中聯資(9930)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 | 57.30 0 0% | 57.20 -0.1 -0.17% | 57.10 -0.1 -0.17% | 57.10 0 0% | 57.10 0 0% | 57.20 0.1 0.18% | 57.50 0.3 0.52% | 57.00 -0.5 -0.87% | 56.90 -0.1 -0.18% | 56.90 0 0% | 56.10 -0.8 -1.41% | 55.90 -0.2 -0.36% | 55.90 0 0% | 55.90 0 0% | 55.70 -0.2 -0.36% | 55.80 0.1 0.18% | 55.70 -0.1 -0.18% | 55.90 0.2 0.36% | 56.00 0.1 0.18% | 55.90 -0.1 -0.18% | 55.60 -0.3 -0.54% | 55.60 0 0% | 56.42 | |||||||||
| 2 月 | 55.80 0.2 0.36% | 56.20 0.4 0.72% | 57.60 1.4 2.49% | 57.40 -0.2 -0.35% | 57.20 -0.2 -0.35% | 57.70 0.5 0.87% | 57.50 -0.2 -0.35% | 57.70 0.2 0.35% | 58.10 0.4 0.69% | 57.90 -0.2 -0.34% | 58.00 0.1 0.17% | 58.90 0.9 1.55% | 59.40 0.5 0.85% | 57.95 | ||||||||||||||||||
| 3 月 | 59.70 0.3 0.51% | 59.70 0 0% | 59.20 -0.5 -0.84% | 59.30 0.1 0.17% | 59.10 -0.2 -0.34% | 59.20 0.1 0.17% | 59.30 0.1 0.17% | 59.90 0.6 1.01% | 59.90 0 0% | 60.10 0.2 0.33% | 59.80 -0.3 -0.5% | 59.70 -0.1 -0.17% | 60.40 0.7 1.17% | 61.60 1.2 1.99% | 61.40 -0.2 -0.32% | 61.30 -0.1 -0.16% | 61.00 -0.3 -0.49% | 61.00 0 0% | 60.80 -0.2 -0.33% | 60.80 0 0% | 60.80 0 0% | 60.16 | ||||||||||
| 4 月 | 60.30 -0.5 -0.82% | 60.00 -0.3 -0.5% | 60.10 0.1 0.17% | 60.10 0 0% | 60.60 0.5 0.83% | 60.50 -0.1 -0.17% | 60.20 -0.3 -0.5% | 60.30 0.1 0.17% | 60.80 0.5 0.83% | 60.00 -0.8 -1.32% | 60.50 0.5 0.83% | 63.00 2.5 4.13% | 67.00 4 6.35% | 63.90 -3.1 -4.63% | 64.90 1 1.56% | 64.60 -0.3 -0.46% | 64.60 0 0% | 64.10 -0.5 -0.77% | 61.92 |
說明:最高漲幅:6.35%最低跌幅:-4.63% 最高價:67.00最低價:55.60平均價:59.05,灰色底表示週末,漲38天(21.6)元,跌38天(-16.1)元,平盤18天
6%=1,4%=1,2%=5,1%=16,0%=33,-0%=2,-1%=12,-2%=24,
| 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 | 9930 | 47000 | 41 | 2696600 | 57.50 | 57.50 | 57.10 | 57.30 | 0.30 | 0% | 57.30 | 7 | 57.40 | 1 | 18.60 |
| 2024-01-03 | 9930 | 76000 | 53 | 4359900 | 57.20 | 57.50 | 57.20 | 57.20 | 0.10 | -0.17% | 57.20 | 32 | 57.30 | 1 | 18.57 |
| 2024-01-04 | 9930 | 41000 | 32 | 2342300 | 57.00 | 57.20 | 57.00 | 57.10 | 0.10 | -0.17% | 57.10 | 4 | 57.20 | 2 | 18.54 |
| 2024-01-05 | 9930 | 64000 | 40 | 3653400 | 57.50 | 57.50 | 57.00 | 57.10 | 0.00 | 0% | 57.10 | 1 | 57.20 | 6 | 18.54 |
