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
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 | 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,
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 |