美利達(9914)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 | 183.00 0 0% | 181.50 -1.5 -0.82% | 179.00 -2.5 -1.38% | 179.00 0 0% | 180.50 1.5 0.84% | 180.50 0 0% | 180.50 0 0% | 179.50 -1 -0.55% | 177.00 -2.5 -1.39% | 177.00 0 0% | 168.50 -8.5 -4.8% | 164.50 -4 -2.37% | 162.00 -2.5 -1.52% | 162.50 0.5 0.31% | 166.00 3.5 2.15% | 167.00 1 0.6% | 171.00 4 2.4% | 171.00 0 0% | 170.00 -1 -0.58% | 175.00 5 2.94% | 172.50 -2.5 -1.43% | 171.50 -1 -0.58% | 173.75 | |||||||||
| 2 月 | 172.50 1 0.58% | 174.00 1.5 0.87% | 176.00 2 1.15% | 180.50 4.5 2.56% | 198.50 18 9.97% | 198.00 -0.5 -0.25% | 194.50 -3.5 -1.77% | 194.50 0 0% | 195.00 0.5 0.26% | 196.50 1.5 0.77% | 197.00 0.5 0.25% | 201.00 4 2.03% | 208.50 7.5 3.73% | 192.88 | ||||||||||||||||||
| 3 月 | 205.50 -3 -1.44% | 205.00 -0.5 -0.24% | 202.50 -2.5 -1.22% | 216.50 14 6.91% | 222.00 5.5 2.54% | 216.00 -6 -2.7% | 218.00 2 0.93% | 214.50 -3.5 -1.61% | 209.00 -5.5 -2.56% | 205.50 -3.5 -1.67% | 206.00 0.5 0.24% | 209.00 3 1.46% | 211.50 2.5 1.2% | 217.00 5.5 2.6% | 219.00 2 0.92% | 217.50 -1.5 -0.68% | 215.00 -2.5 -1.15% | 211.00 -4 -1.86% | 213.00 2 0.95% | 212.50 -0.5 -0.23% | 209.50 -3 -1.41% | 211.76 | ||||||||||
| 4 月 | 207.50 -2 -0.95% | 207.00 -0.5 -0.24% | 206.00 -1 -0.48% | 206.50 0.5 0.24% | 209.00 2.5 1.21% | 207.50 -1.5 -0.72% | 228.00 20.5 9.88% | 235.50 7.5 3.29% | 233.00 -2.5 -1.06% | 229.50 -3.5 -1.5% | 230.00 0.5 0.22% | 230.00 0 0% | 225.50 -4.5 -1.96% | 219.63 |
說明:最高漲幅:9.97%最低跌幅:-4.8% 最高價:235.50最低價:162.00平均價:197.58,灰色底表示週末,漲40天(155)元,跌39天(-98.5)元,平盤9天
10%=2,7%=1,4%=2,3%=7,2%=4,1%=16,0%=17,-0%=1,-1%=2,-2%=7,-3%=8,-4%=21,
| 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 | 9914 | 296000 | 264 | 54522000 | 184.50 | 185.50 | 183.00 | 183.00 | 0.50 | 0% | 183.00 | 36 | 183.50 | 24 | 23.80 |
| 2024-01-03 | 9914 | 289000 | 274 | 52542000 | 183.00 | 183.00 | 181.00 | 181.50 | 1.50 | -0.82% | 181.00 | 30 | 181.50 | 3 | 23.60 |
| 2024-01-04 | 9914 | 371000 | 313 | 66619500 | 181.50 | 182.00 | 178.50 | 179.00 | 2.50 | -1.38% | 179.00 | 37 | 179.50 | 7 | 23.28 |
| 2024-01-05 | 9914 | 206000 | 181 | 37020000 | 181.00 | 182.00 | 179.00 | 179.00 | 0.00 | 0% | 179.00 | 11 | 179.50 | 11 | 23.28 |
| 2024-01-08 | 9914 | 164000 | 126 | 29588000 | 180.00 | 182.00 | 179.00 | 180.50 | 1.50 | 0.84% | 180.00 | 2 | 180.50 | 27 | 23.47 |
| 2024-01-09 | 9914 | 365000 | 214 | 65933500 | 181.50 | 181.50 | 180.00 | 180.50 | 0.00 | 0% | 180.00 | 32 | 180.50 | 5 | 23.47 |
| 2024-01-10 | 9914 | 246000 | 200 | 44195500 | 181.00 | 181.00 | 178.50 | 180.50 | 0.00 | 0% | 180.00 | 1 | 180.50 | 3 | 23.47 |
| 2024-01-11 | 9914 | 581000 | 497 | 103136000 | 180.00 | 180.00 | 173.50 | 179.50 | 1.00 | -0.55% | 179.50 | 2 | 180.00 | 26 | 23.34 |
