巨大(9921)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 | 185.50 0 0% | 181.50 -4 -2.16% | 179.50 -2 -1.1% | 180.00 0.5 0.28% | 181.00 1 0.56% | 182.00 1 0.55% | 179.50 -2.5 -1.37% | 175.00 -4.5 -2.51% | 175.00 0 0% | 173.50 -1.5 -0.86% | 170.00 -3.5 -2.02% | 167.00 -3 -1.76% | 166.50 -0.5 -0.3% | 167.00 0.5 0.3% | 171.00 4 2.4% | 174.50 3.5 2.05% | 179.50 5 2.87% | 175.50 -4 -2.23% | 179.00 3.5 1.99% | 181.50 2.5 1.4% | 178.00 -3.5 -1.93% | 178.50 0.5 0.28% | 176.44 | |||||||||
| 2 月 | 180.50 2 1.12% | 180.00 -0.5 -0.28% | 180.00 0 0% | 185.00 5 2.78% | 202.00 17 9.19% | 201.00 -1 -0.5% | 199.00 -2 -1% | 196.50 -2.5 -1.26% | 195.50 -1 -0.51% | 200.00 4.5 2.3% | 199.00 -1 -0.5% | 199.50 0.5 0.25% | 204.00 4.5 2.26% | 194.85 | ||||||||||||||||||
| 3 月 | 203.00 -1 -0.49% | 201.00 -2 -0.99% | 202.00 1 0.5% | 209.00 7 3.47% | 221.50 12.5 5.98% | 215.50 -6 -2.71% | 217.50 2 0.93% | 215.50 -2 -0.92% | 212.50 -3 -1.39% | 211.00 -1.5 -0.71% | 209.00 -2 -0.95% | 214.00 5 2.39% | 220.00 6 2.8% | 229.50 9.5 4.32% | 227.50 -2 -0.87% | 222.00 -5.5 -2.42% | 219.00 -3 -1.35% | 216.00 -3 -1.37% | 224.00 8 3.7% | 225.00 1 0.45% | 217.50 -7.5 -3.33% | 214.87 | ||||||||||
| 4 月 | 209.00 -8.5 -3.91% | 207.50 -1.5 -0.72% | 204.50 -3 -1.45% | 210.50 6 2.93% | 212.50 2 0.95% | 209.00 -3.5 -1.65% | 223.50 14.5 6.94% | 225.00 1.5 0.67% | 227.50 2.5 1.11% | 222.50 -5 -2.2% | 219.00 -3.5 -1.57% | 225.00 6 2.74% | 215.50 -9.5 -4.22% | 215.00 -0.5 -0.23% | 221.50 6.5 3.02% | 226.00 4.5 2.03% | 222.50 -3.5 -1.55% | 217.45 |
說明:最高漲幅:9.19%最低跌幅:-4.22% 最高價:229.50最低價:166.50平均價:200.38,灰色底表示週末,漲42天(183.5)元,跌47天(-142)元,平盤4天
9%=1,7%=1,6%=1,4%=2,3%=9,2%=10,1%=13,0%=9,-0%=3,-1%=4,-2%=7,-3%=10,-4%=23,
| 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 | 9921 | 654000 | 422 | 121190500 | 184.50 | 187.00 | 184.50 | 185.50 | 1.50 | 0% | 185.00 | 19 | 185.50 | 15 | 21.82 |
| 2024-01-03 | 9921 | 873000 | 669 | 159409500 | 184.00 | 184.50 | 181.00 | 181.50 | 4.00 | -2.16% | 181.50 | 40 | 182.00 | 9 | 21.35 |
| 2024-01-04 | 9921 | 873000 | 675 | 156771000 | 181.50 | 181.50 | 178.50 | 179.50 | 2.00 | -1.1% | 179.50 | 7 | 180.00 | 29 | 21.12 |
| 2024-01-05 | 9921 | 806000 | 450 | 144902000 | 180.00 | 180.50 | 178.50 | 180.00 | 0.50 | 0.28% | 180.00 | 3 | 180.50 | 47 | 21.18 |
| 2024-01-08 | 9921 | 612000 | 372 | 110499000 | 180.50 | 182.00 | 179.50 | 181.00 | 1.00 | 0.56% | 180.50 | 7 | 181.00 | 23 | 21.29 |
