全國(9937)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 | 69.80 0 0% | 69.40 -0.4 -0.57% | 69.40 0 0% | 70.00 0.6 0.86% | 70.00 0 0% | 69.20 -0.8 -1.14% | 69.00 -0.2 -0.29% | 69.00 0 0% | 68.90 -0.1 -0.14% | 68.50 -0.4 -0.58% | 67.10 -1.4 -2.04% | 67.80 0.7 1.04% | 66.80 -1 -1.47% | 66.80 0 0% | 67.10 0.3 0.45% | 66.90 -0.2 -0.3% | 66.10 -0.8 -1.2% | 66.20 0.1 0.15% | 66.80 0.6 0.91% | 67.40 0.6 0.9% | 67.50 0.1 0.15% | 66.80 -0.7 -1.04% | 68.06 | |||||||||
| 2 月 | 67.20 0.4 0.6% | 67.40 0.2 0.3% | 67.40 0 0% | 66.80 -0.6 -0.89% | 67.60 0.8 1.2% | 68.10 0.5 0.74% | 67.30 -0.8 -1.17% | 67.40 0.1 0.15% | 69.20 1.8 2.67% | 68.50 -0.7 -1.01% | 68.60 0.1 0.15% | 68.30 -0.3 -0.44% | 68.20 -0.1 -0.15% | 67.87 | ||||||||||||||||||
| 3 月 | 68.10 -0.1 -0.15% | 68.20 0.1 0.15% | 68.00 -0.2 -0.29% | 68.10 0.1 0.15% | 68.10 0 0% | 67.80 -0.3 -0.44% | 68.00 0.2 0.29% | 68.60 0.6 0.88% | 67.80 -0.8 -1.17% | 67.80 0 0% | 67.20 -0.6 -0.88% | 67.90 0.7 1.04% | 67.60 -0.3 -0.44% | 66.60 -1 -1.48% | 66.30 -0.3 -0.45% | 66.30 0 0% | 66.00 -0.3 -0.45% | 66.10 0.1 0.15% | 66.10 0 0% | 65.70 -0.4 -0.61% | 66.10 0.4 0.61% | 67.22 | ||||||||||
| 4 月 | 66.20 0.1 0.15% | 66.60 0.4 0.6% | 67.20 0.6 0.9% | 66.70 -0.5 -0.74% | 68.00 1.3 1.95% | 67.50 -0.5 -0.74% | 67.30 -0.2 -0.3% | 66.60 -0.7 -1.04% | 66.70 0.1 0.15% | 65.10 -1.6 -2.4% | 65.30 0.2 0.31% | 65.20 -0.1 -0.15% | 64.90 -0.3 -0.46% | 65.40 0.5 0.77% | 65.50 0.1 0.15% | 65.70 0.2 0.31% | 65.60 -0.1 -0.15% | 66.40 0.8 1.22% | 66.22 |
說明:最高漲幅:2.67%最低跌幅:-2.4% 最高價:70.00最低價:64.90平均價:67.37,灰色底表示週末,漲42天(16.7)元,跌40天(-18.9)元,平盤12天
3%=1,2%=1,1%=18,0%=34,-0%=2,-1%=19,-2%=19,
| 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 | 9937 | 36000 | 27 | 2526700 | 69.80 | 71.00 | 69.80 | 69.80 | 0.50 | 0% | 69.70 | 1 | 69.90 | 1 | 28.26 |
| 2024-01-03 | 9937 | 49000 | 19 | 3402200 | 69.60 | 69.60 | 69.30 | 69.40 | 0.40 | -0.57% | 69.40 | 2 | 69.60 | 1 | 28.10 |
| 2024-01-04 | 9937 | 12000 | 10 | 832900 | 69.40 | 69.50 | 69.40 | 69.40 | 0.00 | 0% | 69.30 | 3 | 69.60 | 1 | 28.10 |
| 2024-01-05 | 9937 | 11000 | 5 | 770300 | 70.70 | 70.70 | 69.60 | 70.00 | 0.60 | 0.86% | 69.70 | 1 | 70.10 | 5 | 28.34 |