| 2024-01-12 | 9914 | 416000 | 303 | 73592000 | 177.00 | 178.50 | 176.00 | 177.00 | 2.50 | -1.39% | 176.00 | 24 | 177.00 | 24 | 23.02 |
| 2024-01-15 | 9914 | 386000 | 317 | 68393000 | 177.00 | 178.00 | 176.50 | 177.00 | 0.00 | 0% | 176.50 | 7 | 177.00 | 11 | 23.02 |
| 2024-01-16 | 9914 | 1586000 | 1095 | 269815000 | 175.00 | 175.00 | 168.50 | 168.50 | 8.50 | -4.8% | 168.50 | 60 | 169.00 | 17 | 21.91 |
| 2024-01-17 | 9914 | 2266000 | 1818 | 372330500 | 168.50 | 168.50 | 162.50 | 164.50 | 4.00 | -2.37% | 164.00 | 30 | 164.50 | 17 | 21.39 |
| 2024-01-18 | 9914 | 1202000 | 942 | 195091500 | 164.50 | 164.50 | 160.50 | 162.00 | 2.50 | -1.52% | 161.50 | 18 | 162.00 | 10 | 21.07 |
| 2024-01-19 | 9914 | 878000 | 626 | 142537000 | 162.00 | 163.00 | 161.00 | 162.50 | 0.50 | 0.31% | 162.00 | 36 | 162.50 | 4 | 21.13 |
| 2024-01-22 | 9914 | 1157000 | 999 | 191088500 | 163.50 | 167.50 | 163.50 | 166.00 | 3.50 | 2.15% | 165.50 | 3 | 166.00 | 2 | 21.59 |
| 2024-01-23 | 9914 | 699000 | 614 | 116718000 | 166.50 | 169.00 | 165.00 | 167.00 | 1.00 | 0.6% | 167.00 | 74 | 167.50 | 7 | 21.72 |
| 2024-01-24 | 9914 | 1146000 | 884 | 196656000 | 170.50 | 174.50 | 169.50 | 171.00 | 4.00 | 2.4% | 171.00 | 6 | 171.50 | 9 | 22.24 |
| 2024-01-25 | 9914 | 657000 | 528 | 112025500 | 171.00 | 172.50 | 168.50 | 171.00 | 0.00 | 0% | 170.50 | 9 | 171.00 | 6 | 22.24 |
| 2024-01-26 | 9914 | 546000 | 410 | 93340000 | 170.50 | 173.00 | 169.50 | 170.00 | 1.00 | -0.58% | 170.00 | 86 | 170.50 | 6 | 22.11 |
| 2024-01-29 | 9914 | 717000 | 555 | 124694500 | 170.00 | 175.50 | 170.00 | 175.00 | 5.00 | 2.94% | 174.50 | 2 | 175.50 | 30 | 22.76 |
| 2024-01-30 | 9914 | 485000 | 418 | 84004500 | 177.00 | 177.00 | 172.00 | 172.50 | 2.50 | -1.43% | 172.50 | 14 | 173.00 | 11 | 22.43 |
| 2024-01-31 | 9914 | 313000 | 274 | 53835000 | 172.50 | 173.00 | 171.50 | 171.50 | 1.00 | -0.58% | 171.50 | 17 | 172.00 | 4 | 22.30 |
| 2024-02-01 | 9914 | 341000 | 324 | 58942500 | 172.00 | 174.50 | 172.00 | 172.50 | 1.00 | 0.58% | 172.50 | 5 | 173.00 | 24 | 22.43 |
| 2024-02-02 | 9914 | 458000 | 319 | 79606500 | 174.00 | 175.00 | 171.50 | 174.00 | 1.50 | 0.87% | 173.50 | 7 | 174.00 | 6 | 22.63 |
| 2024-02-05 | 9914 | 400000 | 307 | 69940500 | 174.50 | 176.50 | 173.00 | 176.00 | 2.00 | 1.15% | 176.00 | 6 | 176.50 | 18 | 22.89 |
| 2024-02-15 | 9914 | 1279000 | 886 | 227933000 | 177.50 | 181.00 | 174.50 | 180.50 | 4.50 | 2.56% | 180.00 | 6 | 180.50 | 15 | 23.47 |
| 2024-02-16 | 9914 | 5874000 | 3371 | 1140347000 | 187.50 | 198.50 | 186.00 | 198.50 | 18.00 | 9.97% | 198.50 | 37 | 0.00 | 0 | 25.81 |
| 2024-02-19 | 9914 | 3239000 | 2250 | 639765000 | 195.50 | 200.50 | 192.00 | 198.00 | 0.50 | -0.25% | 198.00 | 10 | 198.50 | 34 | 25.75 |
| 2024-02-20 | 9914 | 1540000 | 1226 | 303715500 | 197.00 | 200.50 | 194.50 | 194.50 | 3.50 | -1.77% | 194.50 | 21 | 195.00 | 6 | 25.29 |