| 2024-01-09 | 9921 | 417000 | 290 | 75944500 | 182.00 | 183.00 | 181.50 | 182.00 | 1.00 | 0.55% | 181.50 | 3 | 182.00 | 8 | 21.41 |
| 2024-01-10 | 9921 | 800000 | 556 | 143321500 | 181.50 | 181.50 | 178.00 | 179.50 | 2.50 | -1.37% | 179.00 | 12 | 179.50 | 40 | 21.12 |
| 2024-01-11 | 9921 | 5257000 | 3286 | 909248500 | 175.50 | 176.00 | 170.00 | 175.00 | 4.50 | -2.51% | 175.00 | 2 | 175.50 | 49 | 20.59 |
| 2024-01-12 | 9921 | 900000 | 707 | 158171500 | 175.00 | 178.00 | 174.50 | 175.00 | 0.00 | 0% | 174.50 | 55 | 175.00 | 3 | 20.59 |
| 2024-01-15 | 9921 | 617000 | 472 | 107455500 | 176.50 | 176.50 | 173.00 | 173.50 | 1.50 | -0.86% | 173.50 | 10 | 174.00 | 25 | 20.41 |
| 2024-01-16 | 9921 | 1182000 | 930 | 201938000 | 172.50 | 172.50 | 170.00 | 170.00 | 3.50 | -2.02% | 170.00 | 285 | 170.50 | 56 | 20.00 |
| 2024-01-17 | 9921 | 2472000 | 1933 | 414408000 | 170.00 | 170.00 | 166.50 | 167.00 | 3.00 | -1.76% | 167.00 | 50 | 167.50 | 24 | 19.65 |
| 2024-01-18 | 9921 | 1350000 | 925 | 224495000 | 167.50 | 169.00 | 165.00 | 166.50 | 0.50 | -0.3% | 166.00 | 90 | 166.50 | 5 | 19.59 |
| 2024-01-19 | 9921 | 889000 | 564 | 148511000 | 166.50 | 168.00 | 166.00 | 167.00 | 0.50 | 0.3% | 167.00 | 61 | 167.50 | 13 | 19.65 |
| 2024-01-22 | 9921 | 761000 | 545 | 129598000 | 168.00 | 171.00 | 168.00 | 171.00 | 4.00 | 2.4% | 171.00 | 20 | 171.50 | 56 | 20.12 |
| 2024-01-23 | 9921 | 897000 | 651 | 155574500 | 171.00 | 174.50 | 171.00 | 174.50 | 3.50 | 2.05% | 174.00 | 28 | 174.50 | 2 | 20.53 |
| 2024-01-24 | 9921 | 3182000 | 2127 | 573977000 | 178.00 | 182.50 | 177.50 | 179.50 | 5.00 | 2.87% | 179.00 | 43 | 179.50 | 11 | 21.12 |
| 2024-01-25 | 9921 | 1512000 | 1095 | 266517500 | 179.50 | 180.00 | 174.50 | 175.50 | 4.00 | -2.23% | 175.00 | 98 | 175.50 | 21 | 20.65 |
| 2024-01-26 | 9921 | 876000 | 631 | 156729000 | 176.50 | 180.00 | 176.50 | 179.00 | 3.50 | 1.99% | 179.00 | 46 | 179.50 | 34 | 21.06 |
| 2024-01-29 | 9921 | 855000 | 648 | 154674500 | 180.00 | 181.50 | 180.00 | 181.50 | 2.50 | 1.4% | 181.00 | 8 | 181.50 | 68 | 21.35 |
| 2024-01-30 | 9921 | 978000 | 728 | 174529000 | 181.50 | 181.50 | 177.00 | 178.00 | 3.50 | -1.93% | 178.00 | 17 | 178.50 | 10 | 20.94 |
| 2024-01-31 | 9921 | 591000 | 409 | 105524000 | 179.00 | 180.00 | 177.00 | 178.50 | 0.50 | 0.28% | 178.50 | 3 | 179.00 | 4 | 21.00 |