| 2024-01-08 | 9937 | 2000 | 2 | 140000 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0% | 69.50 | 1 | 69.70 | 1 | 28.34 |
| 2024-01-09 | 9937 | 20000 | 10 | 1386000 | 69.50 | 69.50 | 69.20 | 69.20 | 0.80 | -1.14% | 69.20 | 3 | 69.50 | 1 | 28.02 |
| 2024-01-10 | 9937 | 20000 | 13 | 1383900 | 69.20 | 69.40 | 69.00 | 69.00 | 0.20 | -0.29% | 69.00 | 8 | 69.20 | 1 | 27.94 |
| 2024-01-11 | 9937 | 39000 | 26 | 2701500 | 69.00 | 69.60 | 69.00 | 69.00 | 0.00 | 0% | 69.00 | 13 | 69.20 | 1 | 27.94 |
| 2024-01-12 | 9937 | 3000 | 3 | 207300 | 69.50 | 69.50 | 68.90 | 68.90 | 0.10 | -0.14% | 68.90 | 1 | 69.00 | 1 | 27.89 |
| 2024-01-15 | 9937 | 26000 | 21 | 1785900 | 68.60 | 69.20 | 68.50 | 68.50 | 0.40 | -0.58% | 68.50 | 1 | 68.90 | 1 | 27.73 |
| 2024-01-16 | 9937 | 69000 | 58 | 4687600 | 69.10 | 69.50 | 66.50 | 67.10 | 1.40 | -2.04% | 67.10 | 7 | 67.40 | 3 | 27.17 |
| 2024-01-17 | 9937 | 196000 | 149 | 13018300 | 67.10 | 67.80 | 65.40 | 67.80 | 0.70 | 1.04% | 66.90 | 1 | 67.80 | 4 | 27.45 |
| 2024-01-18 | 9937 | 14000 | 10 | 938800 | 67.40 | 67.40 | 66.80 | 66.80 | 1.00 | -1.47% | 66.70 | 1 | 66.90 | 1 | 27.04 |
| 2024-01-19 | 9937 | 23000 | 20 | 1527200 | 66.10 | 67.00 | 66.10 | 66.80 | 0.00 | 0% | 66.60 | 4 | 66.80 | 1 | 27.04 |
| 2024-01-22 | 9937 | 11000 | 11 | 734500 | 67.80 | 67.80 | 66.20 | 67.10 | 0.30 | 0.45% | 66.50 | 4 | 67.10 | 1 | 27.17 |
| 2024-01-23 | 9937 | 12000 | 10 | 803400 | 67.00 | 67.10 | 66.70 | 66.90 | 0.20 | -0.3% | 66.80 | 5 | 66.90 | 1 | 27.08 |
| 2024-01-24 | 9937 | 28000 | 25 | 1869700 | 67.20 | 67.20 | 66.10 | 66.10 | 0.80 | -1.2% | 66.10 | 3 | 66.40 | 1 | 26.76 |
| 2024-01-25 | 9937 | 17000 | 9 | 1125600 | 66.30 | 66.30 | 66.20 | 66.20 | 0.10 | 0.15% | 66.20 | 4 | 66.40 | 1 | 26.80 |
| 2024-01-26 | 9937 | 6000 | 6 | 399800 | 66.10 | 67.00 | 66.10 | 66.80 | 0.60 | 0.91% | 66.80 | 1 | 66.90 | 1 | 27.04 |
| 2024-01-29 | 9937 | 17000 | 12 | 1137900 | 66.40 | 67.40 | 66.40 | 67.40 | 0.60 | 0.9% | 67.00 | 15 | 67.20 | 1 | 27.29 |
| 2024-01-30 | 9937 | 19000 | 9 | 1278200 | 67.40 | 67.50 | 67.10 | 67.50 | 0.10 | 0.15% | 67.00 | 2 | 67.60 | 2 | 27.33 |
