新保(9925)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 | 40.30 0 0% | 40.30 0 0% | 40.30 0 0% | 40.30 0 0% | 40.35 0.05 0.12% | 40.25 -0.1 -0.25% | 40.25 0 0% | 40.20 -0.05 -0.12% | 40.25 0.05 0.12% | 40.15 -0.1 -0.25% | 40.15 0 0% | 40.10 -0.05 -0.12% | 40.05 -0.05 -0.12% | 40.15 0.1 0.25% | 40.10 -0.05 -0.12% | 40.10 0 0% | 40.20 0.1 0.25% | 40.10 -0.1 -0.25% | 40.15 0.05 0.12% | 40.10 -0.05 -0.12% | 40.10 0 0% | 40.05 -0.05 -0.12% | 40.18 | |||||||||
| 2 月 | 40.10 0.05 0.12% | 40.10 0 0% | 40.10 0 0% | 40.10 0 0% | 40.10 0 0% | 40.10 0 0% | 40.10 0 0% | 40.15 0.05 0.12% | 40.15 0 0% | 40.10 -0.05 -0.12% | 40.15 0.05 0.12% | 40.15 0 0% | 40.05 -0.1 -0.25% | 40.12 | ||||||||||||||||||
| 3 月 | 40.25 0.2 0.5% | 40.10 -0.15 -0.37% | 40.15 0.05 0.12% | 40.25 0.1 0.25% | 40.20 -0.05 -0.12% | 40.45 0.25 0.62% | 40.50 0.05 0.12% | 40.70 0.2 0.49% | 40.75 0.05 0.12% | 40.65 -0.1 -0.25% | 40.65 0 0% | 41.20 0.55 1.35% | 41.05 -0.15 -0.36% | 40.80 -0.25 -0.61% | 40.90 0.1 0.25% | 41.00 0.1 0.24% | 41.05 0.05 0.12% | 40.90 -0.15 -0.37% | 40.85 -0.05 -0.12% | 41.05 0.2 0.49% | 41.05 0 0% | 40.72 | ||||||||||
| 4 月 | 41.10 0.05 0.12% | 41.05 -0.05 -0.12% | 41.10 0.05 0.12% | 41.20 0.1 0.24% | 41.20 0 0% | 41.20 0 0% | 41.20 0 0% | 41.25 0.05 0.12% | 41.30 0.05 0.12% | 41.00 -0.3 -0.73% | 41.05 0.05 0.12% | 41.17 |
說明:最高漲幅:1.35%最低跌幅:-0.73% 最高價:41.30最低價:40.05平均價:40.49,灰色底表示週末,漲37天(4.15)元,跌25天(-2.45)元,平盤24天
1%=6,0%=55,-0%=2,-1%=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 | 9925 | 289000 | 190 | 11650200 | 40.40 | 40.40 | 40.30 | 40.30 | 0.05 | 0% | 40.30 | 22 | 40.35 | 2 | 16.72 |
| 2024-01-03 | 9925 | 319000 | 213 | 12854600 | 40.30 | 40.45 | 40.25 | 40.30 | 0.00 | 0% | 40.25 | 40 | 40.30 | 3 | 16.72 |
| 2024-01-04 | 9925 | 127000 | 66 | 5116500 | 40.30 | 40.35 | 40.25 | 40.30 | 0.00 | 0% | 40.30 | 36 | 40.35 | 1 | 16.72 |
| 2024-01-05 | 9925 | 330000 | 234 | 13290800 | 40.35 | 40.35 | 40.20 | 40.30 | 0.00 | 0% | 40.25 | 21 | 40.30 | 2 | 16.72 |
| 2024-01-08 | 9925 | 153000 | 92 | 6165750 | 40.30 | 40.40 | 40.25 | 40.35 | 0.05 | 0.12% | 40.30 | 4 | 40.40 | 21 | 16.74 |
| 2024-01-09 | 9925 | 221000 | 140 | 8893650 | 40.30 | 40.30 | 40.20 | 40.25 | 0.10 | -0.25% | 40.25 | 14 | 40.30 | 5 | 16.70 |
| 2024-01-10 | 9925 | 243000 | 129 | 9778050 | 40.25 | 40.35 | 40.20 | 40.25 | 0.00 | 0% | 40.20 | 50 | 40.25 | 1 | 16.70 |
| 2024-01-11 | 9925 | 275000 | 174 | 11059200 | 40.25 | 40.25 | 40.15 | 40.20 | 0.05 | -0.12% | 40.20 | 25 | 40.25 | 1 | 16.68 |