| 2024-02-01 | 9921 | 954000 | 727 | 172618000 | 179.50 | 182.00 | 179.50 | 180.50 | 2.00 | 1.12% | 180.50 | 29 | 181.00 | 9 | 21.24 |
| 2024-02-02 | 9921 | 399000 | 331 | 71974000 | 181.00 | 181.50 | 179.50 | 180.00 | 0.50 | -0.28% | 180.00 | 11 | 180.50 | 37 | 21.18 |
| 2024-02-05 | 9921 | 872000 | 607 | 156975000 | 178.50 | 181.50 | 178.50 | 180.00 | 0.00 | 0% | 179.50 | 38 | 180.00 | 5 | 21.18 |
| 2024-02-15 | 9921 | 2247000 | 1401 | 412077500 | 180.00 | 185.50 | 180.00 | 185.00 | 5.00 | 2.78% | 185.00 | 31 | 185.50 | 104 | 21.76 |
| 2024-02-16 | 9921 | 9637000 | 5439 | 1886682500 | 186.50 | 203.00 | 185.50 | 202.00 | 17.00 | 9.19% | 201.50 | 4 | 202.00 | 89 | 23.76 |
| 2024-02-19 | 9921 | 3363000 | 2102 | 670599500 | 200.00 | 202.00 | 195.50 | 201.00 | 1.00 | -0.5% | 201.00 | 6 | 201.50 | 41 | 23.65 |
| 2024-02-20 | 9921 | 1754000 | 1288 | 350256500 | 200.00 | 202.50 | 198.00 | 199.00 | 2.00 | -1% | 198.50 | 26 | 199.50 | 16 | 23.41 |
| 2024-02-21 | 9921 | 1139000 | 865 | 225434000 | 200.00 | 200.50 | 196.00 | 196.50 | 2.50 | -1.26% | 196.50 | 35 | 197.00 | 29 | 23.12 |
| 2024-02-22 | 9921 | 1081000 | 831 | 211868000 | 196.00 | 198.00 | 192.50 | 195.50 | 1.00 | -0.51% | 195.50 | 12 | 196.00 | 29 | 23.00 |
| 2024-02-23 | 9921 | 1694000 | 1040 | 336860500 | 195.00 | 200.50 | 194.50 | 200.00 | 4.50 | 2.3% | 199.50 | 3 | 200.00 | 23 | 23.53 |
| 2024-02-26 | 9921 | 1673000 | 1128 | 333332500 | 200.00 | 201.50 | 197.00 | 199.00 | 1.00 | -0.5% | 199.00 | 15 | 199.50 | 2 | 23.41 |
| 2024-02-27 | 9921 | 1912000 | 1363 | 379551000 | 198.50 | 200.50 | 195.50 | 199.50 | 0.50 | 0.25% | 199.00 | 21 | 199.50 | 22 | 23.47 |
| 2024-02-29 | 9921 | 4453000 | 2842 | 908677000 | 199.50 | 207.50 | 199.00 | 204.00 | 4.50 | 2.26% | 204.00 | 25 | 204.50 | 25 | 24.00 |
| 2024-03-01 | 9921 | 1630000 | 1241 | 331064000 | 203.00 | 205.00 | 200.00 | 203.00 | 1.00 | -0.49% | 203.00 | 6 | 203.50 | 4 | 23.88 |
| 2024-03-04 | 9921 | 2282000 | 1402 | 462308000 | 202.50 | 204.50 | 201.00 | 201.00 | 2.00 | -0.99% | 201.00 | 53 | 201.50 | 22 | 23.65 |
| 2024-03-05 | 9921 | 2713000 | 1897 | 551583000 | 204.00 | 206.50 | 201.00 | 202.00 | 1.00 | 0.5% | 202.00 | 31 | 203.00 | 3 | 23.76 |
| 2024-03-06 | 9921 | 5200000 | 3384 | 1093782000 | 203.50 | 214.00 | 202.50 | 209.00 | 7.00 | 3.47% | 209.00 | 32 | 209.50 | 2 | 24.59 |