| 2024-01-31 | 9937 | 7000 | 7 | 468400 | 67.10 | 67.10 | 66.80 | 66.80 | 0.70 | -1.04% | 66.80 | 1 | 67.40 | 1 | 27.04 |
| 2024-02-01 | 9937 | 27000 | 21 | 1818600 | 67.50 | 67.90 | 66.80 | 67.20 | 0.40 | 0.6% | 67.00 | 3 | 67.40 | 1 | 27.21 |
| 2024-02-02 | 9937 | 28000 | 26 | 1896400 | 67.80 | 68.00 | 67.40 | 67.40 | 0.20 | 0.3% | 67.30 | 1 | 67.60 | 1 | 27.29 |
| 2024-02-05 | 9937 | 21000 | 19 | 1417600 | 67.40 | 68.00 | 67.00 | 67.40 | 0.00 | 0% | 67.30 | 7 | 67.60 | 1 | 27.29 |
| 2024-02-15 | 9937 | 67000 | 45 | 4448400 | 67.20 | 67.20 | 65.70 | 66.80 | 0.60 | -0.89% | 66.80 | 1 | 67.00 | 1 | 27.04 |
| 2024-02-16 | 9937 | 3000 | 3 | 203900 | 68.20 | 68.20 | 67.60 | 67.60 | 0.80 | 1.2% | 67.60 | 2 | 67.80 | 1 | 27.37 |
| 2024-02-19 | 9937 | 10000 | 8 | 677000 | 68.10 | 68.10 | 67.40 | 68.10 | 0.50 | 0.74% | 67.60 | 1 | 67.70 | 1 | 27.57 |
| 2024-02-20 | 9937 | 28000 | 19 | 1885900 | 67.30 | 67.70 | 67.30 | 67.30 | 0.80 | -1.17% | 67.30 | 2 | 67.60 | 1 | 27.25 |
| 2024-02-21 | 9937 | 27000 | 24 | 1825500 | 67.90 | 67.90 | 67.40 | 67.40 | 0.10 | 0.15% | 67.40 | 3 | 67.60 | 1 | 27.29 |
| 2024-02-22 | 9937 | 42000 | 37 | 2868000 | 67.60 | 69.20 | 67.40 | 69.20 | 1.80 | 2.67% | 68.90 | 2 | 69.20 | 4 | 28.02 |
| 2024-02-23 | 9937 | 44000 | 32 | 3031900 | 69.20 | 69.20 | 68.50 | 68.50 | 0.70 | -1.01% | 68.50 | 2 | 68.70 | 1 | 27.73 |
| 2024-02-26 | 9937 | 29000 | 22 | 1988000 | 68.70 | 68.70 | 68.30 | 68.60 | 0.10 | 0.15% | 68.50 | 2 | 68.60 | 16 | 27.77 |
| 2024-02-27 | 9937 | 23000 | 14 | 1572500 | 68.60 | 68.60 | 68.20 | 68.30 | 0.30 | -0.44% | 68.30 | 4 | 68.40 | 1 | 27.65 |
| 2024-02-29 | 9937 | 33000 | 19 | 2251900 | 68.40 | 68.60 | 68.10 | 68.20 | 0.10 | -0.15% | 68.10 | 11 | 68.30 | 1 | 27.61 |
| 2024-03-01 | 9937 | 35000 | 23 | 2383900 | 68.20 | 68.40 | 68.00 | 68.10 | 0.10 | -0.15% | 68.10 | 1 | 68.20 | 5 | 27.57 |
| 2024-03-04 | 9937 | 26000 | 21 | 1775100 | 68.30 | 68.40 | 68.10 | 68.20 | 0.10 | 0.15% | 68.20 | 1 | 68.30 | 2 | 27.61 |
| 2024-03-05 | 9937 | 27000 | 22 | 1838900 | 68.20 | 68.30 | 68.00 | 68.00 | 0.20 | -0.29% | 68.00 | 4 | 68.30 | 1 | 27.53 |
| 2024-03-06 | 9937 | 10000 | 9 | 682000 | 68.00 | 68.50 | 68.00 | 68.10 | 0.10 | 0.15% | 68.00 | 2 | 68.20 | 1 | 27.57 |