| 2024-01-12 | 9925 | 177000 | 98 | 7117600 | 40.20 | 40.35 | 40.15 | 40.25 | 0.05 | 0.12% | 40.25 | 6 | 40.30 | 3 | 16.70 |
| 2024-01-15 | 9925 | 341000 | 222 | 13708800 | 40.25 | 40.30 | 40.15 | 40.15 | 0.10 | -0.25% | 40.15 | 76 | 40.20 | 3 | 16.66 |
| 2024-01-16 | 9925 | 168000 | 117 | 6750650 | 40.15 | 40.30 | 40.15 | 40.15 | 0.00 | 0% | 40.15 | 21 | 40.20 | 14 | 16.66 |
| 2024-01-17 | 9925 | 496000 | 370 | 19893600 | 40.10 | 40.20 | 40.05 | 40.10 | 0.05 | -0.12% | 40.10 | 111 | 40.15 | 2 | 16.64 |
| 2024-01-18 | 9925 | 366000 | 237 | 14681400 | 40.10 | 40.30 | 40.05 | 40.05 | 0.05 | -0.12% | 40.05 | 156 | 40.15 | 3 | 16.62 |
| 2024-01-19 | 9925 | 206000 | 103 | 8273150 | 40.05 | 40.25 | 40.05 | 40.15 | 0.10 | 0.25% | 40.10 | 19 | 40.15 | 2 | 16.66 |
| 2024-01-22 | 9925 | 250000 | 156 | 10028100 | 40.10 | 40.25 | 40.05 | 40.10 | 0.05 | -0.12% | 40.10 | 4 | 40.15 | 2 | 16.64 |
| 2024-01-23 | 9925 | 264000 | 144 | 10585250 | 40.15 | 40.15 | 40.05 | 40.10 | 0.00 | 0% | 40.05 | 101 | 40.10 | 1 | 16.64 |
| 2024-01-24 | 9925 | 200000 | 132 | 8018850 | 40.05 | 40.25 | 40.05 | 40.20 | 0.10 | 0.25% | 40.10 | 10 | 40.25 | 8 | 16.68 |
| 2024-01-25 | 9925 | 202000 | 133 | 8101000 | 40.20 | 40.20 | 40.05 | 40.10 | 0.10 | -0.25% | 40.10 | 24 | 40.15 | 1 | 16.64 |
| 2024-01-26 | 9925 | 193000 | 133 | 7740850 | 40.30 | 40.30 | 40.05 | 40.15 | 0.05 | 0.12% | 40.10 | 21 | 40.15 | 5 | 16.66 |
| 2024-01-29 | 9925 | 173000 | 97 | 6941500 | 40.15 | 40.20 | 40.10 | 40.10 | 0.05 | -0.12% | 40.10 | 116 | 40.15 | 3 | 16.64 |
| 2024-01-30 | 9925 | 182000 | 114 | 7297350 | 40.15 | 40.15 | 40.05 | 40.10 | 0.00 | 0% | 40.10 | 10 | 40.15 | 1 | 16.64 |
| 2024-01-31 | 9925 | 202000 | 125 | 8095050 | 40.10 | 40.20 | 40.05 | 40.05 | 0.05 | -0.12% | 40.05 | 92 | 40.15 | 1 | 16.62 |
| 2024-02-01 | 9925 | 348000 | 168 | 13963200 | 40.15 | 40.25 | 40.05 | 40.10 | 0.05 | 0.12% | 40.05 | 143 | 40.20 | 6 | 16.64 |
| 2024-02-02 | 9925 | 177000 | 121 | 7101000 | 40.25 | 40.25 | 40.10 | 40.10 | 0.00 | 0% | 40.10 | 29 | 40.15 | 5 | 16.64 |
| 2024-02-05 | 9925 | 221000 | 142 | 8860550 | 40.20 | 40.20 | 40.05 | 40.10 | 0.00 | 0% | 40.10 | 7 | 40.15 | 6 | 16.64 |
| 2024-02-15 | 9925 | 472000 | 333 | 18915600 | 40.05 | 40.15 | 40.05 | 40.10 | 0.00 | 0% | 40.10 | 7 | 40.15 | 4 | 16.64 |
| 2024-02-16 | 9925 | 276000 | 169 | 11069900 | 40.10 | 40.20 | 40.05 | 40.10 | 0.00 | 0% | 40.05 | 159 | 40.10 | 3 | 16.64 |
| 2024-02-19 | 9925 | 293000 | 153 | 11761200 | 40.25 | 40.25 | 40.10 | 40.10 | 0.00 | 0% | 40.10 | 109 | 40.15 | 15 | 16.64 |
