統一實(9907)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 16.15
0
0%
16.05
-0.1
-0.62%
16.00
-0.05
-0.31%
16.00
0
0%
 15.95
-0.05
-0.31%
15.85
-0.1
-0.63%
15.70
-0.15
-0.95%
15.80
0.1
0.64%
15.85
0.05
0.32%
 15.85
0
0%
15.55
-0.3
-1.89%
15.30
-0.25
-1.61%
15.10
-0.2
-1.31%
15.15
0.05
0.33%
 15.10
-0.05
-0.33%
15.20
0.1
0.66%
15.40
0.2
1.32%
15.25
-0.15
-0.97%
15.15
-0.1
-0.66%
 15.30
0.15
0.99%
15.15
-0.15
-0.98%
15.20
0.05
0.33%
15.55
2 月15.60
0.4
2.63%
15.40
-0.2
-1.28%
 15.25
-0.15
-0.97%
        15.45
0.2
1.31%
15.50
0.05
0.32%
 15.70
0.2
1.29%
15.70
0
0%
15.90
0.2
1.27%
15.80
-0.1
-0.63%
15.75
-0.05
-0.32%
 15.70
-0.05
-0.32%
15.50
-0.2
-1.27%
15.50
0
0%
15.56
3 月15.45
-0.05
-0.32%
 15.40
-0.05
-0.32%
15.60
0.2
1.3%
15.15
-0.45
-2.88%
14.60
-0.55
-3.63%
14.50
-0.1
-0.68%
 14.55
0.05
0.34%
14.55
0
0%
14.25
-0.3
-2.06%
14.20
-0.05
-0.35%
14.05
-0.15
-1.06%
 14.05
0
0%
14.25
0.2
1.42%
14.85
0.6
4.21%
14.85
0
0%
14.60
-0.25
-1.68%
 14.35
-0.25
-1.71%
14.30
-0.05
-0.35%
14.30
0
0%
14.30
0
0%
14.30
0
0%
  14.59

說明:最高漲幅:4.21%最低跌幅:-3.63% 最高價:16.15最低價:14.05平均價:15.22,灰色底表示週末,漲20天(3.4)元,跌37天(-5.35)元,平盤14天
4%=1,3%=1,1%=12,0%=20,-0%=1,-1%=1,-2%=6,-3%=14,-4%=15,

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 9907 1720000 471 27783300 16.15 16.25 16.10 16.15 0.00 0% 16.10 182 16.15 28 34.36
2024-01-03 9907 1073000 531 17250450 16.15 16.15 16.00 16.05 0.10 -0.62% 16.05 189 16.10 4 34.15
2024-01-04 9907 865000 476 13879850 16.10 16.15 16.00 16.00 0.05 -0.31% 16.00 434 16.05 1 34.04
2024-01-05 9907 985000 460 15786150 16.00 16.15 15.95 16.00 0.00 0% 15.95 163 16.00 80 34.04
2024-01-08 9907 1336000 627 21359150 16.00 16.05 15.90 15.95 0.05 -0.31% 15.95 148 16.00 32 33.94
2024-01-09 9907 1260000 773 20046450 16.10 16.10 15.85 15.85 0.10 -0.63% 15.85 160 15.90 2 33.72
2024-01-10 9907 1488000 854 23420850 15.90 15.90 15.70 15.70 0.15 -0.95% 15.70 199 15.75 6 33.40
2024-01-11 9907 748000 436 11825650 15.75 15.85 15.75 15.80 0.10 0.64% 15.80 80 15.85 81 33.62
2024-01-12 9907 340000 229 5382100 15.80 15.90 15.75 15.85 0.05 0.32% 15.80 205 15.85 13 33.72
2024-01-15 9907 612000 388 9707950 15.85 15.95 15.80 15.85 0.00 0% 15.85 5 15.90 22 33.72
2024-01-16 9907 1741000 980 27203850 15.80 15.80 15.55 15.55 0.30 -1.89% 15.55 349 15.60 21 33.09
2024-01-17 9907 3045000 1567 46610500 15.45 15.55 15.20 15.30 0.25 -1.61% 15.30 31 15.40 5 32.55
2024-01-18 9907 1489000 838 22612350 15.30 15.35 15.10 15.10 0.20 -1.31% 15.10 350 15.20 8 32.13
2024-01-19 9907 1105000 697 16743500 15.10 15.25 15.05 15.15 0.05 0.33% 15.15 11 15.20 11 32.23
2024-01-22 9907 1792000 1114 27151700 15.05 15.30 15.05 15.10 0.05 -0.33% 15.10 100 15.20 12 32.13
2024-01-23 9907 1314000 875 19895750 15.10 15.25 15.05 15.20 0.10 0.66% 15.20 19 15.25 138 32.34
2024-01-24 9907 1029000 539 15834950 15.20 15.50 15.20 15.40 0.20 1.32% 15.35 133 15.40 10 32.77
2024-01-25 9907 1128000 859 17198300 15.40 15.40 15.20 15.25 0.15 -0.97% 15.25 26 15.30 22 32.45
2024-01-26 9907 1509000 1105 22858700 15.15 15.25 15.10 15.15 0.10 -0.66% 15.10 347 15.20 21 32.23
2024-01-29 9907 1530000 637 23360700 15.10 15.40 15.10 15.30 0.15 0.99% 15.30 30 15.35 55 32.55
2024-01-30 9907 1100000 637 16699200 15.30 15.30 15.10 15.15 0.15 -0.98% 15.15 15 15.20 24 32.23
2024-01-31 9907 1067000 636 16222500 15.15 15.30 15.10 15.20 0.05 0.33% 15.20 62 15.25 12 32.34
