百和(9938)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 | 57.80 0 0% | 57.70 -0.1 -0.17% | 57.40 -0.3 -0.52% | 57.70 0.3 0.52% | 58.50 0.8 1.39% | 57.80 -0.7 -1.2% | 57.30 -0.5 -0.87% | 57.70 0.4 0.7% | 58.00 0.3 0.52% | 57.30 -0.7 -1.21% | 54.60 -2.7 -4.71% | 52.80 -1.8 -3.3% | 52.60 -0.2 -0.38% | 53.10 0.5 0.95% | 53.00 -0.1 -0.19% | 54.40 1.4 2.64% | 54.30 -0.1 -0.18% | 53.20 -1.1 -2.03% | 53.40 0.2 0.38% | 54.00 0.6 1.12% | 53.30 -0.7 -1.3% | 53.50 0.2 0.38% | 55.47 | |||||||||
| 2 月 | 53.90 0.4 0.75% | 53.40 -0.5 -0.93% | 53.30 -0.1 -0.19% | 55.40 2.1 3.94% | 56.20 0.8 1.44% | 57.40 1.2 2.14% | 57.60 0.2 0.35% | 57.20 -0.4 -0.69% | 57.00 -0.2 -0.35% | 56.30 -0.7 -1.23% | 57.20 0.9 1.6% | 56.70 -0.5 -0.87% | 57.90 1.2 2.12% | 56.26 | ||||||||||||||||||
| 3 月 | 57.20 -0.7 -1.21% | 56.60 -0.6 -1.05% | 56.20 -0.4 -0.71% | 55.10 -1.1 -1.96% | 54.60 -0.5 -0.91% | 54.20 -0.4 -0.73% | 54.90 0.7 1.29% | 54.90 0 0% | 54.50 -0.4 -0.73% | 57.70 3.2 5.87% | 56.20 -1.5 -2.6% | 58.30 2.1 3.74% | 57.50 -0.8 -1.37% | 57.80 0.3 0.52% | 57.60 -0.2 -0.35% | 57.10 -0.5 -0.87% | 56.30 -0.8 -1.4% | 56.10 -0.2 -0.36% | 56.20 0.1 0.18% | 57.40 1.2 2.14% | 57.50 0.1 0.17% | 56.44 | ||||||||||
| 4 月 | 57.00 -0.5 -0.87% | 56.70 -0.3 -0.53% | 56.40 -0.3 -0.53% | 56.50 0.1 0.18% | 58.00 1.5 2.65% | 59.00 1 1.72% | 58.20 -0.8 -1.36% | 57.90 -0.3 -0.52% | 60.60 2.7 4.66% | 60.40 -0.2 -0.33% | 61.20 0.8 1.32% | 60.90 -0.3 -0.49% | 60.10 -0.8 -1.31% | 61.20 1.1 1.83% | 61.80 0.6 0.98% | 63.30 1.5 2.43% | 64.70 1.4 2.21% | 59.61 |
說明:最高漲幅:5.87%最低跌幅:-4.71% 最高價:64.70最低價:52.60平均價:56.81,灰色底表示週末,漲43天(43.4)元,跌48天(-27.7)元,平盤2天
6%=1,5%=2,4%=4,3%=2,2%=12,1%=15,0%=9,-0%=1,-1%=2,-2%=2,-3%=12,-4%=31,
| 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 | 9938 | 505000 | 351 | 29128600 | 57.70 | 58.00 | 57.20 | 57.80 | 0.20 | 0% | 57.70 | 13 | 57.80 | 4 | 30.74 |
| 2024-01-03 | 9938 | 497000 | 334 | 28643600 | 57.80 | 58.00 | 57.40 | 57.70 | 0.10 | -0.17% | 57.70 | 3 | 57.80 | 5 | 30.69 |
| 2024-01-04 | 9938 | 686000 | 472 | 39459900 | 58.00 | 58.10 | 57.20 | 57.40 | 0.30 | -0.52% | 57.30 | 17 | 57.40 | 20 | 30.53 |
| 2024-01-05 | 9938 | 488000 | 363 | 28073600 | 57.50 | 57.90 | 57.30 | 57.70 | 0.30 | 0.52% | 57.70 | 14 | 57.80 | 20 | 30.69 |
