裕融(9941)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　114.00
0
0%		117.50
3.5
3.07%		 　120.00
2.5
2.13%		120.00
0
0%		123.00
3
2.5%		114.50
-8.5
-6.91%		112.00
-2.5
-2.18%		 　110.50
-1.5
-1.34%		111.50
1
0.9%		111.50
0
0%		113.50
2
1.79%		112.50
-1
-0.88%		 　113.50
1
0.89%		114.00
0.5
0.44%		114.00
0
0%		 115.19
2 月　　116.00
2
1.75%		116.50
0.5
0.43%		114.50
-2
-1.72%		117.50
3
2.62%		118.00
0.5
0.43%		 　117.50
-0.5
-0.42%		118.00
0.5
0.43%		116.50
-1.5
-1.27%		119.50
3
2.58%		121.50
2
1.67%		 　120.50
-1
-0.82%		119.00
-1.5
-1.24%		120.50
1.5
1.26%		120.50
0
0%		121.50
1
0.83%		 　120.50
-1
-0.82%		120.50
0
0%		120.00
-0.5
-0.41%		119.50
-0.5
-0.42%		 119.1
3 月　　120.00
0.5
0.42%		121.00
1
0.83%		121.00
0
0%		120.50
-0.5
-0.41%		118.50
-2
-1.66%		 　117.50
-1
-0.84%		115.00
-2.5
-2.13%		115.50
0.5
0.43%		113.00
-2.5
-2.16%		114.00
1
0.88%		 　115.00
1
0.88%		115.50
0.5
0.43%		114.50
-1
-0.87%		114.50
0
0%		116.50
2
1.75%		 　116.00
-0.5
-0.43%		114.00
-2
-1.72%		114.00
0
0%		112.00
-2
-1.75%		108.50
-3.5
-3.13%		 105.50
-3
-2.76%		114.67
4 月109.00
3.5
3.32%		111.50
2.5
2.29%		 　　　100.50
-11
-9.87%		99.40
-1.1
-1.09%		92.20
-7.2
-7.24%		101.00
8.8
9.54%		105.50
4.5
4.46%		 　107.50
2
1.9%		111.50
4
3.72%		111.50
0
0%		109.00
-2.5
-2.24%		107.50
-1.5
-1.38%		 　104.00
-3.5
-3.26%		103.50
-0.5
-0.48%		104.50
1
0.97%		104.00
-0.5
-0.48%		107.50
3.5
3.37%		 　106.50
-1
-0.93%		109.00
2.5
2.35%		107.50
-1.5
-1.38%		 105.62
5 月　109.50
2
1.86%		 　108.00
-1.5
-1.37%		110.50
2.5
2.31%		108.50
-2
-1.81%		108.50
0
0%		110.00
1.5
1.38%		 　111.00
1
0.91%		111.50
0.5
0.45%		113.50
2
1.79%		113.50
0
0%		115.00
1.5
1.32%		 　115.00
0
0%		115.00
0
0%		116.00
1
0.87%		114.00
-2
-1.72%		115.00
1
0.88%		 　111.50
-3.5
-3.04%		109.00
-2.5
-2.24%		108.50
-0.5
-0.46%		110.50
2
1.84%		 111.37
6 月　108.00
-2.5
-2.26%		107.00
-1
-0.93%		107.50
0.5
0.47%		107.00
-0.5
-0.47%		110.00
3
2.8%		 　110.50
0.5
0.45%		109.00
-1.5
-1.36%		107.00
-2
-1.83%		107.00
0
0%		　　　　　　　　　　　　　　　　　　　108.35

說明:最高漲幅:9.54%最低跌幅:-9.87% 最高價:123.00最低價:92.20平均價:112.91,灰色底表示週末,漲65天(115.3)元,跌59天(-129.3)元,平盤16天
10%=1,4%=2,3%=7,2%=24,1%=16,0%=31,-0%=2,-1%=2,-2%=8,-3%=11,-4%=15,-5%=21,

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
2025-01-02 9941 3742354 4226 416652808 104.00 114.00 104.00 114.00 10.00 0% 114.00 2140 0.00 0 14.06
2025-01-03 9941 11052051 10259 1261399065 114.00 118.50 109.00 117.50 3.50 3.07% 117.00 13 117.50 172 14.49
2025-01-06 9941 6537449 5808 771624940 115.50 120.50 113.00 120.00 2.50 2.13% 119.50 59 120.00 50 14.80
2025-01-07 9941 6114525 4513 735718398 118.50 123.00 115.50 120.00 0.00 0% 120.00 22 120.50 54 14.80
2025-01-08 9941 5330248 6005 638766137 118.50 123.00 117.00 123.00 3.00 2.5% 122.50 6 123.00 155 15.17
2025-01-09 9941 3443486 3191 406296591 120.50 121.00 113.50 114.50 8.50 -6.91% 114.50 7 115.00 10 14.12