| 2024-01-08 | 9930 | 40000 | 35 | 2284000 | 57.10 | 57.30 | 57.00 | 57.10 | 0.00 | 0% | 57.00 | 27 | 57.10 | 1 | 18.54 |
| 2024-01-09 | 9930 | 76000 | 46 | 4337100 | 57.20 | 57.20 | 57.00 | 57.20 | 0.10 | 0.18% | 57.00 | 10 | 57.10 | 1 | 18.57 |
| 2024-01-10 | 9930 | 51000 | 33 | 2921400 | 57.10 | 57.60 | 57.00 | 57.50 | 0.30 | 0.52% | 57.20 | 4 | 57.30 | 2 | 18.67 |
| 2024-01-11 | 9930 | 65000 | 46 | 3706200 | 57.10 | 57.20 | 56.90 | 57.00 | 0.50 | -0.87% | 57.00 | 7 | 57.10 | 1 | 18.51 |
| 2024-01-12 | 9930 | 67000 | 53 | 3815400 | 56.90 | 57.10 | 56.90 | 56.90 | 0.10 | -0.18% | 56.80 | 7 | 56.90 | 2 | 18.47 |
| 2024-01-15 | 9930 | 60000 | 49 | 3421700 | 57.00 | 57.40 | 56.90 | 56.90 | 0.00 | 0% | 56.90 | 38 | 57.10 | 1 | 18.47 |
| 2024-01-16 | 9930 | 202000 | 163 | 11404600 | 56.90 | 56.90 | 56.10 | 56.10 | 0.80 | -1.41% | 56.10 | 17 | 56.20 | 1 | 18.21 |
| 2024-01-17 | 9930 | 173000 | 151 | 9662100 | 56.10 | 56.80 | 55.60 | 55.90 | 0.20 | -0.36% | 55.80 | 1 | 56.10 | 1 | 18.15 |
| 2024-01-18 | 9930 | 29000 | 24 | 1620300 | 56.00 | 56.00 | 55.70 | 55.90 | 0.00 | 0% | 55.80 | 6 | 55.90 | 1 | 18.15 |
| 2024-01-19 | 9930 | 48000 | 36 | 2682900 | 55.60 | 56.20 | 55.60 | 55.90 | 0.00 | 0% | 55.90 | 4 | 56.00 | 1 | 18.15 |
| 2024-01-22 | 9930 | 80000 | 75 | 4457200 | 55.90 | 55.90 | 55.60 | 55.70 | 0.20 | -0.36% | 55.70 | 8 | 55.80 | 1 | 18.08 |
| 2024-01-23 | 9930 | 64000 | 47 | 3569800 | 55.70 | 56.00 | 55.70 | 55.80 | 0.10 | 0.18% | 55.70 | 16 | 56.00 | 20 | 18.12 |
| 2024-01-24 | 9930 | 75000 | 60 | 4181400 | 55.80 | 56.00 | 55.70 | 55.70 | 0.10 | -0.18% | 55.60 | 26 | 55.80 | 2 | 18.08 |
| 2024-01-25 | 9930 | 25000 | 21 | 1397200 | 55.70 | 56.00 | 55.70 | 55.90 | 0.20 | 0.36% | 55.80 | 17 | 56.00 | 1 | 18.15 |
| 2024-01-26 | 9930 | 29000 | 22 | 1620900 | 55.70 | 56.10 | 55.70 | 56.00 | 0.10 | 0.18% | 56.00 | 8 | 56.10 | 2 | 18.18 |
| 2024-01-29 | 9930 | 63000 | 38 | 3523100 | 55.90 | 56.20 | 55.70 | 55.90 | 0.10 | -0.18% | 55.80 | 28 | 56.00 | 4 | 18.15 |
| 2024-01-30 | 9930 | 47000 | 41 | 2619000 | 55.90 | 55.90 | 55.60 | 55.60 | 0.30 | -0.54% | 55.60 | 3 | 55.70 | 1 | 18.05 |
| 2024-01-31 | 9930 | 66000 | 43 | 3668200 | 55.80 | 55.80 | 55.40 | 55.60 | 0.00 | 0% | 55.60 | 2 | 55.70 | 1 | 18.05 |
