中保(9917)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 | 116.50 0 0% | 115.50 -1 -0.86% | 115.50 0 0% | 115.00 -0.5 -0.43% | 116.00 1 0.87% | 115.50 -0.5 -0.43% | 116.50 1 0.87% | 117.00 0.5 0.43% | 117.50 0.5 0.43% | 117.00 -0.5 -0.43% | 116.00 -1 -0.85% | 115.00 -1 -0.86% | 115.00 0 0% | 115.00 0 0% | 116.50 1.5 1.3% | 116.00 -0.5 -0.43% | 116.50 0.5 0.43% | 116.00 -0.5 -0.43% | 117.50 1.5 1.29% | 117.00 -0.5 -0.43% | 116.50 -0.5 -0.43% | 116.50 0 0% | 116.23 | |||||||||
| 2 月 | 118.00 1.5 1.29% | 117.50 -0.5 -0.42% | 117.50 0 0% | 117.00 -0.5 -0.43% | 116.00 -1 -0.85% | 117.50 1.5 1.29% | 117.00 -0.5 -0.43% | 117.50 0.5 0.43% | 118.00 0.5 0.43% | 117.50 -0.5 -0.42% | 118.00 0.5 0.43% | 117.00 -1 -0.85% | 118.50 1.5 1.28% | 117.58 | ||||||||||||||||||
| 3 月 | 118.00 -0.5 -0.42% | 118.50 0.5 0.42% | 118.50 0 0% | 119.00 0.5 0.42% | 118.50 -0.5 -0.42% | 120.00 1.5 1.27% | 121.50 1.5 1.25% | 119.50 -2 -1.65% | 120.50 1 0.84% | 120.00 -0.5 -0.41% | 121.50 1.5 1.25% | 119.00 -2.5 -2.06% | 118.50 -0.5 -0.42% | 118.50 0 0% | 121.00 2.5 2.11% | 119.00 -2 -1.65% | 123.50 4.5 3.78% | 122.00 -1.5 -1.21% | 122.00 0 0% | 121.50 -0.5 -0.41% | 122.00 0.5 0.41% | 120.41 | ||||||||||
| 4 月 | 123.00 1 0.82% | 122.50 -0.5 -0.41% | 122.50 0 0% | 124.00 1.5 1.22% | 124.00 0 0% | 125.50 1.5 1.21% | 124.50 -1 -0.8% | 125.00 0.5 0.4% | 125.50 0.5 0.4% | 125.50 0 0% | 128.00 2.5 1.99% | 129.50 1.5 1.17% | 126.00 -3.5 -2.7% | 128.00 2 1.59% | 128.00 0 0% | 128.00 0 0% | 126.00 -2 -1.56% | 126.00 0 0% | 125.67 |
說明:最高漲幅:3.78%最低跌幅:-2.7% 最高價:129.50最低價:115.00平均價:119.82,灰色底表示週末,漲43天(56)元,跌35天(-33)元,平盤16天
4%=2,2%=4,1%=23,0%=30,-0%=1,-1%=5,-2%=7,-3%=22,
| 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 | 9917 | 378000 | 331 | 43982000 | 117.00 | 117.50 | 116.00 | 116.50 | 0.50 | 0% | 116.00 | 99 | 116.50 | 6 | 19.95 |
| 2024-01-03 | 9917 | 726000 | 597 | 83710000 | 115.50 | 116.00 | 115.00 | 115.50 | 1.00 | -0.86% | 115.00 | 154 | 115.50 | 16 | 19.78 |
| 2024-01-04 | 9917 | 395000 | 337 | 45702500 | 115.50 | 116.50 | 115.00 | 115.50 | 0.00 | 0% | 115.00 | 118 | 115.50 | 2 | 19.78 |
| 2024-01-05 | 9917 | 406000 | 321 | 46813000 | 115.50 | 116.00 | 115.00 | 115.00 | 0.50 | -0.43% | 115.00 | 26 | 115.50 | 30 | 19.69 |
| 2024-01-08 | 9917 | 341000 | 239 | 39524500 | 116.00 | 117.00 | 115.50 | 116.00 | 1.00 | 0.87% | 115.50 | 40 | 116.00 | 5 | 19.86 |
