宏全(9939)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 122.50
0
0%
123.00
0.5
0.41%
123.50
0.5
0.41%
123.00
-0.5
-0.4%
 124.00
1
0.81%
127.50
3.5
2.82%
125.50
-2
-1.57%
127.00
1.5
1.2%
125.50
-1.5
-1.18%
 127.00
1.5
1.2%
129.50
2.5
1.97%
129.50
0
0%
127.00
-2.5
-1.93%
127.50
0.5
0.39%
 130.50
3
2.35%
133.50
3
2.3%
131.00
-2.5
-1.87%
129.00
-2
-1.53%
131.50
2.5
1.94%
 137.50
6
4.56%
137.00
-0.5
-0.36%
139.50
2.5
1.82%
128.87
2 月137.50
-2
-1.43%
136.00
-1.5
-1.09%
 137.50
1.5
1.1%
        143.00
5.5
4%
142.00
-1
-0.7%
 140.50
-1.5
-1.06%
142.00
1.5
1.07%
141.00
-1
-0.7%
142.50
1.5
1.06%
141.00
-1.5
-1.05%
        140.31

說明:最高漲幅:4.56%最低跌幅:-1.93% 最高價:143.00最低價:122.50平均價:132.68,灰色底表示週末,漲23天(57)元,跌14天(-21.5)元,平盤2天
5%=2,4%=2,3%=1,2%=6,1%=9,0%=5,-0%=2,-1%=4,-2%=8,

明細

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 9939 515000 363 63591000 124.50 125.00 122.50 122.50 2.50 0% 122.50 34 123.00 9 15.22
2024-01-03 9939 564000 410 69369500 123.00 124.00 121.50 123.00 0.50 0.41% 122.50 13 123.00 2 15.28
2024-01-04 9939 688000 505 84600000 123.00 124.00 122.00 123.50 0.50 0.41% 123.00 5 123.50 22 15.34
2024-01-05 9939 246000 215 30393500 123.50 124.00 122.50 123.00 0.50 -0.4% 123.00 34 123.50 9 15.28
2024-01-08 9939 594000 500 73548000 122.50 124.50 122.00 124.00 1.00 0.81% 124.00 10 124.50 51 15.40
2024-01-09 9939 1943000 1400 247004500 124.50 129.00 124.00 127.50 3.50 2.82% 127.50 28 128.00 21 15.84
2024-01-10 9939 705000 563 88614000 127.00 127.00 125.00 125.50 2.00 -1.57% 125.00 52 126.00 12 15.59
2024-01-11 9939 931000 695 118671500 127.50 129.00 126.00 127.00 1.50 1.2% 127.00 12 127.50 15 15.78
2024-01-12 9939 490000 369 61474000 125.50 126.50 124.50 125.50 1.50 -1.18% 125.00 16 125.50 15 15.59
2024-01-15 9939 507000 401 64176000 125.50 128.00 125.00 127.00 1.50 1.2% 127.00 4 127.50 24 15.78
2024-01-16 9939 1185000 772 152698000 126.50 130.00 126.00 129.50 2.50 1.97% 129.50 19 130.00 42 16.09
2024-01-17 9939 1186000 911 153312000 130.00 131.50 128.00 129.50 0.00 0% 129.00 23 129.50 15 16.09
2024-01-18 9939 621000 407 78807000 128.50 129.00 125.50 127.00 2.50 -1.93% 127.00 6 127.50 48 15.78
2024-01-19 9939 915000 652 116117500 126.00 128.00 125.50 127.50 0.50 0.39% 127.50 4 128.00 9 15.84
2024-01-22 9939 1085000 649 140530500 127.00 131.00 126.50 130.50 3.00 2.35% 130.50 4 131.00 90 16.21
2024-01-23 9939 1415000 1075 187136500 130.50 133.50 129.00 133.50 3.00 2.3% 133.00 1 133.50 29 16.58
2024-01-24 9939 672000 512 88955000 134.00 134.00 131.00 131.00 2.50 -1.87% 131.00 25 131.50 14 16.27
2024-01-25 9939 791000 585 102305500 131.00 131.00 128.50 129.00 2.00 -1.53% 129.00 14 129.50 5 16.02
2024-01-26 9939 964000 570 126814000 129.50 132.50 129.00 131.50 2.50 1.94% 131.50 5 132.00 8 16.34
2024-01-29 9939 1622000 1127 220272500 131.50 138.00 131.50 137.50 6.00 4.56% 137.50 14 138.00 63 17.08
2024-01-30 9939 1121000 869 154619000 136.50 140.00 136.50 137.00 0.50 -0.36% 137.00 79 137.50 1 17.02
2024-01-31 9939 1212000 788 168048500 137.00 139.50 137.00 139.50 2.50 1.82% 139.00 3 139.50 33 17.33
2024-02-01 9939 1204000 924 166217500 140.00 140.50 136.50 137.50 2.00 -1.43% 137.50 52 138.00 1 17.08
2024-02-02 9939 1980000 1458 269050000 139.00 139.00 134.50 136.00 1.50 -1.09% 135.50 31 136.00 15 16.89
2024-02-05 9939 562000 413 76923500 136.00 138.00 134.50 137.50 1.50 1.1% 137.50 11 138.00 43 17.08
2024-02-15 9939 2084000 1438 293954000 138.00 143.00 138.00 143.00 5.50 4% 142.50 22 143.00 17 17.76
2024-02-16 9939 1314000 953 185116000 143.50 143.50 139.00 142.00 1.00 -0.7% 141.50 14 142.00 25 17.64
2024-02-19 9939 990000 779 140219000 142.00 143.50 140.00 140.50 1.50 -1.06% 140.50 6 141.00 20 17.45
2024-02-20 9939 1524000 1168 214527000 140.50 142.00 139.00 142.00 1.50 1.07% 141.50 13 142.00 6 17.64
2024-02-21 9939 757000 541 107131500 142.00 143.00 140.50 141.00 1.00 -0.7% 141.00 5 141.50 5 17.52
2024-02-22 9939 429000 377 60804000 141.00 143.00 140.50 142.50 1.50 1.06% 142.50 11 143.00 48 17.70
2024-02-23 9939 500000 398 70733000 142.50 142.50 141.00 141.00 1.50 -1.05% 141.00 40 141.50 6 17.52