裕融(9941)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 | 188.50 0 0% | 187.00 -1.5 -0.8% | 186.00 -1 -0.53% | 186.50 0.5 0.27% | 187.50 1 0.54% | 185.00 -2.5 -1.33% | 180.50 -4.5 -2.43% | 179.00 -1.5 -0.83% | 180.00 1 0.56% | 179.00 -1 -0.56% | 178.00 -1 -0.56% | 176.00 -2 -1.12% | 176.00 0 0% | 178.00 2 1.14% | 176.50 -1.5 -0.84% | 175.00 -1.5 -0.85% | 176.50 1.5 0.86% | 176.50 0 0% | 177.00 0.5 0.28% | 177.50 0.5 0.28% | 175.50 -2 -1.13% | 174.50 -1 -0.57% | 179.87 | |||||||||
| 2 月 | 175.00 0.5 0.29% | 176.00 1 0.57% | 175.50 -0.5 -0.28% | 166.50 -9 -5.13% | 166.00 -0.5 -0.3% | 169.50 3.5 2.11% | 169.00 -0.5 -0.29% | 170.00 1 0.59% | 170.00 0 0% | 169.50 -0.5 -0.29% | 165.00 -4.5 -2.65% | 163.50 -1.5 -0.91% | 165.50 2 1.22% | 168.7 | ||||||||||||||||||
| 3 月 | 165.50 0 0% | 164.50 -1 -0.6% | 164.00 -0.5 -0.3% | 165.00 1 0.61% | 163.50 -1.5 -0.91% | 148.00 -15.5 -9.48% | 145.50 -2.5 -1.69% | 152.50 7 4.81% | 151.00 -1.5 -0.98% | 150.50 -0.5 -0.33% | 149.50 -1 -0.66% | 148.50 -1 -0.67% | 147.50 -1 -0.67% | 147.50 0 0% | 149.50 2 1.36% | 146.50 -3 -2.01% | 145.00 -1.5 -1.02% | 145.50 0.5 0.34% | 144.50 -1 -0.69% | 144.50 0 0% | 146.50 2 1.38% | 151.24 | ||||||||||
| 4 月 | 147.50 1 0.68% | 148.00 0.5 0.34% | 146.50 -1.5 -1.01% | 146.50 0 0% | 147.00 0.5 0.34% | 149.50 2.5 1.7% | 149.50 0 0% | 150.00 0.5 0.33% | 149.00 -1 -0.67% | 145.00 -4 -2.68% | 146.00 1 0.69% | 148.00 2 1.37% | 146.00 -2 -1.35% | 147.00 1 0.68% | 147.50 0.5 0.34% | 148.50 1 0.68% | 148.00 -0.5 -0.34% | 147.6 |
說明:最高漲幅:4.81%最低跌幅:-9.48% 最高價:188.50最低價:144.50平均價:162.22,灰色底表示週末,漲34天(48)元,跌47天(-102)元,平盤12天
5%=1,2%=3,1%=20,0%=22,-0%=1,-1%=2,-2%=3,-3%=4,-4%=8,-5%=29,
| 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 | 9941 | 698000 | 539 | 130720000 | 186.00 | 188.50 | 185.00 | 188.50 | 2.50 | 0% | 187.50 | 3 | 188.50 | 49 | 18.57 |
| 2024-01-03 | 9941 | 935000 | 577 | 174511500 | 187.50 | 187.50 | 185.50 | 187.00 | 1.50 | -0.8% | 187.00 | 1 | 187.50 | 145 | 18.42 |
| 2024-01-04 | 9941 | 486000 | 391 | 90817000 | 188.00 | 188.00 | 186.00 | 186.00 | 1.00 | -0.53% | 186.00 | 88 | 186.50 | 2 | 18.33 |
| 2024-01-05 | 9941 | 353000 | 270 | 65785500 | 187.00 | 187.50 | 186.00 | 186.50 | 0.50 | 0.27% | 186.00 | 37 | 186.50 | 2 | 18.37 |
| 2024-01-08 | 9941 | 606000 | 378 | 113912500 | 186.50 | 189.50 | 186.50 | 187.50 | 1.00 | 0.54% | 187.00 | 12 | 187.50 | 4 | 18.47 |