| 2024-02-01 | 9930 | 72000 | 58 | 4026000 | 56.00 | 56.70 | 55.60 | 55.80 | 0.20 | 0.36% | 55.80 | 6 | 55.90 | 1 | 18.12 |
| 2024-02-02 | 9930 | 51000 | 38 | 2852400 | 55.80 | 56.20 | 55.70 | 56.20 | 0.40 | 0.72% | 56.00 | 4 | 56.20 | 2 | 18.25 |
| 2024-02-05 | 9930 | 182000 | 137 | 10387300 | 56.20 | 58.00 | 55.80 | 57.60 | 1.40 | 2.49% | 57.20 | 1 | 57.70 | 3 | 18.70 |
| 2024-02-15 | 9930 | 150000 | 107 | 8582900 | 57.00 | 58.00 | 56.60 | 57.40 | 0.20 | -0.35% | 57.30 | 1 | 57.50 | 1 | 18.64 |
| 2024-02-16 | 9930 | 131000 | 68 | 7501800 | 57.10 | 57.40 | 57.10 | 57.20 | 0.20 | -0.35% | 57.10 | 6 | 57.30 | 3 | 18.57 |
| 2024-02-19 | 9930 | 74000 | 65 | 4253100 | 57.30 | 57.80 | 57.20 | 57.70 | 0.50 | 0.87% | 57.70 | 1 | 57.80 | 5 | 18.73 |
| 2024-02-20 | 9930 | 77000 | 44 | 4429900 | 57.60 | 57.70 | 57.40 | 57.50 | 0.20 | -0.35% | 57.50 | 2 | 57.60 | 3 | 18.67 |
| 2024-02-21 | 9930 | 108000 | 76 | 6233400 | 57.50 | 57.90 | 57.50 | 57.70 | 0.20 | 0.35% | 57.60 | 2 | 57.80 | 1 | 18.73 |
| 2024-02-22 | 9930 | 147000 | 99 | 8521900 | 57.60 | 58.20 | 57.60 | 58.10 | 0.40 | 0.69% | 58.00 | 1 | 58.10 | 1 | 18.86 |
| 2024-02-23 | 9930 | 184000 | 102 | 10718400 | 58.40 | 58.60 | 57.80 | 57.90 | 0.20 | -0.34% | 57.80 | 4 | 58.10 | 4 | 18.80 |
| 2024-02-26 | 9930 | 86000 | 68 | 4973500 | 57.90 | 58.30 | 57.60 | 58.00 | 0.10 | 0.17% | 57.90 | 1 | 58.00 | 5 | 18.83 |
| 2024-02-27 | 9930 | 292000 | 222 | 17177700 | 58.50 | 59.00 | 58.50 | 58.90 | 0.90 | 1.55% | 58.90 | 4 | 59.00 | 29 | 17.43 |
| 2024-02-29 | 9930 | 464000 | 307 | 27734200 | 58.90 | 60.30 | 58.90 | 59.40 | 0.50 | 0.85% | 59.40 | 7 | 59.50 | 4 | 17.57 |
| 2024-03-01 | 9930 | 163000 | 132 | 9715400 | 59.80 | 59.90 | 59.20 | 59.70 | 0.30 | 0.51% | 59.70 | 1 | 59.80 | 3 | 17.66 |
| 2024-03-04 | 9930 | 152000 | 115 | 9066800 | 59.70 | 59.80 | 59.30 | 59.70 | 0.00 | 0% | 59.70 | 3 | 59.80 | 18 | 17.66 |
| 2024-03-05 | 9930 | 108000 | 82 | 6413800 | 59.50 | 59.70 | 59.10 | 59.20 | 0.50 | -0.84% | 59.10 | 8 | 59.20 | 3 | 17.51 |
| 2024-03-06 | 9930 | 84000 | 68 | 4984300 | 59.20 | 59.50 | 59.20 | 59.30 | 0.10 | 0.17% | 59.30 | 1 | 59.40 | 1 | 17.54 |