| 2024-02-21 | 9914 | 1019000 | 801 | 199484000 | 197.00 | 198.50 | 193.50 | 194.50 | 0.00 | 0% | 194.50 | 8 | 195.00 | 1 | 25.29 |
| 2024-02-22 | 9914 | 669000 | 529 | 130482500 | 195.00 | 197.00 | 193.00 | 195.00 | 0.50 | 0.26% | 194.50 | 44 | 195.00 | 3 | 25.36 |
| 2024-02-23 | 9914 | 679000 | 543 | 133533000 | 195.50 | 199.00 | 192.00 | 196.50 | 1.50 | 0.77% | 196.50 | 4 | 197.50 | 1 | 25.55 |
| 2024-02-26 | 9914 | 604000 | 498 | 118739500 | 196.50 | 199.00 | 195.00 | 197.00 | 0.50 | 0.25% | 197.00 | 17 | 198.00 | 4 | 25.62 |
| 2024-02-27 | 9914 | 2033000 | 1551 | 407619500 | 198.50 | 205.00 | 196.00 | 201.00 | 4.00 | 2.03% | 200.50 | 13 | 201.00 | 82 | 26.14 |
| 2024-02-29 | 9914 | 3496000 | 2545 | 728715000 | 200.50 | 214.00 | 200.50 | 208.50 | 7.50 | 3.73% | 208.50 | 15 | 209.00 | 6 | 27.11 |
| 2024-03-01 | 9914 | 1469000 | 1018 | 302873500 | 209.00 | 209.00 | 204.00 | 205.50 | 3.00 | -1.44% | 205.50 | 11 | 206.00 | 3 | 26.72 |
| 2024-03-04 | 9914 | 961000 | 667 | 197400500 | 205.00 | 208.00 | 203.00 | 205.00 | 0.50 | -0.24% | 204.50 | 9 | 205.50 | 10 | 26.66 |
| 2024-03-05 | 9914 | 1725000 | 1330 | 349815000 | 205.50 | 208.00 | 197.50 | 202.50 | 2.50 | -1.22% | 202.50 | 5 | 203.00 | 6 | 26.33 |
| 2024-03-06 | 9914 | 4679000 | 2900 | 1004113000 | 203.00 | 222.00 | 202.50 | 216.50 | 14.00 | 6.91% | 216.50 | 6 | 217.00 | 12 | 28.15 |
| 2024-03-07 | 9914 | 5701000 | 3721 | 1248716000 | 218.50 | 226.00 | 209.00 | 222.00 | 5.50 | 2.54% | 222.00 | 56 | 222.50 | 18 | 28.87 |
| 2024-03-08 | 9914 | 2968000 | 2004 | 649042000 | 221.00 | 226.00 | 212.50 | 216.00 | 6.00 | -2.7% | 215.50 | 1 | 216.00 | 16 | 28.09 |
| 2024-03-11 | 9914 | 1852000 | 1295 | 402304000 | 216.00 | 220.50 | 214.00 | 218.00 | 2.00 | 0.93% | 217.50 | 18 | 218.00 | 3 | 28.35 |
| 2024-03-12 | 9914 | 1470000 | 1217 | 316782000 | 215.50 | 220.00 | 213.00 | 214.50 | 3.50 | -1.61% | 214.50 | 1 | 215.50 | 1 | 27.89 |
| 2024-03-13 | 9914 | 1538000 | 1283 | 321573000 | 213.00 | 213.50 | 207.00 | 209.00 | 5.50 | -2.56% | 208.50 | 1 | 209.50 | 5 | 27.18 |
| 2024-03-14 | 9914 | 1536000 | 1177 | 314448500 | 208.50 | 208.50 | 202.50 | 205.50 | 3.50 | -1.67% | 204.50 | 14 | 205.50 | 4 | 26.72 |
| 2024-03-15 | 9914 | 2808000 | 1434 | 575685500 | 202.50 | 208.00 | 201.00 | 206.00 | 0.50 | 0.24% | 206.00 | 1 | 207.00 | 1 | 26.79 |
| 2024-03-18 | 9914 | 1478000 | 1123 | 307530000 | 205.00 | 214.50 | 205.00 | 209.00 | 3.00 | 1.46% | 209.00 | 9 | 209.50 | 12 | 36.93 |
| 2024-03-19 | 9914 | 1827000 | 1347 | 387642500 | 209.00 | 216.50 | 208.50 | 211.50 | 2.50 | 1.2% | 211.50 | 15 | 212.50 | 17 | 37.37 |
| 2024-03-20 | 9914 | 3049000 | 2091 | 664497000 | 211.50 | 224.50 | 209.00 | 217.00 | 5.50 | 2.6% | 217.00 | 1 | 217.50 | 7 | 38.34 |