| 2024-01-08 | 9938 | 1066000 | 658 | 62350400 | 58.00 | 59.00 | 58.00 | 58.50 | 0.80 | 1.39% | 58.40 | 19 | 58.50 | 1 | 31.12 |
| 2024-01-09 | 9938 | 671000 | 459 | 38898000 | 58.70 | 58.70 | 57.70 | 57.80 | 0.70 | -1.2% | 57.80 | 5 | 58.00 | 5 | 30.74 |
| 2024-01-10 | 9938 | 550000 | 262 | 31573300 | 57.70 | 58.00 | 57.20 | 57.30 | 0.50 | -0.87% | 57.30 | 29 | 57.40 | 5 | 30.48 |
| 2024-01-11 | 9938 | 366000 | 225 | 21072200 | 57.40 | 57.90 | 57.20 | 57.70 | 0.40 | 0.7% | 57.60 | 16 | 57.70 | 1 | 30.69 |
| 2024-01-12 | 9938 | 311000 | 180 | 17986500 | 58.00 | 58.00 | 57.50 | 58.00 | 0.30 | 0.52% | 57.90 | 5 | 58.00 | 10 | 30.85 |
| 2024-01-15 | 9938 | 664000 | 403 | 38167000 | 58.10 | 58.10 | 57.20 | 57.30 | 0.70 | -1.21% | 57.20 | 42 | 57.30 | 3 | 30.48 |
| 2024-01-16 | 9938 | 2525000 | 1493 | 139987400 | 57.30 | 57.30 | 54.50 | 54.60 | 2.70 | -4.71% | 54.60 | 34 | 54.70 | 16 | 29.04 |
| 2024-01-17 | 9938 | 1868000 | 1195 | 100095000 | 54.40 | 55.00 | 52.70 | 52.80 | 1.80 | -3.3% | 52.80 | 17 | 52.90 | 9 | 28.09 |
| 2024-01-18 | 9938 | 953000 | 626 | 50086200 | 52.70 | 53.60 | 52.10 | 52.60 | 0.20 | -0.38% | 52.50 | 3 | 52.60 | 11 | 27.98 |
| 2024-01-19 | 9938 | 478000 | 301 | 25302800 | 52.50 | 53.30 | 52.40 | 53.10 | 0.50 | 0.95% | 53.00 | 27 | 53.10 | 6 | 28.24 |
| 2024-01-22 | 9938 | 656000 | 428 | 34932500 | 53.50 | 53.70 | 52.90 | 53.00 | 0.10 | -0.19% | 52.90 | 36 | 53.00 | 3 | 28.19 |
| 2024-01-23 | 9938 | 1175000 | 613 | 63248400 | 53.10 | 54.70 | 52.60 | 54.40 | 1.40 | 2.64% | 54.20 | 5 | 54.40 | 46 | 28.94 |
| 2024-01-24 | 9938 | 1308000 | 770 | 71912500 | 54.40 | 55.80 | 54.10 | 54.30 | 0.10 | -0.18% | 54.30 | 4 | 54.40 | 26 | 28.88 |
| 2024-01-25 | 9938 | 1243000 | 768 | 66337000 | 54.50 | 54.50 | 53.00 | 53.20 | 1.10 | -2.03% | 53.20 | 13 | 53.30 | 3 | 28.30 |
| 2024-01-26 | 9938 | 654000 | 404 | 35149900 | 53.30 | 54.30 | 53.30 | 53.40 | 0.20 | 0.38% | 53.30 | 15 | 53.40 | 1 | 28.40 |
| 2024-01-29 | 9938 | 432000 | 351 | 23283800 | 53.40 | 54.20 | 53.40 | 54.00 | 0.60 | 1.12% | 53.90 | 14 | 54.00 | 3 | 28.72 |
| 2024-01-30 | 9938 | 668000 | 467 | 35740100 | 54.40 | 54.40 | 53.20 | 53.30 | 0.70 | -1.3% | 53.30 | 1 | 53.40 | 6 | 28.35 |
