中鼎(9933)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 | 42.45 0 0% | 42.15 -0.3 -0.71% | 42.10 -0.05 -0.12% | 42.25 0.15 0.36% | 42.25 0 0% | 42.10 -0.15 -0.36% | 42.15 0.05 0.12% | 42.15 0 0% | 41.75 -0.4 -0.95% | 42.75 1 2.4% | 42.25 -0.5 -1.17% | 42.05 -0.2 -0.47% | 42.05 0 0% | 42.25 0.2 0.48% | 42.15 -0.1 -0.24% | 42.10 -0.05 -0.12% | 42.15 0.05 0.12% | 42.05 -0.1 -0.24% | 42.30 0.25 0.59% | 42.25 -0.05 -0.12% | 41.80 -0.45 -1.07% | 42.30 0.5 1.2% | 42.2 | |||||||||
| 2 月 | 42.30 0 0% | 42.20 -0.1 -0.24% | 42.00 -0.2 -0.47% | 41.90 -0.1 -0.24% | 42.25 0.35 0.84% | 42.90 0.65 1.54% | 42.70 -0.2 -0.47% | 43.25 0.55 1.29% | 42.95 -0.3 -0.69% | 42.65 -0.3 -0.7% | 42.90 0.25 0.59% | 42.80 -0.1 -0.23% | 42.95 0.15 0.35% | 42.69 | ||||||||||||||||||
| 3 月 | 43.70 0.75 1.75% | 43.55 -0.15 -0.34% | 43.90 0.35 0.8% | 44.25 0.35 0.8% | 44.20 -0.05 -0.11% | 44.70 0.5 1.13% | 45.25 0.55 1.23% | 44.65 -0.6 -1.33% | 45.30 0.65 1.46% | 44.90 -0.4 -0.88% | 44.35 -0.55 -1.22% | 44.80 0.45 1.01% | 45.30 0.5 1.12% | 45.45 0.15 0.33% | 45.85 0.4 0.88% | 45.75 -0.1 -0.22% | 45.80 0.05 0.11% | 45.50 -0.3 -0.66% | 47.60 2.1 4.62% | 47.30 -0.3 -0.63% | 47.40 0.1 0.21% | 45.28 | ||||||||||
| 4 月 | 46.80 -0.6 -1.27% | 46.85 0.05 0.11% | 47.70 0.85 1.81% | 47.70 0 0% | 48.55 0.85 1.78% | 49.50 0.95 1.96% | 49.20 -0.3 -0.61% | 49.55 0.35 0.71% | 48.90 -0.65 -1.31% | 47.30 -1.6 -3.27% | 48.45 1.15 2.43% | 49.90 1.45 2.99% | 50.20 0.3 0.6% | 49.50 -0.7 -1.39% | 49.80 0.3 0.61% | 50.50 0.7 1.41% | 51.40 0.9 1.78% | 48.9 |
說明:最高漲幅:4.62%最低跌幅:-3.27% 最高價:51.40最低價:41.75平均價:44.64,灰色底表示週末,漲45天(23.5)元,跌40天(-13.1)元,平盤8天
5%=1,3%=1,2%=12,1%=20,0%=19,-0%=1,-1%=19,-2%=20,
| 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 | 9933 | 970000 | 585 | 41056450 | 42.20 | 42.55 | 42.00 | 42.45 | 0.30 | 0% | 42.45 | 13 | 42.50 | 17 | 19.47 |
| 2024-01-03 | 9933 | 636000 | 480 | 26845900 | 42.45 | 42.45 | 42.15 | 42.15 | 0.30 | -0.71% | 42.15 | 13 | 42.20 | 1 | 19.33 |
| 2024-01-04 | 9933 | 686000 | 451 | 28902400 | 42.05 | 42.40 | 42.05 | 42.10 | 0.05 | -0.12% | 42.10 | 9 | 42.15 | 5 | 19.31 |
| 2024-01-05 | 9933 | 543000 | 408 | 22930400 | 42.10 | 42.35 | 42.10 | 42.25 | 0.15 | 0.36% | 42.20 | 11 | 42.25 | 8 | 19.38 |