| 2024-01-09 | 9917 | 320000 | 278 | 36964000 | 116.50 | 116.50 | 115.00 | 115.50 | 0.50 | -0.43% | 115.00 | 87 | 115.50 | 8 | 19.78 |
| 2024-01-10 | 9917 | 218000 | 124 | 25302500 | 115.50 | 116.50 | 115.50 | 116.50 | 1.00 | 0.87% | 116.00 | 16 | 116.50 | 27 | 19.95 |
| 2024-01-11 | 9917 | 336000 | 289 | 39175500 | 116.00 | 117.00 | 116.00 | 117.00 | 0.50 | 0.43% | 116.50 | 25 | 117.00 | 27 | 20.03 |
| 2024-01-12 | 9917 | 185000 | 148 | 21671000 | 116.50 | 117.50 | 116.50 | 117.50 | 0.50 | 0.43% | 116.50 | 65 | 117.50 | 90 | 20.12 |
| 2024-01-15 | 9917 | 351000 | 246 | 41062000 | 117.50 | 118.00 | 116.50 | 117.00 | 0.50 | -0.43% | 116.50 | 118 | 117.00 | 1 | 20.03 |
| 2024-01-16 | 9917 | 597000 | 380 | 69530500 | 116.50 | 117.00 | 116.00 | 116.00 | 1.00 | -0.85% | 116.00 | 21 | 116.50 | 41 | 19.86 |
| 2024-01-17 | 9917 | 866000 | 686 | 100133000 | 115.50 | 117.00 | 115.00 | 115.00 | 1.00 | -0.86% | 115.00 | 78 | 116.00 | 60 | 19.69 |
| 2024-01-18 | 9917 | 325000 | 255 | 37434000 | 115.00 | 116.00 | 115.00 | 115.00 | 0.00 | 0% | 115.00 | 70 | 115.50 | 22 | 19.69 |
| 2024-01-19 | 9917 | 323000 | 280 | 37162000 | 115.00 | 115.50 | 115.00 | 115.00 | 0.00 | 0% | 115.00 | 2 | 115.50 | 11 | 19.69 |
| 2024-01-22 | 9917 | 367000 | 298 | 42523500 | 115.50 | 116.50 | 115.00 | 116.50 | 1.50 | 1.3% | 116.00 | 23 | 116.50 | 21 | 19.95 |
| 2024-01-23 | 9917 | 314000 | 249 | 36491000 | 116.50 | 117.00 | 115.50 | 116.00 | 0.50 | -0.43% | 116.00 | 4 | 116.50 | 44 | 19.86 |
| 2024-01-24 | 9917 | 276000 | 247 | 32084500 | 116.50 | 117.00 | 115.50 | 116.50 | 0.50 | 0.43% | 116.50 | 2 | 117.00 | 110 | 19.95 |
| 2024-01-25 | 9917 | 222000 | 167 | 25806000 | 116.50 | 117.00 | 116.00 | 116.00 | 0.50 | -0.43% | 116.00 | 123 | 116.50 | 1 | 19.86 |
| 2024-01-26 | 9917 | 297000 | 241 | 34749500 | 116.50 | 117.50 | 116.50 | 117.50 | 1.50 | 1.29% | 117.00 | 23 | 117.50 | 63 | 20.12 |
| 2024-01-29 | 9917 | 190000 | 173 | 22219000 | 117.00 | 117.50 | 116.50 | 117.00 | 0.50 | -0.43% | 117.00 | 1 | 117.50 | 25 | 20.03 |
| 2024-01-30 | 9917 | 428000 | 348 | 49777000 | 117.00 | 117.00 | 115.50 | 116.50 | 0.50 | -0.43% | 116.00 | 56 | 116.50 | 18 | 19.95 |
| 2024-01-31 | 9917 | 394000 | 226 | 45997000 | 117.00 | 117.50 | 116.00 | 116.50 | 0.00 | 0% | 116.50 | 91 | 117.00 | 6 | 19.95 |