| 2024-01-31 | 9938 | 506000 | 441 | 27069000 | 53.40 | 53.80 | 53.10 | 53.50 | 0.20 | 0.38% | 53.50 | 6 | 53.60 | 4 | 28.46 |
| 2024-02-01 | 9938 | 476000 | 284 | 25665700 | 53.90 | 54.20 | 53.60 | 53.90 | 0.40 | 0.75% | 53.90 | 22 | 54.00 | 4 | 28.67 |
| 2024-02-02 | 9938 | 416000 | 297 | 22295700 | 54.20 | 54.20 | 53.20 | 53.40 | 0.50 | -0.93% | 53.40 | 9 | 53.50 | 4 | 28.40 |
| 2024-02-05 | 9938 | 530000 | 315 | 28183500 | 53.80 | 53.80 | 52.90 | 53.30 | 0.10 | -0.19% | 53.30 | 3 | 53.40 | 10 | 28.35 |
| 2024-02-15 | 9938 | 1388000 | 823 | 76512900 | 55.00 | 55.80 | 54.50 | 55.40 | 2.10 | 3.94% | 55.20 | 4 | 55.40 | 36 | 29.47 |
| 2024-02-16 | 9938 | 1149000 | 761 | 64596800 | 55.70 | 56.70 | 55.70 | 56.20 | 0.80 | 1.44% | 56.10 | 7 | 56.20 | 6 | 29.89 |
| 2024-02-19 | 9938 | 1576000 | 1035 | 89585300 | 56.50 | 57.60 | 56.00 | 57.40 | 1.20 | 2.14% | 57.30 | 11 | 57.40 | 9 | 30.53 |
| 2024-02-20 | 9938 | 1719000 | 968 | 99771700 | 57.70 | 58.80 | 57.50 | 57.60 | 0.20 | 0.35% | 57.60 | 2 | 57.80 | 1 | 30.64 |
| 2024-02-21 | 9938 | 1006000 | 678 | 57576400 | 57.60 | 57.80 | 56.90 | 57.20 | 0.40 | -0.69% | 57.20 | 1 | 57.40 | 5 | 30.43 |
| 2024-02-22 | 9938 | 768000 | 450 | 43796300 | 56.80 | 57.70 | 56.60 | 57.00 | 0.20 | -0.35% | 56.80 | 5 | 57.00 | 24 | 30.32 |
| 2024-02-23 | 9938 | 678000 | 445 | 38305900 | 57.10 | 57.20 | 56.20 | 56.30 | 0.70 | -1.23% | 56.30 | 8 | 56.40 | 6 | 29.95 |
| 2024-02-26 | 9938 | 973000 | 535 | 55203000 | 56.20 | 57.60 | 56.10 | 57.20 | 0.90 | 1.6% | 57.10 | 16 | 57.20 | 10 | 30.43 |
| 2024-02-27 | 9938 | 933000 | 594 | 52857900 | 57.30 | 57.40 | 56.00 | 56.70 | 0.50 | -0.87% | 56.60 | 4 | 56.70 | 1 | 30.16 |
| 2024-02-29 | 9938 | 1097000 | 620 | 62896600 | 57.00 | 57.90 | 56.60 | 57.90 | 1.20 | 2.12% | 57.80 | 3 | 57.90 | 30 | 30.80 |
| 2024-03-01 | 9938 | 795000 | 549 | 45717400 | 57.80 | 57.80 | 57.10 | 57.20 | 0.70 | -1.21% | 57.20 | 7 | 57.30 | 2 | 30.43 |
| 2024-03-04 | 9938 | 679000 | 458 | 38547600 | 57.00 | 57.10 | 56.60 | 56.60 | 0.60 | -1.05% | 56.60 | 8 | 56.70 | 6 | 30.11 |
| 2024-03-05 | 9938 | 926000 | 468 | 52147200 | 56.50 | 56.80 | 56.00 | 56.20 | 0.40 | -0.71% | 56.20 | 6 | 56.40 | 2 | 29.89 |
| 2024-03-06 | 9938 | 1256000 | 734 | 69785700 | 56.10 | 56.50 | 55.00 | 55.10 | 1.10 | -1.96% | 55.10 | 2 | 55.20 | 5 | 29.31 |