| 2024-01-08 | 9933 | 504000 | 356 | 21308600 | 42.30 | 42.35 | 42.15 | 42.25 | 0.00 | 0% | 42.25 | 1 | 42.30 | 7 | 19.38 |
| 2024-01-09 | 9933 | 678000 | 432 | 28587250 | 42.25 | 42.30 | 42.05 | 42.10 | 0.15 | -0.36% | 42.10 | 4 | 42.15 | 2 | 19.31 |
| 2024-01-10 | 9933 | 821000 | 550 | 34585350 | 42.15 | 42.20 | 42.00 | 42.15 | 0.05 | 0.12% | 42.15 | 3 | 42.20 | 32 | 19.33 |
| 2024-01-11 | 9933 | 704000 | 496 | 29673900 | 42.15 | 42.20 | 42.10 | 42.15 | 0.00 | 0% | 42.10 | 129 | 42.15 | 2 | 19.33 |
| 2024-01-12 | 9933 | 1507000 | 911 | 63189400 | 42.10 | 42.20 | 41.70 | 41.75 | 0.40 | -0.95% | 41.75 | 31 | 41.80 | 12 | 19.15 |
| 2024-01-15 | 9933 | 1869000 | 1193 | 79427750 | 41.80 | 42.80 | 41.80 | 42.75 | 1.00 | 2.4% | 42.70 | 7 | 42.75 | 6 | 19.61 |
| 2024-01-16 | 9933 | 1282000 | 887 | 54401300 | 42.60 | 42.80 | 42.25 | 42.25 | 0.50 | -1.17% | 42.25 | 41 | 42.30 | 9 | 19.38 |
| 2024-01-17 | 9933 | 1504000 | 1032 | 63245300 | 41.85 | 42.30 | 41.85 | 42.05 | 0.20 | -0.47% | 42.00 | 8 | 42.10 | 35 | 19.29 |
| 2024-01-18 | 9933 | 754000 | 531 | 31777200 | 42.00 | 42.40 | 42.00 | 42.05 | 0.00 | 0% | 42.00 | 82 | 42.05 | 12 | 19.29 |
| 2024-01-19 | 9933 | 955000 | 608 | 40339400 | 42.05 | 42.50 | 42.05 | 42.25 | 0.20 | 0.48% | 42.25 | 515 | 42.30 | 14 | 19.38 |
| 2024-01-22 | 9933 | 927000 | 641 | 39065850 | 42.25 | 42.40 | 42.00 | 42.15 | 0.10 | -0.24% | 42.15 | 76 | 42.20 | 17 | 19.33 |
| 2024-01-23 | 9933 | 795000 | 575 | 33523450 | 42.20 | 42.30 | 42.00 | 42.10 | 0.05 | -0.12% | 42.10 | 12 | 42.15 | 6 | 19.31 |
| 2024-01-24 | 9933 | 670000 | 495 | 28297700 | 42.10 | 42.35 | 42.10 | 42.15 | 0.05 | 0.12% | 42.15 | 32 | 42.20 | 8 | 19.33 |
| 2024-01-25 | 9933 | 739000 | 534 | 31141950 | 42.20 | 42.25 | 42.05 | 42.05 | 0.10 | -0.24% | 42.05 | 38 | 42.10 | 8 | 19.29 |
| 2024-01-26 | 9933 | 638000 | 436 | 26900550 | 42.05 | 42.35 | 41.90 | 42.30 | 0.25 | 0.59% | 42.25 | 2 | 42.30 | 12 | 19.40 |
| 2024-01-29 | 9933 | 620000 | 403 | 26245150 | 42.30 | 42.50 | 42.20 | 42.25 | 0.05 | -0.12% | 42.25 | 2 | 42.30 | 40 | 19.38 |
| 2024-01-30 | 9933 | 1330000 | 765 | 55813050 | 42.25 | 42.35 | 41.80 | 41.80 | 0.45 | -1.07% | 41.80 | 90 | 41.85 | 13 | 19.17 |
| 2024-01-31 | 9933 | 1702000 | 903 | 71907500 | 41.80 | 42.55 | 41.75 | 42.30 | 0.50 | 1.2% | 42.25 | 76 | 42.40 | 2 | 19.40 |