| 2024-02-01 | 9917 | 418000 | 350 | 49204500 | 117.00 | 118.00 | 117.00 | 118.00 | 1.50 | 1.29% | 117.50 | 34 | 118.00 | 63 | 20.21 |
| 2024-02-02 | 9917 | 173000 | 139 | 20317000 | 118.50 | 118.50 | 117.00 | 117.50 | 0.50 | -0.42% | 117.00 | 38 | 117.50 | 5 | 20.12 |
| 2024-02-05 | 9917 | 333000 | 287 | 39070000 | 117.00 | 118.00 | 116.50 | 117.50 | 0.00 | 0% | 117.00 | 60 | 117.50 | 10 | 20.12 |
| 2024-02-15 | 9917 | 365000 | 273 | 42607000 | 117.00 | 117.50 | 116.50 | 117.00 | 0.50 | -0.43% | 116.50 | 12 | 117.00 | 25 | 20.03 |
| 2024-02-16 | 9917 | 253000 | 188 | 29463000 | 116.50 | 117.00 | 116.00 | 116.00 | 1.00 | -0.85% | 116.00 | 106 | 116.50 | 25 | 19.86 |
| 2024-02-19 | 9917 | 251000 | 186 | 29393500 | 117.00 | 117.50 | 116.50 | 117.50 | 1.50 | 1.29% | 117.00 | 34 | 117.50 | 25 | 20.12 |
| 2024-02-20 | 9917 | 262000 | 191 | 30747500 | 117.00 | 118.00 | 117.00 | 117.00 | 0.50 | -0.43% | 117.00 | 50 | 117.50 | 18 | 20.03 |
| 2024-02-21 | 9917 | 172000 | 140 | 20188500 | 117.50 | 118.00 | 117.00 | 117.50 | 0.50 | 0.43% | 117.50 | 9 | 118.00 | 88 | 20.12 |
| 2024-02-22 | 9917 | 230000 | 167 | 27054500 | 117.50 | 118.00 | 117.50 | 118.00 | 0.50 | 0.43% | 117.50 | 55 | 118.00 | 83 | 20.21 |
| 2024-02-23 | 9917 | 185000 | 146 | 21773500 | 118.00 | 118.00 | 117.50 | 117.50 | 0.50 | -0.42% | 117.50 | 71 | 118.00 | 35 | 20.12 |
| 2024-02-26 | 9917 | 292000 | 218 | 34463500 | 117.50 | 118.50 | 117.50 | 118.00 | 0.50 | 0.43% | 118.00 | 14 | 118.50 | 188 | 20.21 |
| 2024-02-27 | 9917 | 351000 | 241 | 41245500 | 118.00 | 118.50 | 117.00 | 117.00 | 1.00 | -0.85% | 117.00 | 86 | 117.50 | 3 | 20.03 |
| 2024-02-29 | 9917 | 290000 | 172 | 34252500 | 117.00 | 118.50 | 117.00 | 118.50 | 1.50 | 1.28% | 118.00 | 55 | 118.50 | 109 | 20.29 |
| 2024-03-01 | 9917 | 161000 | 128 | 19004000 | 118.00 | 118.50 | 117.50 | 118.00 | 0.50 | -0.42% | 118.00 | 19 | 118.50 | 75 | 20.21 |
| 2024-03-04 | 9917 | 248000 | 179 | 29376000 | 118.00 | 119.00 | 118.00 | 118.50 | 0.50 | 0.42% | 118.50 | 21 | 119.00 | 69 | 20.29 |
| 2024-03-05 | 9917 | 185000 | 159 | 21935500 | 118.00 | 119.00 | 118.00 | 118.50 | 0.00 | 0% | 118.50 | 2 | 119.00 | 43 | 20.29 |
| 2024-03-06 | 9917 | 274000 | 216 | 32609500 | 118.50 | 119.50 | 118.50 | 119.00 | 0.50 | 0.42% | 118.50 | 63 | 119.00 | 1 | 20.38 |