| 2024-03-07 | 9938 | 1305000 | 757 | 71224500 | 54.90 | 55.10 | 54.30 | 54.60 | 0.50 | -0.91% | 54.50 | 25 | 54.60 | 12 | 29.04 |
| 2024-03-08 | 9938 | 1466000 | 763 | 79406400 | 54.60 | 55.00 | 53.60 | 54.20 | 0.40 | -0.73% | 54.10 | 1 | 54.20 | 4 | 28.83 |
| 2024-03-11 | 9938 | 239000 | 200 | 13103600 | 54.20 | 55.20 | 54.20 | 54.90 | 0.70 | 1.29% | 54.80 | 3 | 55.00 | 28 | 29.20 |
| 2024-03-12 | 9938 | 544000 | 313 | 29937700 | 55.10 | 55.40 | 54.70 | 54.90 | 0.00 | 0% | 54.90 | 10 | 55.00 | 5 | 29.20 |
| 2024-03-13 | 9938 | 462000 | 306 | 25214100 | 54.90 | 55.00 | 54.10 | 54.50 | 0.40 | -0.73% | 54.50 | 22 | 54.60 | 5 | 28.99 |
| 2024-03-14 | 9938 | 2000000 | 1207 | 113150100 | 54.90 | 57.90 | 54.90 | 57.70 | 3.20 | 5.87% | 57.60 | 36 | 57.70 | 24 | 30.69 |
| 2024-03-15 | 9938 | 1026000 | 621 | 58351000 | 57.40 | 57.70 | 56.20 | 56.20 | 1.50 | -2.6% | 56.20 | 11 | 56.30 | 3 | 29.89 |
| 2024-03-18 | 9938 | 1972000 | 1100 | 114153800 | 56.30 | 58.70 | 55.50 | 58.30 | 2.10 | 3.74% | 58.20 | 5 | 58.30 | 33 | 31.01 |
| 2024-03-19 | 9938 | 938000 | 575 | 54154300 | 58.50 | 58.50 | 57.40 | 57.50 | 0.80 | -1.37% | 57.40 | 29 | 57.50 | 11 | 30.59 |
| 2024-03-20 | 9938 | 1227000 | 750 | 70992600 | 57.60 | 58.50 | 57.00 | 57.80 | 0.30 | 0.52% | 57.70 | 14 | 57.80 | 10 | 30.74 |
| 2024-03-21 | 9938 | 563000 | 368 | 32488500 | 57.80 | 58.20 | 57.20 | 57.60 | 0.20 | -0.35% | 57.60 | 1 | 57.80 | 3 | 30.64 |
| 2024-03-22 | 9938 | 763000 | 362 | 43698800 | 57.60 | 57.90 | 57.00 | 57.10 | 0.50 | -0.87% | 57.10 | 17 | 57.30 | 8 | 30.37 |
| 2024-03-25 | 9938 | 815000 | 436 | 46242700 | 57.10 | 57.60 | 56.30 | 56.30 | 0.80 | -1.4% | 56.30 | 6 | 56.40 | 3 | 29.95 |
| 2024-03-26 | 9938 | 552000 | 354 | 31152300 | 56.70 | 57.00 | 55.80 | 56.10 | 0.20 | -0.36% | 56.10 | 9 | 56.30 | 11 | 29.84 |
| 2024-03-27 | 9938 | 328000 | 216 | 18492300 | 56.00 | 56.70 | 56.00 | 56.20 | 0.10 | 0.18% | 56.20 | 10 | 56.30 | 3 | 29.89 |
| 2024-03-28 | 9938 | 993000 | 597 | 57100500 | 56.60 | 58.20 | 56.60 | 57.40 | 1.20 | 2.14% | 57.40 | 2 | 57.50 | 4 | 30.53 |
| 2024-03-29 | 9938 | 827000 | 508 | 46974200 | 57.50 | 57.50 | 56.10 | 57.50 | 0.10 | 0.17% | 57.20 | 7 | 57.50 | 20 | 29.49 |