| 2024-03-07 | 9921 | 7503000 | 4872 | 1638796500 | 214.50 | 223.50 | 211.50 | 221.50 | 12.50 | 5.98% | 221.50 | 9 | 222.00 | 37 | 26.06 |
| 2024-03-08 | 9921 | 4994000 | 3376 | 1089861500 | 222.00 | 224.50 | 213.50 | 215.50 | 6.00 | -2.71% | 215.00 | 37 | 215.50 | 4 | 25.35 |
| 2024-03-11 | 9921 | 3089000 | 2119 | 676721000 | 215.50 | 223.00 | 215.00 | 217.50 | 2.00 | 0.93% | 217.50 | 1 | 218.00 | 14 | 25.59 |
| 2024-03-12 | 9921 | 2759000 | 1738 | 597432500 | 216.00 | 219.00 | 213.50 | 215.50 | 2.00 | -0.92% | 215.00 | 221 | 215.50 | 19 | 25.35 |
| 2024-03-13 | 9921 | 2657000 | 1843 | 562657500 | 215.00 | 215.00 | 209.00 | 212.50 | 3.00 | -1.39% | 212.50 | 6 | 213.00 | 11 | 25.00 |
| 2024-03-14 | 9921 | 2702000 | 1858 | 564462000 | 210.50 | 211.50 | 205.00 | 211.00 | 1.50 | -0.71% | 210.50 | 28 | 211.00 | 3 | 24.82 |
| 2024-03-15 | 9921 | 2077000 | 1205 | 437697000 | 211.00 | 213.00 | 208.00 | 209.00 | 2.00 | -0.95% | 209.00 | 18 | 210.00 | 6 | 24.59 |
| 2024-03-18 | 9921 | 2290000 | 1525 | 486064500 | 213.00 | 217.50 | 209.50 | 214.00 | 5.00 | 2.39% | 214.00 | 3 | 214.50 | 3 | 25.18 |
| 2024-03-19 | 9921 | 3667000 | 2333 | 805961000 | 216.00 | 222.50 | 214.50 | 220.00 | 6.00 | 2.8% | 219.50 | 35 | 220.00 | 11 | 25.88 |
| 2024-03-20 | 9921 | 7609000 | 4819 | 1733196500 | 220.00 | 235.00 | 217.50 | 229.50 | 9.50 | 4.32% | 229.50 | 5 | 230.00 | 34 | 27.00 |
| 2024-03-21 | 9921 | 4314000 | 3182 | 991549000 | 235.00 | 237.50 | 224.50 | 227.50 | 2.00 | -0.87% | 227.00 | 16 | 227.50 | 20 | 26.76 |
| 2024-03-22 | 9921 | 4077000 | 2715 | 901365000 | 227.50 | 227.50 | 218.00 | 222.00 | 5.50 | -2.42% | 221.50 | 3 | 222.00 | 29 | 26.12 |
| 2024-03-25 | 9921 | 2437000 | 1789 | 532133500 | 224.00 | 224.00 | 216.00 | 219.00 | 3.00 | -1.35% | 218.50 | 36 | 219.00 | 5 | 25.76 |
| 2024-03-26 | 9921 | 1918000 | 1358 | 417723000 | 220.00 | 222.50 | 214.00 | 216.00 | 3.00 | -1.37% | 216.00 | 25 | 216.50 | 3 | 25.41 |
| 2024-03-27 | 9921 | 3399000 | 2390 | 747585000 | 214.50 | 224.00 | 213.00 | 224.00 | 8.00 | 3.7% | 223.00 | 2 | 224.00 | 20 | 25.81 |
| 2024-03-28 | 9921 | 3223000 | 2326 | 726974500 | 224.00 | 228.50 | 222.00 | 225.00 | 1.00 | 0.45% | 224.50 | 1 | 225.00 | 44 | 25.92 |
| 2024-03-29 | 9921 | 8056000 | 5245 | 1768376000 | 228.00 | 229.00 | 215.50 | 217.50 | 7.50 | -3.33% | 217.50 | 26 | 218.00 | 8 | 25.06 |