| 2024-01-09 | 9941 | 514000 | 429 | 95386500 | 188.00 | 188.00 | 185.00 | 185.00 | 2.50 | -1.33% | 185.00 | 23 | 185.50 | 4 | 18.23 |
| 2024-01-10 | 9941 | 2790000 | 2021 | 501551000 | 181.00 | 181.00 | 178.50 | 180.50 | 4.50 | -2.43% | 180.00 | 11 | 180.50 | 5 | 17.78 |
| 2024-01-11 | 9941 | 1076000 | 869 | 193023000 | 180.00 | 180.00 | 179.00 | 179.00 | 1.50 | -0.83% | 179.00 | 242 | 179.50 | 17 | 17.64 |
| 2024-01-12 | 9941 | 631000 | 448 | 113383000 | 180.00 | 180.50 | 179.00 | 180.00 | 1.00 | 0.56% | 179.50 | 52 | 180.00 | 1 | 17.73 |
| 2024-01-15 | 9941 | 534000 | 426 | 96110000 | 181.00 | 181.00 | 179.00 | 179.00 | 1.00 | -0.56% | 179.00 | 121 | 180.00 | 3 | 17.64 |
| 2024-01-16 | 9941 | 881000 | 626 | 157070500 | 179.00 | 179.00 | 177.00 | 178.00 | 1.00 | -0.56% | 178.00 | 99 | 178.50 | 2 | 17.54 |
| 2024-01-17 | 9941 | 1347000 | 1085 | 237296500 | 177.50 | 177.50 | 175.00 | 176.00 | 2.00 | -1.12% | 175.50 | 45 | 176.00 | 9 | 17.34 |
| 2024-01-18 | 9941 | 682000 | 522 | 119653000 | 175.00 | 177.00 | 174.50 | 176.00 | 0.00 | 0% | 175.50 | 38 | 176.00 | 10 | 17.34 |
| 2024-01-19 | 9941 | 591000 | 491 | 104489500 | 176.00 | 178.00 | 176.00 | 178.00 | 2.00 | 1.14% | 177.50 | 9 | 178.00 | 26 | 17.54 |
| 2024-01-22 | 9941 | 647000 | 561 | 114436000 | 179.00 | 179.00 | 176.00 | 176.50 | 1.50 | -0.84% | 176.50 | 30 | 177.00 | 23 | 17.39 |
| 2024-01-23 | 9941 | 744000 | 608 | 130671500 | 176.50 | 177.50 | 175.00 | 175.00 | 1.50 | -0.85% | 175.00 | 315 | 175.50 | 4 | 17.24 |
| 2024-01-24 | 9941 | 445000 | 388 | 78513500 | 175.00 | 177.50 | 175.00 | 176.50 | 1.50 | 0.86% | 176.50 | 23 | 177.00 | 7 | 17.39 |
| 2024-01-25 | 9941 | 386000 | 350 | 67977500 | 177.00 | 177.50 | 175.50 | 176.50 | 0.00 | 0% | 176.00 | 70 | 177.00 | 25 | 17.39 |
| 2024-01-26 | 9941 | 240000 | 179 | 42402500 | 176.00 | 177.50 | 176.00 | 177.00 | 0.50 | 0.28% | 176.50 | 32 | 177.00 | 17 | 17.44 |
| 2024-01-29 | 9941 | 325000 | 268 | 57765500 | 177.00 | 178.50 | 177.00 | 177.50 | 0.50 | 0.28% | 177.50 | 5 | 178.00 | 27 | 17.49 |
| 2024-01-30 | 9941 | 513000 | 435 | 90371500 | 178.00 | 178.00 | 175.50 | 175.50 | 2.00 | -1.13% | 175.50 | 99 | 176.00 | 16 | 17.29 |
| 2024-01-31 | 9941 | 731000 | 610 | 127549500 | 175.00 | 175.00 | 174.00 | 174.50 | 1.00 | -0.57% | 174.50 | 8 | 175.00 | 47 | 17.19 |
