 1352 | 138827500 | 31.70 | 31.75 | 31.45 | 31.60 | 0.05 | -0.16% | 31.50 | 101 | 31.60 | 62 | 11.92 |
| 2024-02-01 | 9904 | 3141000 | 1251 | 99512550 | 31.75 | 31.85 | 31.60 | 31.65 | 0.05 | 0.16% | 31.60 | 337 | 31.65 | 14 | 11.94 |
| 2024-02-02 | 9904 | 4260000 | 1580 | 134157350 | 31.60 | 31.70 | 31.30 | 31.70 | 0.05 | 0.16% | 31.60 | 98 | 31.70 | 206 | 11.96 |
| 2024-02-05 | 9904 | 4135000 | 1462 | 129241650 | 31.25 | 31.40 | 31.10 | 31.15 | 0.55 | -1.74% | 31.15 | 475 | 31.20 | 1 | 11.75 |
| 2024-02-15 | 9904 | 10059000 | 4523 | 307218200 | 30.90 | 30.95 | 30.30 | 30.50 | 0.65 | -2.09% | 30.50 | 18 | 30.55 | 133 | 11.51 |
| 2024-02-16 | 9904 | 7466000 | 2811 | 227791800 | 30.50 | 30.65 | 30.40 | 30.45 | 0.05 | -0.16% | 30.45 | 681 | 30.50 | 62 | 11.49 |
| 2024-02-19 | 9904 | 11041000 | 4075 | 334972050 | 30.50 | 30.55 | 30.25 | 30.35 | 0.10 | -0.33% | 30.35 | 21 | 30.40 | 25 | 11.45 |
| 2024-02-20 | 9904 | 9562000 | 3822 | 289624700 | 30.35 | 30.50 | 30.20 | 30.20 | 0.15 | -0.49% | 30.20 | 1106 | 30.25 | 129 | 11.40 |
| 2024-02-21 | 9904 | 6256000 | 2440 | 189686100 | 30.30 | 30.55 | 30.20 | 30.20 | 0.00 | 0% | 30.20 | 541 | 30.25 | 51 | 11.40 |
| 2024-02-22 | 9904 | 9334000 | 4527 | 282192550 | 30.25 | 30.50 | 30.15 | 30.15 | 0.05 | -0.17% | 30.15 | 184 | 30.20 | 80 | 11.38 |
| 2024-02-23 | 9904 | 7236000 | 3642 | 218148950 | 30.15 | 30.35 | 30.05 | 30.05 | 0.10 | -0.33% | 30.05 | 265 | 30.10 | 40 | 11.34 |
| 2024-02-26 | 9904 | 6005000 | 2794 | 180679550 | 30.05 | 30.25 | 29.95 | 30.10 | 0.05 | 0.17% | 30.10 | 330 | 30.15 | 1 | 11.36 |
| 2024-02-27 | 9904 | 7859000 | 3588 | 236925300 | 30.10 | 30.35 | 30.00 | 30.00 | 0.10 | -0.33% | 30.00 | 622 | 30.05 | 68 | 11.32 |
| 2024-02-29 | 9904 | 11694000 | 3672 | 354757150 | 30.00 | 30.50 | 30.00 | 30.50 | 0.50 | 1.67% | 30.45 | 20 | 30.50 | 201 | 11.51 |
| 2024-03-01 | 9904 | 7791000 | 3958 | 237123800 | 30.45 | 30.60 | 30.15 | 30.60 | 0.10 | 0.33% | 30.55 | 2 | 30.60 | 19 | 11.55 |
| 2024-03-04 | 9904 | 6091000 | 2769 | 185940200 | 30.55 | 30.65 | 30.30 | 30.65 | 0.05 | 0.16% | 30.60 | 64 | 30.65 | 103 | 11.57 |
| 2024-03-05 | 9904 | 9898000 | 4112 | 303920600 | 30.65 | 31.10 | 30.50 | 30.60 | 0.05 | -0.16% | 30.60 | 5 | 30.65 | 53 | 11.55 |
