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
12345678910111213141516171819202122232425262728293031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%
        117.35

說明:最高漲幅:1.3%最低跌幅:-0.86% 最高價:118.00最低價:115.00平均價:116.6,灰色底表示週末,漲14天(14.5)元,跌18天(-11)元,平盤7天
1%=9,0%=12,-0%=4,-1%=14,

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 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