| 2024-02-20 | 9925 | 292000 | 197 | 11719700 | 40.10 | 40.20 | 40.10 | 40.10 | 0.00 | 0% | 40.10 | 135 | 40.15 | 2 | 16.64 |
| 2024-02-21 | 9925 | 257000 | 125 | 10321600 | 40.20 | 40.20 | 40.10 | 40.15 | 0.05 | 0.12% | 40.15 | 4 | 40.20 | 4 | 16.66 |
| 2024-02-22 | 9925 | 208000 | 101 | 8358300 | 40.20 | 40.25 | 40.15 | 40.15 | 0.00 | 0% | 40.15 | 61 | 40.20 | 2 | 16.66 |
| 2024-02-23 | 9925 | 252000 | 147 | 10113750 | 40.15 | 40.20 | 40.10 | 40.10 | 0.05 | -0.12% | 40.10 | 139 | 40.15 | 2 | 16.64 |
| 2024-02-26 | 9925 | 265000 | 139 | 10635200 | 40.10 | 40.20 | 40.10 | 40.15 | 0.05 | 0.12% | 40.10 | 87 | 40.15 | 3 | 16.66 |
| 2024-02-27 | 9925 | 337000 | 133 | 13529100 | 40.10 | 40.20 | 40.10 | 40.15 | 0.00 | 0% | 40.15 | 2 | 40.20 | 14 | 16.66 |
| 2024-02-29 | 9925 | 513000 | 341 | 20564200 | 40.10 | 40.15 | 40.05 | 40.05 | 0.10 | -0.25% | 40.05 | 39 | 40.10 | 4 | 16.62 |
| 2024-03-01 | 9925 | 327000 | 193 | 13121650 | 40.05 | 40.25 | 40.05 | 40.25 | 0.20 | 0.5% | 40.10 | 13 | 40.25 | 28 | 16.70 |
| 2024-03-04 | 9925 | 378000 | 233 | 15166400 | 40.25 | 40.25 | 40.05 | 40.10 | 0.15 | -0.37% | 40.10 | 22 | 40.15 | 5 | 16.64 |
| 2024-03-05 | 9925 | 290000 | 130 | 11644800 | 40.10 | 40.20 | 40.10 | 40.15 | 0.05 | 0.12% | 40.10 | 100 | 40.20 | 10 | 16.66 |
| 2024-03-06 | 9925 | 175000 | 125 | 7029500 | 40.15 | 40.25 | 40.10 | 40.25 | 0.10 | 0.25% | 40.15 | 33 | 40.25 | 4 | 16.70 |
| 2024-03-07 | 9925 | 203000 | 111 | 8155250 | 40.15 | 40.25 | 40.15 | 40.20 | 0.05 | -0.12% | 40.15 | 34 | 40.20 | 23 | 16.68 |
| 2024-03-08 | 9925 | 555000 | 289 | 22378750 | 40.15 | 40.55 | 40.15 | 40.45 | 0.25 | 0.62% | 40.45 | 4 | 40.50 | 2 | 16.78 |
| 2024-03-11 | 9925 | 317000 | 176 | 12833450 | 40.45 | 40.60 | 40.30 | 40.50 | 0.05 | 0.12% | 40.50 | 7 | 40.55 | 3 | 16.80 |
| 2024-03-12 | 9925 | 305000 | 180 | 12395150 | 40.70 | 40.70 | 40.55 | 40.70 | 0.20 | 0.49% | 40.65 | 20 | 40.70 | 15 | 16.89 |
| 2024-03-13 | 9925 | 373000 | 224 | 15164000 | 40.65 | 40.75 | 40.50 | 40.75 | 0.05 | 0.12% | 40.70 | 4 | 40.75 | 13 | 16.91 |
| 2024-03-14 | 9925 | 317000 | 177 | 12881150 | 40.75 | 40.75 | 40.55 | 40.65 | 0.10 | -0.25% | 40.60 | 10 | 40.65 | 3 | 16.87 |
| 2024-03-15 | 9925 | 248000 | 115 | 10088800 | 40.65 | 40.75 | 40.65 | 40.65 | 0.00 | 0% | 40.65 | 19 | 40.70 | 1 | 16.87 |
| 2024-03-18 | 9925 | 537000 | 284 | 21946450 | 40.70 | 41.20 | 40.70 | 41.20 | 0.55 | 1.35% | 41.10 | 2 | 41.20 | 3 | 17.10 |