| 2024-03-07 | 9930 | 182000 | 128 | 10730500 | 59.00 | 59.30 | 58.60 | 59.10 | 0.20 | -0.34% | 59.10 | 4 | 59.30 | 3 | 17.49 |
| 2024-03-08 | 9930 | 177000 | 143 | 10433300 | 59.00 | 59.20 | 58.70 | 59.20 | 0.10 | 0.17% | 59.10 | 2 | 59.20 | 6 | 17.51 |
| 2024-03-11 | 9930 | 151000 | 102 | 8985900 | 59.60 | 59.90 | 59.20 | 59.30 | 0.10 | 0.17% | 59.30 | 1 | 59.40 | 13 | 17.54 |
| 2024-03-12 | 9930 | 104000 | 86 | 6211800 | 59.50 | 59.90 | 59.40 | 59.90 | 0.60 | 1.01% | 59.80 | 3 | 59.90 | 29 | 17.72 |
| 2024-03-13 | 9930 | 190000 | 132 | 11404500 | 60.00 | 60.30 | 59.80 | 59.90 | 0.00 | 0% | 59.80 | 7 | 59.90 | 2 | 17.72 |
| 2024-03-14 | 9930 | 187000 | 122 | 11233400 | 60.00 | 60.20 | 59.90 | 60.10 | 0.20 | 0.33% | 59.90 | 11 | 60.10 | 5 | 17.78 |
| 2024-03-15 | 9930 | 99000 | 84 | 5925900 | 60.10 | 60.20 | 59.60 | 59.80 | 0.30 | -0.5% | 59.80 | 38 | 59.90 | 1 | 17.69 |
| 2024-03-18 | 9930 | 115000 | 84 | 6861600 | 60.00 | 60.00 | 59.50 | 59.70 | 0.10 | -0.17% | 59.70 | 8 | 59.80 | 8 | 17.66 |
| 2024-03-19 | 9930 | 249000 | 171 | 15044500 | 59.60 | 60.80 | 59.60 | 60.40 | 0.70 | 1.17% | 60.40 | 2 | 60.50 | 9 | 17.87 |
| 2024-03-20 | 9930 | 642000 | 389 | 39437200 | 60.60 | 62.00 | 60.60 | 61.60 | 1.20 | 1.99% | 61.40 | 5 | 61.60 | 16 | 18.22 |
| 2024-03-21 | 9930 | 170000 | 123 | 10436400 | 61.60 | 61.70 | 60.90 | 61.40 | 0.20 | -0.32% | 61.40 | 5 | 61.50 | 1 | 18.17 |
| 2024-03-22 | 9930 | 115000 | 70 | 7051600 | 61.70 | 61.70 | 61.10 | 61.30 | 0.10 | -0.16% | 61.20 | 1 | 61.30 | 2 | 18.14 |
| 2024-03-25 | 9930 | 127000 | 72 | 7742000 | 60.80 | 61.30 | 60.80 | 61.00 | 0.30 | -0.49% | 61.00 | 1 | 61.10 | 10 | 18.05 |
| 2024-03-26 | 9930 | 100000 | 70 | 6088800 | 61.00 | 61.00 | 60.80 | 61.00 | 0.00 | 0% | 60.80 | 25 | 61.00 | 8 | 18.05 |
| 2024-03-27 | 9930 | 192000 | 91 | 11697100 | 61.00 | 61.20 | 60.70 | 60.80 | 0.20 | -0.33% | 60.80 | 10 | 60.90 | 16 | 17.99 |
| 2024-03-28 | 9930 | 158000 | 56 | 9639900 | 60.90 | 61.50 | 60.70 | 60.80 | 0.00 | 0% | 60.80 | 8 | 60.90 | 1 | 17.99 |
| 2024-03-29 | 9930 | 109000 | 85 | 6631500 | 61.10 | 61.40 | 60.60 | 60.80 | 0.00 | 0% | 60.80 | 1 | 61.00 | 11 | 17.99 |
| 2024-04-01 | 9930 | 168000 | 121 | 10133200 | 60.90 | 60.90 | 60.10 | 60.30 | 0.50 | -0.82% | 60.30 | 8 | 60.40 | 1 | 17.84 |