| 2024-02-01 | 9933 | 1083000 | 836 | 46001800 | 42.35 | 42.75 | 42.30 | 42.30 | 0.00 | 0% | 42.30 | 50 | 42.40 | 11 | 19.40 |
| 2024-02-02 | 9933 | 667000 | 537 | 28217400 | 42.35 | 42.40 | 42.15 | 42.20 | 0.10 | -0.24% | 42.20 | 28 | 42.25 | 18 | 19.36 |
| 2024-02-05 | 9933 | 656000 | 475 | 27560400 | 42.10 | 42.15 | 41.90 | 42.00 | 0.20 | -0.47% | 42.00 | 1 | 42.05 | 36 | 19.27 |
| 2024-02-15 | 9933 | 1770000 | 1296 | 74209950 | 42.00 | 42.20 | 41.75 | 41.90 | 0.10 | -0.24% | 41.85 | 23 | 41.90 | 34 | 19.22 |
| 2024-02-16 | 9933 | 1310000 | 870 | 55303950 | 41.95 | 42.45 | 41.95 | 42.25 | 0.35 | 0.84% | 42.25 | 10 | 42.30 | 27 | 19.38 |
| 2024-02-19 | 9933 | 1870000 | 1214 | 80120650 | 42.35 | 43.20 | 42.10 | 42.90 | 0.65 | 1.54% | 42.90 | 12 | 42.95 | 22 | 19.68 |
| 2024-02-20 | 9933 | 1182000 | 815 | 50723100 | 43.05 | 43.15 | 42.70 | 42.70 | 0.20 | -0.47% | 42.70 | 10 | 42.75 | 1 | 19.59 |
| 2024-02-21 | 9933 | 1549000 | 1008 | 66704350 | 42.80 | 43.25 | 42.75 | 43.25 | 0.55 | 1.29% | 43.20 | 21 | 43.25 | 13 | 19.84 |
| 2024-02-22 | 9933 | 943000 | 667 | 40592900 | 43.30 | 43.30 | 42.90 | 42.95 | 0.30 | -0.69% | 42.95 | 52 | 43.00 | 14 | 19.70 |
| 2024-02-23 | 9933 | 1174000 | 881 | 50173850 | 42.90 | 42.90 | 42.65 | 42.65 | 0.30 | -0.7% | 42.65 | 40 | 42.70 | 6 | 19.56 |
| 2024-02-26 | 9933 | 1357000 | 824 | 58180850 | 42.65 | 43.05 | 42.50 | 42.90 | 0.25 | 0.59% | 42.85 | 64 | 42.90 | 8 | 19.68 |
| 2024-02-27 | 9933 | 1213000 | 666 | 52097100 | 42.90 | 43.10 | 42.75 | 42.80 | 0.10 | -0.23% | 42.80 | 29 | 42.85 | 15 | 19.63 |
| 2024-02-29 | 9933 | 1659000 | 850 | 71225450 | 42.95 | 43.15 | 42.65 | 42.95 | 0.15 | 0.35% | 42.95 | 25 | 43.05 | 44 | 19.70 |
| 2024-03-01 | 9933 | 3183000 | 1960 | 139218500 | 43.10 | 44.10 | 43.10 | 43.70 | 0.75 | 1.75% | 43.70 | 13 | 43.75 | 27 | 20.05 |
| 2024-03-04 | 9933 | 1481000 | 995 | 64471250 | 43.75 | 43.80 | 43.40 | 43.55 | 0.15 | -0.34% | 43.50 | 54 | 43.55 | 43 | 19.98 |
| 2024-03-05 | 9933 | 2688000 | 1552 | 117960500 | 43.60 | 44.10 | 43.50 | 43.90 | 0.35 | 0.8% | 43.85 | 36 | 43.90 | 71 | 20.14 |
| 2024-03-06 | 9933 | 3499000 | 2123 | 155293700 | 44.20 | 44.70 | 44.10 | 44.25 | 0.35 | 0.8% | 44.25 | 23 | 44.30 | 14 | 20.30 |