| 2024-03-07 | 9917 | 437000 | 301 | 51813000 | 118.50 | 119.50 | 118.00 | 118.50 | 0.50 | -0.42% | 118.50 | 3 | 119.00 | 5 | 20.29 |
| 2024-03-08 | 9917 | 548000 | 364 | 65414500 | 118.50 | 120.00 | 118.50 | 120.00 | 1.50 | 1.27% | 119.50 | 33 | 120.00 | 69 | 20.55 |
| 2024-03-11 | 9917 | 822000 | 572 | 99973000 | 120.50 | 122.50 | 120.50 | 121.50 | 1.50 | 1.25% | 121.50 | 2 | 122.00 | 10 | 20.80 |
| 2024-03-12 | 9917 | 670000 | 455 | 80410500 | 122.00 | 122.00 | 119.50 | 119.50 | 2.00 | -1.65% | 119.50 | 30 | 120.00 | 14 | 20.46 |
| 2024-03-13 | 9917 | 671000 | 531 | 80420000 | 119.00 | 121.00 | 119.00 | 120.50 | 1.00 | 0.84% | 120.50 | 5 | 121.00 | 50 | 20.63 |
| 2024-03-14 | 9917 | 415000 | 316 | 49962000 | 120.50 | 121.00 | 120.00 | 120.00 | 0.50 | -0.41% | 120.00 | 4 | 120.50 | 8 | 20.55 |
| 2024-03-15 | 9917 | 2524000 | 903 | 306386500 | 120.50 | 123.00 | 119.50 | 121.50 | 1.50 | 1.25% | 121.50 | 51 | 122.00 | 42 | 20.80 |
| 2024-03-18 | 9917 | 753000 | 510 | 90002000 | 121.50 | 122.00 | 118.50 | 119.00 | 2.50 | -2.06% | 119.00 | 172 | 120.00 | 27 | 20.38 |
| 2024-03-19 | 9917 | 682000 | 453 | 81119500 | 119.50 | 119.50 | 118.50 | 118.50 | 0.50 | -0.42% | 118.50 | 186 | 119.00 | 12 | 20.29 |
| 2024-03-20 | 9917 | 463000 | 283 | 54958500 | 118.50 | 119.50 | 118.50 | 118.50 | 0.00 | 0% | 118.50 | 102 | 119.00 | 14 | 20.29 |
| 2024-03-21 | 9917 | 555000 | 350 | 66744000 | 119.00 | 121.00 | 119.00 | 121.00 | 2.50 | 2.11% | 121.00 | 77 | 121.50 | 60 | 20.72 |
| 2024-03-22 | 9917 | 727000 | 525 | 86838000 | 120.00 | 120.50 | 119.00 | 119.00 | 2.00 | -1.65% | 119.00 | 235 | 119.50 | 20 | 20.38 |
| 2024-03-25 | 9917 | 1564000 | 925 | 191971500 | 120.50 | 125.50 | 120.00 | 123.50 | 4.50 | 3.78% | 123.00 | 49 | 123.50 | 10 | 21.15 |
| 2024-03-26 | 9917 | 1126000 | 682 | 138103500 | 124.00 | 125.00 | 120.50 | 122.00 | 1.50 | -1.21% | 122.00 | 26 | 122.50 | 11 | 20.89 |
| 2024-03-27 | 9917 | 376000 | 286 | 46153000 | 123.00 | 124.00 | 122.00 | 122.00 | 0.00 | 0% | 122.00 | 51 | 122.50 | 4 | 20.89 |
| 2024-03-28 | 9917 | 335000 | 260 | 40931000 | 122.00 | 123.00 | 121.50 | 121.50 | 0.50 | -0.41% | 121.50 | 44 | 122.00 | 4 | 20.80 |
| 2024-03-29 | 9917 | 404000 | 290 | 49369000 | 121.50 | 123.00 | 121.00 | 122.00 | 0.50 | 0.41% | 122.00 | 10 | 122.50 | 1 | 20.89 |