| 2024-04-02 | 9930 | 113000 | 65 | 6796700 | 60.30 | 60.40 | 60.00 | 60.00 | 0.30 | -0.5% | 60.00 | 48 | 60.10 | 1 | 17.75 |
| 2024-04-03 | 9930 | 118000 | 68 | 7089600 | 60.60 | 60.60 | 60.00 | 60.10 | 0.10 | 0.17% | 60.10 | 2 | 60.20 | 2 | 17.78 |
| 2024-04-08 | 9930 | 73000 | 53 | 4385300 | 60.10 | 60.30 | 60.00 | 60.10 | 0.00 | 0% | 60.10 | 5 | 60.20 | 2 | 17.78 |
| 2024-04-09 | 9930 | 36000 | 35 | 2177000 | 60.50 | 60.70 | 60.30 | 60.60 | 0.50 | 0.83% | 60.50 | 2 | 60.60 | 2 | 17.93 |
| 2024-04-10 | 9930 | 99000 | 71 | 5993400 | 60.50 | 60.80 | 60.30 | 60.50 | 0.10 | -0.17% | 60.50 | 1 | 60.70 | 12 | 17.90 |
| 2024-04-11 | 9930 | 111000 | 83 | 6694200 | 60.50 | 60.50 | 60.10 | 60.20 | 0.30 | -0.5% | 60.20 | 3 | 60.30 | 1 | 17.81 |
| 2024-04-12 | 9930 | 82000 | 52 | 4939600 | 60.10 | 60.30 | 60.10 | 60.30 | 0.10 | 0.17% | 60.30 | 6 | 60.40 | 14 | 17.84 |
| 2024-04-15 | 9930 | 163000 | 114 | 9892200 | 60.30 | 60.90 | 60.20 | 60.80 | 0.50 | 0.83% | 60.80 | 9 | 60.90 | 8 | 17.99 |
| 2024-04-16 | 9930 | 238000 | 139 | 14311300 | 60.60 | 60.60 | 60.00 | 60.00 | 0.80 | -1.32% | 59.90 | 17 | 60.00 | 5 | 17.75 |
| 2024-04-17 | 9930 | 128000 | 100 | 7725400 | 60.00 | 60.80 | 60.00 | 60.50 | 0.50 | 0.83% | 60.40 | 3 | 60.50 | 6 | 17.90 |
| 2024-04-18 | 9930 | 1031000 | 722 | 64796700 | 60.50 | 64.20 | 60.50 | 63.00 | 2.50 | 4.13% | 62.90 | 1 | 63.00 | 4 | 18.64 |
| 2024-04-19 | 9930 | 3083225 | 2900 | 207205697 | 65.30 | 68.90 | 65.30 | 67.00 | 4.00 | 6.35% | 67.00 | 51 | 67.10 | 36 | 19.82 |
| 2024-04-22 | 9930 | 1098000 | 818 | 70828200 | 66.80 | 66.80 | 62.00 | 63.90 | 3.10 | -4.63% | 63.90 | 19 | 64.00 | 4 | 18.91 |
| 2024-04-23 | 9930 | 535000 | 398 | 34938900 | 64.50 | 67.50 | 63.40 | 64.90 | 1.00 | 1.56% | 64.90 | 8 | 65.10 | 2 | 19.20 |
| 2024-04-24 | 9930 | 274000 | 220 | 17841700 | 65.70 | 65.90 | 64.50 | 64.60 | 0.30 | -0.46% | 64.50 | 19 | 64.70 | 2 | 19.11 |
| 2024-04-25 | 9930 | 143000 | 116 | 9233700 | 64.70 | 65.30 | 64.10 | 64.60 | 0.00 | 0% | 64.30 | 4 | 64.60 | 1 | 19.11 |
| 2024-04-26 | 9930 | 199000 | 164 | 12747800 | 64.30 | 64.60 | 63.80 | 64.10 | 0.50 | -0.77% | 64.10 | 1 | 64.20 | 4 | 18.96 |