| 2024-03-19 | 9925 | 270000 | 148 | 11101150 | 41.05 | 41.30 | 41.00 | 41.05 | 0.15 | -0.36% | 41.05 | 54 | 41.10 | 16 | 17.03 |
| 2024-03-20 | 9925 | 353000 | 194 | 14419050 | 41.00 | 41.00 | 40.75 | 40.80 | 0.25 | -0.61% | 40.80 | 30 | 40.85 | 3 | 16.72 |
| 2024-03-21 | 9925 | 168000 | 104 | 6874550 | 40.95 | 41.00 | 40.85 | 40.90 | 0.10 | 0.25% | 40.90 | 19 | 40.95 | 1 | 16.76 |
| 2024-03-22 | 9925 | 124000 | 92 | 5071500 | 40.90 | 41.00 | 40.80 | 41.00 | 0.10 | 0.24% | 40.95 | 4 | 41.00 | 24 | 16.80 |
| 2024-03-25 | 9925 | 155000 | 93 | 6347050 | 40.95 | 41.05 | 40.85 | 41.05 | 0.05 | 0.12% | 41.00 | 2 | 41.05 | 6 | 16.82 |
| 2024-03-26 | 9925 | 207000 | 122 | 8475700 | 41.05 | 41.05 | 40.90 | 40.90 | 0.15 | -0.37% | 40.90 | 32 | 40.95 | 6 | 16.76 |
| 2024-03-27 | 9925 | 364000 | 189 | 14890250 | 40.90 | 41.00 | 40.80 | 40.85 | 0.05 | -0.12% | 40.85 | 1 | 40.95 | 11 | 16.74 |
| 2024-03-28 | 9925 | 235000 | 98 | 9634400 | 40.85 | 41.10 | 40.85 | 41.05 | 0.20 | 0.49% | 41.00 | 1 | 41.05 | 13 | 16.82 |
| 2024-03-29 | 9925 | 138000 | 57 | 5660450 | 41.00 | 41.15 | 41.00 | 41.05 | 0.00 | 0% | 41.00 | 16 | 41.05 | 2 | 16.82 |
| 2024-04-01 | 9925 | 176000 | 64 | 7222900 | 41.05 | 41.10 | 41.00 | 41.10 | 0.05 | 0.12% | 41.05 | 10 | 41.10 | 7 | 16.84 |
| 2024-04-02 | 9925 | 95000 | 68 | 3905050 | 41.15 | 41.15 | 41.05 | 41.05 | 0.05 | -0.12% | 41.05 | 22 | 41.10 | 5 | 16.82 |
| 2024-04-03 | 9925 | 118000 | 65 | 4843350 | 41.10 | 41.10 | 41.00 | 41.10 | 0.05 | 0.12% | 41.05 | 6 | 41.10 | 1 | 16.84 |
| 2024-04-08 | 9925 | 221000 | 104 | 9089350 | 41.10 | 41.20 | 41.05 | 41.20 | 0.10 | 0.24% | 41.20 | 2 | 41.25 | 12 | 16.89 |
| 2024-04-09 | 9925 | 123000 | 86 | 5068900 | 41.20 | 41.30 | 41.10 | 41.20 | 0.00 | 0% | 41.15 | 15 | 41.25 | 1 | 16.89 |
| 2024-04-10 | 9925 | 171000 | 125 | 7046500 | 41.30 | 41.40 | 41.10 | 41.20 | 0.00 | 0% | 41.20 | 1 | 41.25 | 5 | 16.89 |
| 2024-04-11 | 9925 | 64000 | 52 | 2637500 | 41.30 | 41.35 | 41.15 | 41.20 | 0.00 | 0% | 41.20 | 2 | 41.25 | 3 | 16.89 |
| 2024-04-12 | 9925 | 140000 | 93 | 5770850 | 41.20 | 41.30 | 41.10 | 41.25 | 0.05 | 0.12% | 41.20 | 23 | 41.25 | 9 | 16.91 |
| 2024-04-15 | 9925 | 163000 | 108 | 6727450 | 41.25 | 41.40 | 41.20 | 41.30 | 0.05 | 0.12% | 41.25 | 21 | 41.30 | 3 | 16.93 |
| 2024-04-16 | 9925 | 365000 | 212 | 14989350 | 41.30 | 41.30 | 40.95 | 41.00 | 0.30 | -0.73% | 41.00 | 41 | 41.05 | 3 | 16.80 |
| 2024-04-17 | 9925 | 264000 | 156 | 10829750 | 41.00 | 41.20 | 40.90 | 41.05 | 0.05 | 0.12% | 41.05 | 4 | 41.10 | 3 | 16.82 |