| 2024-03-07 | 9933 | 4287000 | 2219 | 188021350 | 44.00 | 44.25 | 43.50 | 44.20 | 0.05 | -0.11% | 44.15 | 8 | 44.20 | 33 | 20.28 |
| 2024-03-08 | 9933 | 4700000 | 2550 | 208671400 | 44.50 | 44.80 | 44.00 | 44.70 | 0.50 | 1.13% | 44.65 | 34 | 44.70 | 45 | 18.94 |
| 2024-03-11 | 9933 | 4954000 | 2613 | 224492200 | 45.00 | 45.70 | 45.00 | 45.25 | 0.55 | 1.23% | 45.20 | 20 | 45.25 | 107 | 19.17 |
| 2024-03-12 | 9933 | 3838000 | 2383 | 171596800 | 45.50 | 45.50 | 44.45 | 44.65 | 0.60 | -1.33% | 44.65 | 18 | 44.70 | 8 | 18.92 |
| 2024-03-13 | 9933 | 4317000 | 2430 | 194859300 | 44.65 | 45.45 | 44.60 | 45.30 | 0.65 | 1.46% | 45.25 | 47 | 45.30 | 24 | 19.19 |
| 2024-03-14 | 9933 | 2345000 | 1572 | 105615150 | 45.35 | 45.60 | 44.80 | 44.90 | 0.40 | -0.88% | 44.90 | 28 | 44.95 | 2 | 19.03 |
| 2024-03-15 | 9933 | 4122000 | 1799 | 182461350 | 44.60 | 44.65 | 43.95 | 44.35 | 0.55 | -1.22% | 44.35 | 7 | 44.40 | 90 | 18.79 |
| 2024-03-18 | 9933 | 1676000 | 1069 | 74937300 | 44.45 | 45.00 | 44.30 | 44.80 | 0.45 | 1.01% | 44.80 | 4 | 44.85 | 12 | 18.98 |
| 2024-03-19 | 9933 | 2162000 | 1306 | 97882250 | 44.80 | 45.60 | 44.80 | 45.30 | 0.50 | 1.12% | 45.25 | 18 | 45.30 | 97 | 19.19 |
| 2024-03-20 | 9933 | 3787000 | 1977 | 172537050 | 45.30 | 45.85 | 45.25 | 45.45 | 0.15 | 0.33% | 45.45 | 29 | 45.50 | 37 | 19.26 |
| 2024-03-21 | 9933 | 3179000 | 1786 | 145088200 | 45.45 | 45.85 | 45.15 | 45.85 | 0.40 | 0.88% | 45.85 | 19 | 45.90 | 90 | 19.43 |
| 2024-03-22 | 9933 | 2016000 | 1343 | 92357650 | 46.00 | 46.00 | 45.55 | 45.75 | 0.10 | -0.22% | 45.75 | 15 | 45.80 | 62 | 19.39 |
| 2024-03-25 | 9933 | 1472000 | 1076 | 67169750 | 45.60 | 45.85 | 45.35 | 45.80 | 0.05 | 0.11% | 45.80 | 23 | 45.85 | 27 | 19.41 |
| 2024-03-26 | 9933 | 3760000 | 2172 | 173829600 | 45.80 | 46.90 | 45.50 | 45.50 | 0.30 | -0.66% | 45.50 | 48 | 45.60 | 36 | 19.28 |
| 2024-03-27 | 9933 | 9309000 | 5003 | 440413900 | 45.95 | 47.90 | 45.95 | 47.60 | 2.10 | 4.62% | 47.55 | 34 | 47.60 | 35 | 20.17 |
| 2024-03-28 | 9933 | 2551000 | 1509 | 121012250 | 47.90 | 48.00 | 47.10 | 47.30 | 0.30 | -0.63% | 47.30 | 7 | 47.35 | 24 | 20.04 |
| 2024-03-29 | 9933 | 1751000 | 1086 | 82901450 | 47.45 | 47.65 | 47.15 | 47.40 | 0.10 | 0.21% | 47.35 | 24 | 47.40 | 9 | 20.08 |