| 2024-02-01 | 9941 | 423000 | 354 | 74149000 | 176.00 | 176.00 | 174.50 | 175.00 | 0.50 | 0.29% | 175.00 | 9 | 175.50 | 31 | 17.24 |
| 2024-02-02 | 9941 | 242000 | 210 | 42633000 | 176.00 | 176.50 | 176.00 | 176.00 | 1.00 | 0.57% | 176.00 | 11 | 176.50 | 38 | 17.34 |
| 2024-02-05 | 9941 | 602000 | 472 | 105362500 | 176.00 | 176.00 | 174.50 | 175.50 | 0.50 | -0.28% | 175.00 | 9 | 175.50 | 4 | 17.29 |
| 2024-02-15 | 9941 | 4223000 | 3211 | 700612500 | 167.00 | 168.50 | 161.50 | 166.50 | 9.00 | -5.13% | 166.50 | 90 | 167.00 | 36 | 16.40 |
| 2024-02-16 | 9941 | 2016000 | 1492 | 332900000 | 166.00 | 167.00 | 164.00 | 166.00 | 0.50 | -0.3% | 166.00 | 23 | 166.50 | 19 | 16.35 |
| 2024-02-19 | 9941 | 1013000 | 797 | 170492500 | 166.50 | 170.00 | 166.00 | 169.50 | 3.50 | 2.11% | 169.50 | 11 | 170.00 | 39 | 16.70 |
| 2024-02-20 | 9941 | 823000 | 677 | 139179500 | 170.00 | 170.00 | 168.50 | 169.00 | 0.50 | -0.29% | 169.00 | 5 | 169.50 | 26 | 16.65 |
| 2024-02-21 | 9941 | 433000 | 378 | 73249000 | 169.50 | 170.00 | 168.50 | 170.00 | 1.00 | 0.59% | 169.50 | 23 | 170.00 | 45 | 16.75 |
| 2024-02-22 | 9941 | 732000 | 598 | 123779000 | 170.00 | 170.50 | 168.00 | 170.00 | 0.00 | 0% | 169.50 | 10 | 170.00 | 55 | 16.75 |
| 2024-02-23 | 9941 | 371000 | 322 | 62822000 | 170.00 | 170.00 | 169.00 | 169.50 | 0.50 | -0.29% | 169.00 | 138 | 169.50 | 4 | 16.70 |
| 2024-02-26 | 9941 | 2396000 | 1902 | 395732000 | 169.00 | 169.00 | 164.00 | 165.00 | 4.50 | -2.65% | 165.00 | 13 | 165.50 | 26 | 16.26 |
| 2024-02-27 | 9941 | 1266000 | 928 | 207824000 | 165.00 | 166.00 | 163.00 | 163.50 | 1.50 | -0.91% | 163.50 | 64 | 164.00 | 19 | 16.11 |
| 2024-02-29 | 9941 | 842000 | 543 | 138470500 | 164.00 | 165.50 | 163.00 | 165.50 | 2.00 | 1.22% | 165.00 | 11 | 165.50 | 23 | 16.31 |
| 2024-03-01 | 9941 | 709000 | 473 | 117198000 | 166.50 | 166.50 | 164.50 | 165.50 | 0.00 | 0% | 165.00 | 17 | 165.50 | 23 | 16.31 |
| 2024-03-04 | 9941 | 1073000 | 759 | 176256500 | 166.00 | 166.00 | 163.50 | 164.50 | 1.00 | -0.6% | 164.50 | 14 | 165.00 | 71 | 16.21 |
| 2024-03-05 | 9941 | 838000 | 624 | 137024500 | 164.50 | 164.50 | 163.00 | 164.00 | 0.50 | -0.3% | 163.50 | 53 | 164.00 | 79 | 16.16 |
| 2024-03-06 | 9941 | 903000 | 663 | 148491000 | 165.50 | 165.50 | 163.50 | 165.00 | 1.00 | 0.61% | 164.50 | 19 | 165.00 | 65 | 16.26 |