| 2024-04-01 | 9917 | 367000 | 285 | 45411000 | 123.50 | 125.00 | 123.00 | 123.00 | 1.00 | 0.82% | 123.00 | 24 | 123.50 | 6 | 21.06 |
| 2024-04-02 | 9917 | 227000 | 170 | 27852500 | 123.00 | 123.00 | 122.00 | 122.50 | 0.50 | -0.41% | 122.50 | 6 | 123.00 | 17 | 20.98 |
| 2024-04-03 | 9917 | 328000 | 286 | 40191500 | 122.50 | 123.50 | 121.50 | 122.50 | 0.00 | 0% | 122.50 | 1 | 123.00 | 22 | 20.98 |
| 2024-04-08 | 9917 | 397000 | 315 | 49097500 | 122.00 | 124.50 | 122.00 | 124.00 | 1.50 | 1.22% | 123.50 | 24 | 124.50 | 38 | 21.23 |
| 2024-04-09 | 9917 | 278000 | 230 | 34487500 | 124.00 | 125.00 | 123.00 | 124.00 | 0.00 | 0% | 124.00 | 10 | 124.50 | 3 | 21.23 |
| 2024-04-10 | 9917 | 403000 | 316 | 50279000 | 124.00 | 125.50 | 123.50 | 125.50 | 1.50 | 1.21% | 125.00 | 7 | 125.50 | 13 | 21.49 |
| 2024-04-11 | 9917 | 315000 | 258 | 39220000 | 124.00 | 125.50 | 123.50 | 124.50 | 1.00 | -0.8% | 124.50 | 1 | 125.00 | 3 | 21.32 |
| 2024-04-12 | 9917 | 422000 | 334 | 52621000 | 123.50 | 126.00 | 123.00 | 125.00 | 0.50 | 0.4% | 124.50 | 1 | 125.00 | 21 | 21.40 |
| 2024-04-15 | 9917 | 776000 | 549 | 98149500 | 125.00 | 127.50 | 124.50 | 125.50 | 0.50 | 0.4% | 125.00 | 26 | 125.50 | 5 | 21.49 |
| 2024-04-16 | 9917 | 779000 | 528 | 97849000 | 125.50 | 126.50 | 124.00 | 125.50 | 0.00 | 0% | 125.00 | 20 | 125.50 | 8 | 21.49 |
| 2024-04-17 | 9917 | 790000 | 540 | 100505000 | 125.50 | 128.00 | 124.50 | 128.00 | 2.50 | 1.99% | 127.50 | 7 | 128.00 | 24 | 21.92 |
| 2024-04-18 | 9917 | 635000 | 403 | 81812500 | 128.00 | 130.00 | 127.50 | 129.50 | 1.50 | 1.17% | 128.50 | 10 | 129.50 | 62 | 22.17 |
| 2024-04-19 | 9917 | 809296 | 945 | 102310659 | 127.00 | 128.00 | 125.00 | 126.00 | 3.50 | -2.7% | 126.00 | 23 | 126.50 | 9 | 21.58 |
| 2024-04-22 | 9917 | 443000 | 362 | 56246000 | 127.00 | 128.00 | 125.00 | 128.00 | 2.00 | 1.59% | 126.50 | 35 | 128.00 | 26 | 21.92 |
| 2024-04-23 | 9917 | 185000 | 150 | 23656500 | 128.00 | 128.50 | 127.00 | 128.00 | 0.00 | 0% | 128.00 | 5 | 128.50 | 15 | 21.92 |
| 2024-04-24 | 9917 | 323000 | 277 | 41572500 | 128.50 | 129.50 | 128.00 | 128.00 | 0.00 | 0% | 128.00 | 23 | 128.50 | 3 | 21.92 |
| 2024-04-25 | 9917 | 285000 | 254 | 36050500 | 126.50 | 127.00 | 126.00 | 126.00 | 2.00 | -1.56% | 126.00 | 36 | 126.50 | 2 | 21.58 |
| 2024-04-26 | 9917 | 227000 | 197 | 28664000 | 126.00 | 127.00 | 125.50 | 126.00 | 0.00 | 0% | 126.00 | 6 | 126.50 | 2 | 21.58 |