| 2024-03-07 | 9937 | 25000 | 17 | 1699400 | 67.90 | 68.20 | 67.90 | 68.10 | 0.00 | 0% | 68.10 | 4 | 68.20 | 1 | 27.57 |
| 2024-03-08 | 9937 | 47000 | 35 | 3190900 | 67.90 | 68.20 | 67.40 | 67.80 | 0.30 | -0.44% | 67.80 | 2 | 67.90 | 1 | 27.45 |
| 2024-03-11 | 9937 | 15000 | 15 | 1023100 | 68.00 | 68.60 | 67.60 | 68.00 | 0.20 | 0.29% | 68.00 | 5 | 68.20 | 1 | 27.53 |
| 2024-03-12 | 9937 | 15000 | 12 | 1025700 | 68.50 | 68.70 | 68.00 | 68.60 | 0.60 | 0.88% | 68.10 | 3 | 68.30 | 2 | 27.77 |
| 2024-03-13 | 9937 | 20000 | 15 | 1358000 | 67.90 | 68.20 | 67.80 | 67.80 | 0.80 | -1.17% | 67.70 | 7 | 68.00 | 1 | 27.45 |
| 2024-03-14 | 9937 | 38000 | 18 | 2567600 | 67.80 | 68.00 | 67.30 | 67.80 | 0.00 | 0% | 67.70 | 2 | 67.90 | 1 | 27.45 |
| 2024-03-15 | 9937 | 42000 | 21 | 2829000 | 67.80 | 67.80 | 67.20 | 67.20 | 0.60 | -0.88% | 67.20 | 1 | 67.90 | 1 | 27.21 |
| 2024-03-18 | 9937 | 2000 | 2 | 135800 | 67.90 | 67.90 | 67.90 | 67.90 | 0.70 | 1.04% | 67.40 | 4 | 67.70 | 1 | 26.84 |
| 2024-03-19 | 9937 | 5000 | 5 | 337300 | 67.30 | 67.60 | 67.30 | 67.60 | 0.30 | -0.44% | 67.30 | 3 | 67.80 | 3 | 26.72 |
| 2024-03-20 | 9937 | 43000 | 33 | 2878500 | 67.10 | 67.20 | 66.60 | 66.60 | 1.00 | -1.48% | 66.90 | 1 | 67.10 | 1 | 26.32 |
| 2024-03-21 | 9937 | 17000 | 13 | 1129700 | 66.60 | 66.60 | 66.30 | 66.30 | 0.30 | -0.45% | 66.30 | 4 | 66.50 | 12 | 26.21 |
| 2024-03-22 | 9937 | 5000 | 5 | 331500 | 66.30 | 66.30 | 66.30 | 66.30 | 0.00 | 0% | 66.30 | 5 | 66.80 | 1 | 26.21 |
| 2024-03-25 | 9937 | 38000 | 30 | 2521600 | 66.40 | 67.60 | 66.00 | 66.00 | 0.30 | -0.45% | 65.90 | 4 | 66.60 | 2 | 26.09 |
| 2024-03-26 | 9937 | 10000 | 9 | 664500 | 67.40 | 67.40 | 66.10 | 66.10 | 0.10 | 0.15% | 66.00 | 2 | 66.60 | 1 | 26.13 |
| 2024-03-27 | 9937 | 12000 | 12 | 793800 | 66.10 | 66.30 | 66.10 | 66.10 | 0.00 | 0% | 66.10 | 2 | 66.20 | 1 | 26.13 |
| 2024-03-28 | 9937 | 10000 | 10 | 657100 | 66.50 | 66.50 | 65.50 | 65.70 | 0.40 | -0.61% | 65.70 | 1 | 65.80 | 1 | 25.97 |
| 2024-03-29 | 9937 | 17000 | 14 | 1124800 | 66.00 | 66.30 | 66.00 | 66.10 | 0.40 | 0.61% | 66.00 | 1 | 66.20 | 1 | 26.13 |