| 2024-03-06 | 9904 | 5949000 | 3202 | 180730650 | 30.50 | 30.60 | 30.30 | 30.30 | 0.30 | -0.98% | 30.30 | 203 | 30.35 | 2 | 11.43 |
| 2024-03-07 | 9904 | 5983000 | 2742 | 181690400 | 30.30 | 30.50 | 30.25 | 30.45 | 0.15 | 0.5% | 30.40 | 110 | 30.45 | 44 | 11.49 |
| 2024-03-08 | 9904 | 7969000 | 2673 | 242224950 | 30.25 | 30.55 | 30.25 | 30.45 | 0.00 | 0% | 30.40 | 164 | 30.45 | 34 | 11.49 |
| 2024-03-11 | 9904 | 13147000 | 5582 | 406333000 | 30.45 | 31.15 | 30.45 | 31.15 | 0.70 | 2.3% | 31.10 | 9 | 31.15 | 290 | 11.75 |
| 2024-03-12 | 9904 | 19689000 | 7183 | 622764900 | 31.20 | 31.95 | 31.20 | 31.95 | 0.80 | 2.57% | 31.90 | 50 | 31.95 | 435 | 12.06 |
| 2024-03-13 | 9904 | 17205000 | 7166 | 552226850 | 32.00 | 32.35 | 31.75 | 32.20 | 0.25 | 0.78% | 32.20 | 26 | 32.25 | 323 | 12.15 |
| 2024-03-14 | 9904 | 22436000 | 8397 | 732091700 | 32.25 | 33.20 | 32.00 | 33.20 | 1.00 | 3.11% | 33.10 | 2 | 33.20 | 184 | 12.53 |
| 2024-03-15 | 9904 | 40502000 | 7528 | 1333216200 | 32.90 | 33.10 | 32.35 | 33.05 | 0.15 | -0.45% | 33.00 | 179 | 33.05 | 291 | 12.47 |
| 2024-03-18 | 9904 | 19940000 | 7895 | 669541500 | 33.15 | 33.80 | 33.10 | 33.80 | 0.75 | 2.27% | 33.75 | 22 | 33.80 | 369 | 9.39 |
| 2024-03-19 | 9904 | 12799000 | 6118 | 428104000 | 33.50 | 33.75 | 33.20 | 33.45 | 0.35 | -1.04% | 33.45 | 88 | 33.50 | 57 | 9.29 |
| 2024-03-20 | 9904 | 18594000 | 7525 | 631623950 | 33.90 | 34.30 | 33.60 | 33.90 | 0.45 | 1.35% | 33.90 | 155 | 33.95 | 11 | 9.42 |
| 2024-03-21 | 9904 | 28663000 | 9335 | 1000389700 | 34.15 | 35.30 | 33.95 | 35.30 | 1.40 | 4.13% | 35.15 | 10 | 35.30 | 25 | 9.81 |
| 2024-03-22 | 9904 | 15209000 | 6780 | 530162150 | 35.30 | 35.30 | 34.40 | 35.10 | 0.20 | -0.57% | 35.00 | 5 | 35.10 | 22 | 9.75 |
| 2024-03-25 | 9904 | 11746000 | 5990 | 407389150 | 34.90 | 34.95 | 34.40 | 34.85 | 0.25 | -0.71% | 34.75 | 3 | 34.85 | 154 | 9.68 |
| 2024-03-26 | 9904 | 14454000 | 5608 | 502509000 | 34.80 | 35.10 | 34.30 | 34.85 | 0.00 | 0% | 34.80 | 448 | 34.85 | 165 | 9.68 |
| 2024-03-27 | 9904 | 19377000 | 7125 | 687409400 | 34.60 | 36.00 | 34.60 | 36.00 | 1.15 | 3.3% | 35.90 | 139 | 36.00 | 850 | 10.00 |
| 2024-03-28 | 9904 | 24372000 | 9473 | 881664500 | 36.10 | 36.60 | 35.80 | 36.25 | 0.25 | 0.69% | 36.15 | 1 | 36.25 | 108 | 10.07 |
| 2024-03-29 | 9904 | 37443000 | 14415 | 1352832300 | 36.20 | 36.60 | 35.60 | 36.15 | 0.10 | -0.28% | 36.15 | 343 | 36.20 | 189 | 10.04 |