2024-02-01 9907 1222000 603 18951800 15.30 15.65 15.30 15.60 0.40 2.63% 15.60 57 15.65 28 33.19
2024-02-02 9907 1388000 596 21505050 15.70 15.70 15.40 15.40 0.20 -1.28% 15.35 72 15.40 11 32.77
2024-02-05 9907 1238000 732 18923350 15.40 15.45 15.20 15.25 0.15 -0.97% 15.20 66 15.25 26 32.45
2024-02-15 9907 1731000 1073 26501750 15.25 15.45 15.05 15.45 0.20 1.31% 15.40 9 15.50 48 32.87
2024-02-16 9907 1030000 571 15956700 15.35 15.60 15.35 15.50 0.05 0.32% 15.50 86 15.55 75 32.98
2024-02-19 9907 2057000 1091 32253550 15.55 15.75 15.55 15.70 0.20 1.29% 15.65 123 15.70 11 33.40
2024-02-20 9907 1449000 466 22763650 15.75 15.75 15.60 15.70 0.00 0% 15.70 8 15.75 20 33.40
2024-02-21 9907 1705000 787 27030800 15.75 16.00 15.70 15.90 0.20 1.27% 15.90 39 15.95 19 33.83
2024-02-22 9907 1618000 801 25670050 15.90 16.00 15.75 15.80 0.10 -0.63% 15.80 23 15.85 15 33.62
2024-02-23 9907 1890000 554 29874050 15.80 15.90 15.75 15.75 0.05 -0.32% 15.75 103 15.80 9 33.51
2024-02-26 9907 1082000 515 17026050 15.70 15.80 15.70 15.70 0.05 -0.32% 15.70 82 15.75 12 33.40
2024-02-27 9907 872000 484 13583000 15.70 15.70 15.50 15.50 0.20 -1.27% 15.50 378 15.55 18 32.98
2024-02-29 9907 2256000 730 35091900 15.55 15.70 15.50 15.50 0.00 0% 15.50 104 15.55 19 32.98
2024-03-01 9907 961000 463 14871600 15.50 15.60 15.40 15.45 0.05 -0.32% 15.45 131 15.50 1 32.87
2024-03-04 9907 1052000 578 16233450 15.45 15.50 15.40 15.40 0.05 -0.32% 15.40 317 15.45 146 32.77
2024-03-05 9907 1522000 661 23599450 15.40 15.65 15.40 15.60 0.20 1.3% 15.60 4 15.65 65 33.19
2024-03-06 9907 4281000 1950 64824850 15.30 15.30 15.05 15.15 0.45 -2.88% 15.10 622 15.15 16 32.23
2024-03-07 9907 8541000 4062 125331050 15.05 15.05 14.50 14.60 0.55 -3.63% 14.60 73 14.65 47 33.95
2024-03-08 9907 4788000 2171 68944250 14.50 14.50 14.25 14.50 0.10 -0.68% 14.50 51 14.55 66 33.72
2024-03-11 9907 1588000 959 23064450 14.50 14.70 14.45 14.55 0.05 0.34% 14.50 67 14.55 31 33.84
2024-03-12 9907 1506000 879 21863700 14.60 14.60 14.45 14.55 0.00 0% 14.55 9 14.60 153 33.84
2024-03-13 9907 4126000 2002 58877300 14.50 14.50 14.20 14.25 0.30 -2.06% 14.25 239 14.30 48 33.14
2024-03-14 9907 3692000 1932 52394600 14.25 14.30 14.10 14.20 0.05 -0.35% 14.15 28 14.20 41 33.02
2024-03-15 9907 4469000 2326 62967700 14.20 14.25 14.00 14.05 0.15 -1.06% 14.00 1081 14.05 13 32.67
2024-03-18 9907 3900000 2034 54480850 14.05 14.10 13.90 14.05 0.00 0% 14.05 26 14.10 72 32.67
2024-03-19 9907 2589000 1502 36875600 14.05 14.35 14.05 14.25 0.20 1.42% 14.25 17 14.30 41 33.14
2024-03-20 9907 11077000 4344 162536850 14.40 15.00 14.40 14.85 0.60 4.21% 14.80 76 14.85 54 34.53
2024-03-21 9907 4345000 1906 64105300 14.90 14.90 14.65 14.85 0.00 0% 14.80 72 14.85 80 34.53
2024-03-22 9907 2963000 1563 43330750 14.80 14.80 14.55 14.60 0.25 -1.68% 14.60 64 14.65 51 33.95
2024-03-25 9907 2904000 2025 41921100 14.55 14.65 14.35 14.35 0.25 -1.71% 14.35 59 14.40 21 33.37
2024-03-26 9907 3829000 2678 54728700 14.35 14.45 14.20 14.30 0.05 -0.35% 14.30 36 14.35 29 33.26
2024-03-27 9907 1684000 1007 24064650 14.30 14.40 14.20 14.30 0.00 0% 14.30 75 14.35 3 33.26
2024-03-28 9907 1007000 613 14427800 14.30 14.40 14.30 14.30 0.00 0% 14.30 98 14.35 10 33.26
2024-03-29 9907 1402000 892 20002550 14.30 14.35 14.20 14.30 0.00 0% 14.25 67 14.30 4 33.26