| 2024-04-01 | 9937 | 6000 | 6 | 398300 | 66.50 | 66.50 | 66.20 | 66.20 | 0.10 | 0.15% | 66.20 | 5 | 66.50 | 4 | 26.17 |
| 2024-04-02 | 9937 | 11000 | 9 | 733000 | 66.10 | 67.20 | 66.00 | 66.60 | 0.40 | 0.6% | 66.40 | 1 | 66.80 | 3 | 26.32 |
| 2024-04-03 | 9937 | 1000 | 1 | 67200 | 67.20 | 67.20 | 67.20 | 67.20 | 0.60 | 0.9% | 66.50 | 2 | 66.90 | 1 | 26.56 |
| 2024-04-08 | 9937 | 8000 | 8 | 534200 | 66.70 | 67.20 | 66.60 | 66.70 | 0.50 | -0.74% | 66.60 | 2 | 66.80 | 1 | 26.36 |
| 2024-04-09 | 9937 | 22000 | 19 | 1481200 | 66.60 | 68.30 | 66.60 | 68.00 | 1.30 | 1.95% | 67.00 | 1 | 68.40 | 7 | 26.88 |
| 2024-04-10 | 9937 | 8000 | 7 | 540200 | 67.80 | 67.80 | 67.10 | 67.50 | 0.50 | -0.74% | 67.10 | 1 | 67.50 | 1 | 26.68 |
| 2024-04-11 | 9937 | 9000 | 8 | 605800 | 68.50 | 68.50 | 66.80 | 67.30 | 0.20 | -0.3% | 67.10 | 1 | 67.30 | 1 | 26.60 |
| 2024-04-12 | 9937 | 30000 | 24 | 2003400 | 66.80 | 67.50 | 66.60 | 66.60 | 0.70 | -1.04% | 66.60 | 1 | 66.70 | 1 | 26.32 |
| 2024-04-15 | 9937 | 7000 | 6 | 466200 | 66.60 | 66.70 | 66.50 | 66.70 | 0.10 | 0.15% | 66.70 | 1 | 67.10 | 3 | 26.36 |
| 2024-04-16 | 9937 | 19000 | 18 | 1243600 | 66.50 | 66.50 | 64.90 | 65.10 | 1.60 | -2.4% | 65.00 | 2 | 65.20 | 15 | 25.73 |
| 2024-04-17 | 9937 | 56000 | 52 | 3632400 | 65.00 | 65.90 | 62.90 | 65.30 | 0.20 | 0.31% | 65.20 | 2 | 65.30 | 1 | 25.81 |
| 2024-04-18 | 9937 | 37000 | 34 | 2397100 | 65.30 | 65.30 | 64.10 | 65.20 | 0.10 | -0.15% | 65.10 | 1 | 65.20 | 3 | 25.77 |
| 2024-04-19 | 9937 | 40409 | 345 | 2602964 | 64.50 | 65.80 | 64.20 | 64.90 | 0.30 | -0.46% | 64.50 | 1 | 64.90 | 2 | 25.65 |
| 2024-04-22 | 9937 | 21000 | 17 | 1363400 | 65.50 | 65.50 | 64.50 | 65.40 | 0.50 | 0.77% | 64.90 | 2 | 65.50 | 2 | 25.85 |
| 2024-04-23 | 9937 | 10000 | 9 | 660500 | 66.20 | 66.30 | 65.50 | 65.50 | 0.10 | 0.15% | 65.50 | 2 | 65.80 | 1 | 25.89 |
| 2024-04-24 | 9937 | 12000 | 11 | 791300 | 66.30 | 66.30 | 65.60 | 65.70 | 0.20 | 0.31% | 65.70 | 5 | 66.20 | 6 | 25.97 |
| 2024-04-25 | 9937 | 7000 | 6 | 460400 | 65.70 | 66.40 | 65.60 | 65.60 | 0.10 | -0.15% | 65.30 | 1 | 66.40 | 3 | 25.93 |
| 2024-04-26 | 9937 | 3000 | 3 | 197800 | 65.70 | 66.40 | 65.70 | 66.40 | 0.80 | 1.22% | 66.00 | 2 | 66.20 | 1 | 26.25 |