| 2024-04-01 | 9921 | 3933000 | 2667 | 832412000 | 218.00 | 219.00 | 209.00 | 209.00 | 8.50 | -3.91% | 209.00 | 5 | 209.50 | 36 | 24.08 |
| 2024-04-02 | 9921 | 2265000 | 1621 | 469569000 | 210.00 | 211.00 | 205.50 | 207.50 | 1.50 | -0.72% | 207.00 | 21 | 207.50 | 29 | 23.91 |
| 2024-04-03 | 9921 | 1249000 | 949 | 256340500 | 207.00 | 207.00 | 204.00 | 204.50 | 3.00 | -1.45% | 204.50 | 92 | 205.00 | 30 | 23.56 |
| 2024-04-08 | 9921 | 2446000 | 1834 | 515722500 | 206.50 | 213.00 | 205.00 | 210.50 | 6.00 | 2.93% | 210.50 | 30 | 211.00 | 4 | 24.25 |
| 2024-04-09 | 9921 | 1156000 | 799 | 244338000 | 210.00 | 213.00 | 207.50 | 212.50 | 2.00 | 0.95% | 212.50 | 6 | 213.00 | 16 | 24.48 |
| 2024-04-10 | 9921 | 1441000 | 1105 | 301898500 | 212.50 | 212.50 | 208.00 | 209.00 | 3.50 | -1.65% | 209.00 | 6 | 209.50 | 2 | 24.08 |
| 2024-04-11 | 9921 | 5560000 | 3590 | 1234700000 | 213.00 | 227.50 | 212.00 | 223.50 | 14.50 | 6.94% | 223.00 | 21 | 223.50 | 2 | 25.75 |
| 2024-04-12 | 9921 | 3988000 | 3257 | 898946500 | 220.50 | 229.50 | 220.00 | 225.00 | 1.50 | 0.67% | 224.50 | 49 | 225.00 | 23 | 25.92 |
| 2024-04-15 | 9921 | 2515000 | 1765 | 565808000 | 225.50 | 228.00 | 219.00 | 227.50 | 2.50 | 1.11% | 227.00 | 29 | 227.50 | 33 | 26.21 |
| 2024-04-16 | 9921 | 2567000 | 1629 | 570125500 | 224.50 | 225.00 | 219.00 | 222.50 | 5.00 | -2.2% | 222.00 | 90 | 222.50 | 22 | 25.63 |
| 2024-04-17 | 9921 | 1251000 | 940 | 276869500 | 223.00 | 225.00 | 219.00 | 219.00 | 3.50 | -1.57% | 219.00 | 54 | 219.50 | 51 | 25.23 |
| 2024-04-18 | 9921 | 2001000 | 1445 | 448848000 | 218.00 | 228.00 | 217.00 | 225.00 | 6.00 | 2.74% | 224.50 | 2 | 225.00 | 6 | 25.92 |
| 2024-04-19 | 9921 | 2310359 | 10525 | 504456592 | 221.50 | 224.50 | 215.00 | 215.50 | 9.50 | -4.22% | 215.50 | 4 | 216.00 | 3 | 24.83 |
| 2024-04-22 | 9921 | 1153000 | 780 | 248708500 | 216.00 | 219.00 | 214.00 | 215.00 | 0.50 | -0.23% | 214.50 | 17 | 215.00 | 8 | 24.77 |
| 2024-04-23 | 9921 | 1472000 | 1102 | 325026500 | 217.00 | 223.00 | 217.00 | 221.50 | 6.50 | 3.02% | 221.50 | 16 | 222.00 | 15 | 25.52 |
| 2024-04-24 | 9921 | 1239000 | 878 | 278459000 | 223.00 | 227.00 | 222.50 | 226.00 | 4.50 | 2.03% | 225.50 | 4 | 226.00 | 51 | 26.04 |
| 2024-04-25 | 9921 | 995000 | 764 | 222459500 | 223.00 | 227.50 | 221.00 | 222.50 | 3.50 | -1.55% | 222.50 | 1 | 223.00 | 1 | 25.63 |