| 2024-03-07 | 9941 | 780000 | 593 | 127519500 | 164.00 | 164.50 | 163.00 | 163.50 | 1.50 | -0.91% | 163.50 | 99 | 164.00 | 13 | 16.11 |
| 2024-03-08 | 9941 | 12162000 | 8424 | 1804685500 | 149.50 | 152.00 | 147.50 | 148.00 | 15.50 | -9.48% | 148.00 | 141 | 148.50 | 148 | 14.58 |
| 2024-03-11 | 9941 | 4496000 | 3245 | 649393500 | 144.50 | 148.00 | 141.50 | 145.50 | 2.50 | -1.69% | 145.00 | 252 | 145.50 | 2 | 14.34 |
| 2024-03-12 | 9941 | 2573000 | 1904 | 383623500 | 146.00 | 152.50 | 145.50 | 152.50 | 7.00 | 4.81% | 152.00 | 48 | 152.50 | 23 | 15.02 |
| 2024-03-13 | 9941 | 2442000 | 1848 | 366176500 | 152.50 | 153.00 | 148.50 | 151.00 | 1.50 | -0.98% | 150.00 | 26 | 151.00 | 7 | 15.60 |
| 2024-03-14 | 9941 | 1897000 | 1316 | 285453000 | 150.50 | 152.00 | 149.50 | 150.50 | 0.50 | -0.33% | 150.50 | 9 | 151.00 | 42 | 15.55 |
| 2024-03-15 | 9941 | 1324000 | 878 | 197090500 | 150.00 | 150.00 | 148.00 | 149.50 | 1.00 | -0.66% | 149.00 | 9 | 149.50 | 13 | 15.44 |
| 2024-03-18 | 9941 | 1348000 | 892 | 200561000 | 149.50 | 150.00 | 148.00 | 148.50 | 1.00 | -0.67% | 148.50 | 72 | 149.00 | 5 | 15.34 |
| 2024-03-19 | 9941 | 1422000 | 1072 | 210512500 | 148.50 | 149.50 | 147.00 | 147.50 | 1.00 | -0.67% | 147.50 | 145 | 148.00 | 3 | 15.24 |
| 2024-03-20 | 9941 | 1409000 | 1066 | 208685500 | 148.00 | 149.50 | 147.00 | 147.50 | 0.00 | 0% | 147.50 | 174 | 148.00 | 7 | 15.24 |
| 2024-03-21 | 9941 | 840000 | 605 | 125490500 | 148.50 | 150.00 | 148.50 | 149.50 | 2.00 | 1.36% | 149.50 | 44 | 150.00 | 199 | 15.44 |
| 2024-03-22 | 9941 | 1435000 | 1106 | 210854500 | 147.50 | 148.00 | 145.50 | 146.50 | 3.00 | -2.01% | 146.50 | 143 | 147.00 | 4 | 15.13 |
| 2024-03-25 | 9941 | 1598000 | 1109 | 232382000 | 146.50 | 146.50 | 144.50 | 145.00 | 1.50 | -1.02% | 145.00 | 269 | 145.50 | 15 | 14.98 |
| 2024-03-26 | 9941 | 790000 | 622 | 115466000 | 146.00 | 147.50 | 145.50 | 145.50 | 0.50 | 0.34% | 145.50 | 31 | 146.00 | 3 | 15.03 |
| 2024-03-27 | 9941 | 1663000 | 1072 | 240787500 | 146.00 | 146.50 | 144.00 | 144.50 | 1.00 | -0.69% | 144.00 | 355 | 144.50 | 1 | 14.93 |
| 2024-03-28 | 9941 | 1251000 | 781 | 181994000 | 146.00 | 147.50 | 144.50 | 144.50 | 0.00 | 0% | 144.50 | 136 | 145.00 | 18 | 14.93 |
| 2024-03-29 | 9941 | 886000 | 576 | 129122500 | 145.50 | 146.50 | 144.50 | 146.50 | 2.00 | 1.38% | 146.00 | 11 | 146.50 | 44 | 15.13 |