| 2024-04-01 | 9904 | 11390000 | 5143 | 406289350 | 36.00 | 36.05 | 35.35 | 35.80 | 0.35 | -0.97% | 35.80 | 37 | 35.85 | 82 | 9.94 |
| 2024-04-02 | 9904 | 10714000 | 5094 | 386597600 | 35.85 | 36.35 | 35.75 | 36.15 | 0.35 | 0.98% | 36.10 | 72 | 36.15 | 45 | 10.04 |
| 2024-04-03 | 9904 | 14142000 | 5391 | 498025550 | 35.90 | 36.00 | 34.80 | 35.05 | 1.10 | -3.04% | 35.00 | 25 | 35.05 | 32 | 9.74 |
| 2024-04-08 | 9904 | 12688000 | 4551 | 448115750 | 34.90 | 35.65 | 34.80 | 35.60 | 0.55 | 1.57% | 35.55 | 130 | 35.60 | 67 | 9.89 |
| 2024-04-09 | 9904 | 11794000 | 5178 | 425365000 | 35.70 | 36.30 | 35.60 | 36.10 | 0.50 | 1.4% | 36.10 | 94 | 36.15 | 246 | 10.03 |
| 2024-04-10 | 9904 | 10382000 | 4394 | 371945600 | 36.25 | 36.30 | 35.60 | 35.80 | 0.30 | -0.83% | 35.75 | 76 | 35.80 | 13 | 9.94 |
| 2024-04-11 | 9904 | 6431000 | 2828 | 228317400 | 35.40 | 35.70 | 35.25 | 35.55 | 0.25 | -0.7% | 35.55 | 2 | 35.60 | 92 | 9.88 |
| 2024-04-12 | 9904 | 8663000 | 3538 | 306226500 | 35.40 | 35.50 | 35.10 | 35.35 | 0.20 | -0.56% | 35.30 | 160 | 35.35 | 19 | 9.82 |
| 2024-04-15 | 9904 | 11254000 | 4870 | 405330400 | 35.25 | 36.30 | 35.20 | 36.20 | 0.85 | 2.4% | 36.15 | 103 | 36.20 | 524 | 10.06 |
| 2024-04-16 | 9904 | 20857000 | 7379 | 717611200 | 35.45 | 35.50 | 33.85 | 34.00 | 2.20 | -6.08% | 34.00 | 47 | 34.05 | 192 | 9.44 |
| 2024-04-17 | 9904 | 11317000 | 4154 | 388970400 | 34.20 | 34.55 | 34.00 | 34.50 | 0.50 | 1.47% | 34.45 | 10 | 34.50 | 89 | 9.58 |
| 2024-04-18 | 9904 | 23275000 | 6646 | 820033200 | 34.60 | 35.65 | 34.45 | 35.60 | 1.10 | 3.19% | 35.55 | 6 | 35.60 | 252 | 9.89 |
| 2024-04-19 | 9904 | 18400947 | 7206 | 649126502 | 35.50 | 35.90 | 34.85 | 35.30 | 0.30 | -0.84% | 35.10 | 2 | 35.30 | 45 | 9.81 |
| 2024-04-22 | 9904 | 11308000 | 3639 | 397649500 | 35.20 | 35.55 | 34.85 | 35.30 | 0.00 | 0% | 35.15 | 72 | 35.30 | 173 | 9.81 |
| 2024-04-23 | 9904 | 15670000 | 5489 | 558050700 | 35.15 | 36.00 | 35.00 | 36.00 | 0.70 | 1.98% | 35.90 | 20 | 36.00 | 325 | 10.00 |
| 2024-04-24 | 9904 | 15008000 | 5054 | 540010900 | 36.25 | 36.25 | 35.65 | 36.10 | 0.10 | 0.28% | 36.05 | 11 | 36.10 | 1 | 10.03 |
| 2024-04-25 | 9904 | 7213000 | 2925 | 256450350 | 35.80 | 35.85 | 35.40 | 35.60 | 0.50 | -1.39% | 35.60 | 40 | 35.65 | 112 | 9.89 |