| 2024-04-01 | 9933 | 2995000 | 1955 | 141323500 | 47.90 | 47.95 | 46.70 | 46.80 | 0.60 | -1.27% | 46.75 | 31 | 46.80 | 12 | 19.83 |
| 2024-04-02 | 9933 | 2742000 | 1786 | 127623600 | 46.80 | 46.95 | 46.20 | 46.85 | 0.05 | 0.11% | 46.80 | 30 | 46.85 | 14 | 19.85 |
| 2024-04-03 | 9933 | 3581000 | 2514 | 170251900 | 46.90 | 47.80 | 46.90 | 47.70 | 0.85 | 1.81% | 47.70 | 24 | 47.75 | 6 | 20.21 |
| 2024-04-08 | 9933 | 3124000 | 2065 | 149309700 | 48.00 | 48.20 | 47.35 | 47.70 | 0.00 | 0% | 47.65 | 12 | 47.70 | 3 | 20.21 |
| 2024-04-09 | 9933 | 4928000 | 2767 | 239009850 | 47.95 | 48.90 | 47.80 | 48.55 | 0.85 | 1.78% | 48.50 | 74 | 48.55 | 15 | 20.57 |
| 2024-04-10 | 9933 | 8512000 | 4639 | 422256250 | 49.50 | 50.00 | 48.95 | 49.50 | 0.95 | 1.96% | 49.45 | 12 | 49.50 | 43 | 20.97 |
| 2024-04-11 | 9933 | 4488000 | 2696 | 220151550 | 50.00 | 50.00 | 48.65 | 49.20 | 0.30 | -0.61% | 49.15 | 8 | 49.20 | 1 | 20.85 |
| 2024-04-12 | 9933 | 3260000 | 2109 | 161027400 | 49.25 | 49.80 | 48.85 | 49.55 | 0.35 | 0.71% | 49.50 | 44 | 49.55 | 14 | 21.00 |
| 2024-04-15 | 9933 | 3289000 | 1952 | 161593250 | 49.15 | 49.60 | 48.85 | 48.90 | 0.65 | -1.31% | 48.90 | 10 | 48.95 | 11 | 20.72 |
| 2024-04-16 | 9933 | 5499000 | 3038 | 262178700 | 48.50 | 48.50 | 47.15 | 47.30 | 1.60 | -3.27% | 47.25 | 23 | 47.50 | 7 | 20.04 |
| 2024-04-17 | 9933 | 3628000 | 2148 | 174894850 | 47.70 | 48.50 | 47.70 | 48.45 | 1.15 | 2.43% | 48.45 | 25 | 48.55 | 15 | 20.53 |
| 2024-04-18 | 9933 | 15042000 | 8401 | 750840950 | 48.10 | 50.90 | 48.00 | 49.90 | 1.45 | 2.99% | 49.85 | 14 | 49.90 | 38 | 21.14 |
| 2024-04-19 | 9933 | 15903042 | 10310 | 798870988 | 49.95 | 51.70 | 48.70 | 50.20 | 0.30 | 0.6% | 50.10 | 9 | 50.20 | 62 | 21.27 |
| 2024-04-22 | 9933 | 10581000 | 5914 | 533431150 | 50.80 | 51.70 | 49.10 | 49.50 | 0.70 | -1.39% | 49.50 | 5 | 49.60 | 14 | 20.97 |
| 2024-04-23 | 9933 | 4232000 | 2473 | 209211300 | 50.10 | 50.30 | 48.70 | 49.80 | 0.30 | 0.61% | 49.75 | 8 | 49.80 | 6 | 21.10 |
| 2024-04-24 | 9933 | 5202000 | 3326 | 261695600 | 50.30 | 50.80 | 49.30 | 50.50 | 0.70 | 1.41% | 50.40 | 28 | 50.50 | 43 | 21.40 |
| 2024-04-25 | 9933 | 10110000 | 5560 | 521824100 | 51.00 | 52.40 | 50.80 | 51.40 | 0.90 | 1.78% | 51.40 | 46 | 51.50 | 27 | 21.78 |