| 2024-04-01 | 9941 | 668000 | 522 | 98613000 | 146.50 | 148.50 | 146.00 | 147.50 | 1.00 | 0.68% | 147.50 | 84 | 148.00 | 15 | 15.24 |
| 2024-04-02 | 9941 | 672000 | 506 | 99648500 | 148.00 | 149.00 | 147.50 | 148.00 | 0.50 | 0.34% | 148.00 | 122 | 148.50 | 18 | 15.29 |
| 2024-04-03 | 9941 | 872000 | 627 | 127816500 | 148.00 | 148.50 | 146.00 | 146.50 | 1.50 | -1.01% | 146.00 | 157 | 146.50 | 4 | 15.13 |
| 2024-04-08 | 9941 | 606000 | 454 | 88758500 | 146.50 | 147.50 | 146.00 | 146.50 | 0.00 | 0% | 146.50 | 1 | 147.00 | 13 | 15.13 |
| 2024-04-09 | 9941 | 808000 | 577 | 119304000 | 147.50 | 148.50 | 146.50 | 147.00 | 0.50 | 0.34% | 147.00 | 115 | 147.50 | 19 | 15.19 |
| 2024-04-10 | 9941 | 1816000 | 1312 | 272255500 | 148.00 | 151.00 | 147.50 | 149.50 | 2.50 | 1.7% | 149.50 | 67 | 150.00 | 91 | 15.44 |
| 2024-04-11 | 9941 | 834000 | 594 | 124553500 | 150.00 | 150.00 | 149.00 | 149.50 | 0.00 | 0% | 149.00 | 191 | 149.50 | 8 | 15.44 |
| 2024-04-12 | 9941 | 1034000 | 716 | 154961500 | 151.00 | 151.00 | 148.50 | 150.00 | 0.50 | 0.33% | 150.00 | 11 | 150.50 | 35 | 15.50 |
| 2024-04-15 | 9941 | 856000 | 595 | 127658000 | 150.00 | 150.00 | 148.50 | 149.00 | 1.00 | -0.67% | 148.50 | 50 | 149.00 | 1 | 15.39 |
| 2024-04-16 | 9941 | 1784000 | 1232 | 260059500 | 148.50 | 148.50 | 144.50 | 145.00 | 4.00 | -2.68% | 145.00 | 20 | 145.50 | 27 | 14.98 |
| 2024-04-17 | 9941 | 555000 | 403 | 81312500 | 145.00 | 148.00 | 145.00 | 146.00 | 1.00 | 0.69% | 146.00 | 70 | 146.50 | 4 | 15.08 |
| 2024-04-18 | 9941 | 693000 | 488 | 101960500 | 147.00 | 148.00 | 145.50 | 148.00 | 2.00 | 1.37% | 147.00 | 7 | 148.00 | 96 | 15.29 |
| 2024-04-19 | 9941 | 1837629 | 3515 | 266183333 | 147.00 | 147.00 | 142.50 | 146.00 | 2.00 | -1.35% | 145.00 | 19 | 146.00 | 57 | 15.08 |
| 2024-04-22 | 9941 | 968000 | 587 | 142048500 | 146.00 | 147.50 | 145.50 | 147.00 | 1.00 | 0.68% | 146.50 | 23 | 147.00 | 18 | 15.19 |
| 2024-04-23 | 9941 | 498000 | 367 | 73467000 | 148.00 | 148.50 | 147.00 | 147.50 | 0.50 | 0.34% | 147.00 | 64 | 148.00 | 104 | 15.24 |
| 2024-04-24 | 9941 | 573000 | 413 | 84886000 | 148.50 | 149.00 | 147.50 | 148.50 | 1.00 | 0.68% | 148.00 | 28 | 148.50 | 3 | 15.34 |
| 2024-04-25 | 9941 | 469000 | 345 | 69293000 | 148.00 | 148.50 | 147.00 | 148.00 | 0.50 | -0.34% | 148.00 | 1 | 148.50 | 33 | 15.29 |