| 2024-04-01 | 9938 | 328000 | 203 | 18767300 | 57.50 | 57.80 | 56.80 | 57.00 | 0.50 | -0.87% | 56.90 | 19 | 57.00 | 1 | 29.23 |
| 2024-04-02 | 9938 | 319000 | 186 | 18106500 | 57.20 | 57.20 | 56.50 | 56.70 | 0.30 | -0.53% | 56.70 | 2 | 57.00 | 33 | 29.08 |
| 2024-04-03 | 9938 | 221000 | 164 | 12496000 | 57.20 | 57.20 | 56.20 | 56.40 | 0.30 | -0.53% | 56.40 | 20 | 56.50 | 3 | 28.92 |
| 2024-04-08 | 9938 | 928000 | 429 | 52598600 | 56.60 | 57.50 | 56.20 | 56.50 | 0.10 | 0.18% | 56.50 | 2 | 56.60 | 6 | 28.97 |
| 2024-04-09 | 9938 | 2373000 | 1154 | 137267300 | 57.80 | 58.80 | 57.10 | 58.00 | 1.50 | 2.65% | 57.90 | 14 | 58.00 | 33 | 29.74 |
| 2024-04-10 | 9938 | 2055000 | 1113 | 119805300 | 58.30 | 59.00 | 57.70 | 59.00 | 1.00 | 1.72% | 59.00 | 48 | 59.10 | 2 | 30.26 |
| 2024-04-11 | 9938 | 1697000 | 1004 | 99572700 | 59.10 | 59.80 | 57.90 | 58.20 | 0.80 | -1.36% | 58.20 | 1 | 58.30 | 17 | 29.85 |
| 2024-04-12 | 9938 | 1505000 | 924 | 87747700 | 58.50 | 59.30 | 57.50 | 57.90 | 0.30 | -0.52% | 57.90 | 18 | 58.00 | 1 | 29.69 |
| 2024-04-15 | 9938 | 5325000 | 3032 | 322883900 | 58.60 | 61.90 | 58.60 | 60.60 | 2.70 | 4.66% | 60.60 | 17 | 60.70 | 53 | 31.08 |
| 2024-04-16 | 9938 | 3152000 | 2004 | 188346100 | 60.70 | 60.70 | 58.50 | 60.40 | 0.20 | -0.33% | 60.40 | 20 | 60.50 | 5 | 30.97 |
| 2024-04-17 | 9938 | 3575000 | 2317 | 217803900 | 60.70 | 61.40 | 60.10 | 61.20 | 0.80 | 1.32% | 61.10 | 2 | 61.20 | 17 | 31.38 |
| 2024-04-18 | 9938 | 2156000 | 1292 | 132031400 | 61.80 | 61.80 | 60.80 | 60.90 | 0.30 | -0.49% | 60.80 | 23 | 60.90 | 4 | 31.23 |
| 2024-04-19 | 9938 | 4180207 | 2846 | 256412828 | 61.00 | 63.00 | 59.50 | 60.10 | 0.80 | -1.31% | 60.10 | 6 | 60.30 | 1 | 30.82 |
| 2024-04-22 | 9938 | 3779000 | 2178 | 233441600 | 61.00 | 62.70 | 60.80 | 61.20 | 1.10 | 1.83% | 61.20 | 8 | 61.30 | 5 | 31.38 |
| 2024-04-23 | 9938 | 3912000 | 2352 | 242736100 | 61.30 | 62.90 | 60.80 | 61.80 | 0.60 | 0.98% | 61.80 | 3 | 61.90 | 7 | 31.69 |
| 2024-04-24 | 9938 | 3923000 | 2098 | 247927500 | 63.10 | 63.70 | 62.20 | 63.30 | 1.50 | 2.43% | 63.30 | 6 | 63.40 | 8 | 32.46 |
| 2024-04-25 | 9938 | 5238000 | 2601 | 337727100 | 63.50 | 65.20 | 63.00 | 64.70 | 1.40 | 2.21% | 64.60 | 26 | 64.70 | 72 | 33.18 |