| 2024-03-21 | 9914 | 2269000 | 1612 | 503538000 | 223.00 | 228.00 | 218.00 | 219.00 | 2.00 | 0.92% | 219.00 | 9 | 219.50 | 21 | 38.69 |
| 2024-03-22 | 9914 | 1120000 | 853 | 243380500 | 218.00 | 220.50 | 214.50 | 217.50 | 1.50 | -0.68% | 217.00 | 1 | 217.50 | 7 | 38.43 |
| 2024-03-25 | 9914 | 1020000 | 726 | 218485000 | 216.50 | 217.00 | 211.50 | 215.00 | 2.50 | -1.15% | 214.50 | 9 | 215.00 | 8 | 37.99 |
| 2024-03-26 | 9914 | 586000 | 461 | 125218500 | 215.00 | 219.50 | 211.00 | 211.00 | 4.00 | -1.86% | 211.00 | 17 | 211.50 | 5 | 37.28 |
| 2024-03-27 | 9914 | 751000 | 609 | 159125000 | 212.50 | 213.50 | 209.50 | 213.00 | 2.00 | 0.95% | 213.00 | 12 | 213.50 | 3 | 37.63 |
| 2024-03-28 | 9914 | 596000 | 486 | 127923000 | 214.50 | 217.00 | 212.50 | 212.50 | 0.50 | -0.23% | 212.50 | 17 | 213.00 | 5 | 37.54 |
| 2024-03-29 | 9914 | 575000 | 485 | 120783000 | 213.50 | 215.00 | 208.00 | 209.50 | 3.00 | -1.41% | 209.50 | 7 | 210.00 | 4 | 37.01 |
| 2024-04-01 | 9914 | 829000 | 602 | 171588500 | 209.00 | 211.00 | 205.00 | 207.50 | 2.00 | -0.95% | 207.00 | 1 | 207.50 | 10 | 36.66 |
| 2024-04-02 | 9914 | 664000 | 493 | 136396500 | 207.50 | 207.50 | 204.00 | 207.00 | 0.50 | -0.24% | 206.50 | 1 | 207.00 | 8 | 36.57 |
| 2024-04-03 | 9914 | 732000 | 502 | 149992500 | 206.00 | 206.50 | 203.00 | 206.00 | 1.00 | -0.48% | 205.50 | 2 | 206.00 | 8 | 36.40 |
| 2024-04-08 | 9914 | 530000 | 476 | 109461000 | 205.00 | 209.50 | 205.00 | 206.50 | 0.50 | 0.24% | 206.00 | 22 | 206.50 | 1 | 36.48 |
| 2024-04-09 | 9914 | 645000 | 436 | 133669500 | 205.50 | 210.00 | 204.50 | 209.00 | 2.50 | 1.21% | 208.00 | 1 | 209.00 | 6 | 36.93 |
| 2024-04-10 | 9914 | 349000 | 259 | 72704500 | 209.00 | 210.00 | 207.00 | 207.50 | 1.50 | -0.72% | 207.00 | 4 | 208.00 | 4 | 36.66 |
| 2024-04-11 | 9914 | 3617000 | 2507 | 808571500 | 212.00 | 228.00 | 212.00 | 228.00 | 20.50 | 9.88% | 228.00 | 103 | 0.00 | 0 | 40.28 |
| 2024-04-12 | 9914 | 5899000 | 4160 | 1394580000 | 235.00 | 243.00 | 231.50 | 235.50 | 7.50 | 3.29% | 235.00 | 2 | 235.50 | 3 | 41.61 |
| 2024-04-15 | 9914 | 3502000 | 2298 | 828038500 | 232.50 | 247.00 | 225.00 | 233.00 | 2.50 | -1.06% | 233.00 | 37 | 234.00 | 1 | 41.17 |
| 2024-04-16 | 9914 | 1719000 | 1387 | 395830000 | 233.50 | 233.50 | 227.50 | 229.50 | 3.50 | -1.5% | 229.50 | 15 | 230.00 | 6 | 40.55 |
| 2024-04-17 | 9914 | 681000 | 594 | 157412500 | 229.50 | 234.50 | 229.00 | 230.00 | 0.50 | 0.22% | 229.50 | 12 | 230.00 | 4 | 40.64 |
| 2024-04-18 | 9914 | 908000 | 805 | 209747000 | 229.50 | 235.00 | 226.50 | 230.00 | 0.00 | 0% | 229.50 | 1 | 230.00 | 8 | 40.64 |
| 2024-04-19 | 9914 | 1204850 | 7330 | 274788045 | 229.00 | 234.00 | 224.00 | 225.50 | 4.50 | -1.96% | 225.50 | 1 | 226.00 | 1 | 39.84 |