2025-01-10 9941 2168180 2112 244772303 114.50 116.00 111.50 112.00 2.50 -2.18% 112.00 30 112.50 40 13.81
2025-01-13 9941 984177 1152 109158036 111.50 112.00 110.00 110.50 1.50 -1.34% 110.50 64 111.00 1 13.63
2025-01-14 9941 587640 742 65553996 110.00 112.50 110.00 111.50 1.00 0.9% 111.50 2 112.00 15 13.75
2025-01-15 9941 648796 821 72518364 112.50 113.00 111.00 111.50 0.00 0% 111.00 63 111.50 3 13.75
2025-01-16 9941 690886 789 78320331 113.00 114.50 112.00 113.50 2.00 1.79% 113.00 69 113.50 10 14.00
2025-01-17 9941 1265144 2718 144304391 114.50 116.00 112.50 112.50 1.00 -0.88% 112.50 79 113.00 4 13.87
2025-01-20 9941 326249 521 36906866 112.50 113.50 112.50 113.50 1.00 0.89% 113.00 4 113.50 3 14.00
2025-01-21 9941 424225 560 48168867 114.00 115.00 112.50 114.00 0.50 0.44% 113.50 11 114.00 6 14.06
2025-01-22 9941 963877 1421 108845798 115.00 115.00 112.00 114.00 0.00 0% 113.50 5 114.00 41 14.06
2025-02-03 9941 1205732 1375 139075655 113.00 117.50 113.00 116.00 2.00 1.75% 116.00 13 116.50 16 14.30
2025-02-04 9941 1274647 870 148255759 116.00 117.50 114.50 116.50 0.50 0.43% 116.00 78 116.50 10 14.36
2025-02-05 9941 964328 1308 110923250 117.00 118.00 114.00 114.50 2.00 -1.72% 114.50 7 115.00 154 14.12
2025-02-06 9941 681248 793 79269542 114.50 117.50 114.50 117.50 3.00 2.62% 117.00 7 117.50 69 14.49
2025-02-07 9941 574366 707 67449477 117.50 118.00 116.00 118.00 0.50 0.43% 117.50 4 118.00 27 14.55
2025-02-10 9941 463783 667 54340656 117.50 118.50 116.50 117.50 0.50 -0.42% 117.00 7 117.50 20 14.49
2025-02-11 9941 573014 792 67680610 117.50 119.00 117.50 118.00 0.50 0.43% 117.50 7 118.00 5 14.55
2025-02-12 9941 1136006 1111 132316747 117.00 118.50 115.00 116.50 1.50 -1.27% 116.00 1 116.50 20 14.36
2025-02-13 9941 983833 921 116751080 117.50 119.50 117.00 119.50 3.00 2.58% 119.00 4 119.50 57 14.73
2025-02-14 9941 1235667 1362 149415174 119.50 122.50 118.50 121.50 2.00 1.67% 121.50 15 122.00 56 14.98
2025-02-17 9941 796906 918 96277819 122.00 122.00 120.00 120.50 1.00 -0.82% 120.00 67 120.50 4 14.86
2025-02-18 9941 1194385 1188 141755009 120.00 120.00 117.50 119.00 1.50 -1.24% 118.50 72 119.00 6 14.67
2025-02-19 9941 595528 659 71629492 120.00 121.00 119.50 120.50 1.50 1.26% 120.00 11 120.50 52 14.86
2025-02-20 9941 309422 425 37173598 120.50 120.50 119.00 120.50 0.00 0% 120.00 6 120.50 8 14.86
2025-02-21 9941 578343 661 69841777 120.00 121.50 120.00 121.50 1.00 0.83% 121.00 10 121.50 48 14.98
2025-02-24 9941 388330 610 47003960 120.00 122.00 120.00 120.50 1.00 -0.82% 120.50 10 121.00 5 14.86
2025-02-25 9941 486841 594 58290819 119.50 120.50 118.50 120.50 0.00 0% 120.00 3 120.50 1 14.86
2025-02-26 9941 576872 698 68647463 119.50 120.00 118.00 120.00 0.50 -0.41% 119.50 7 120.00 45 14.80
2025-02-27 9941 627182 754 75026021 119.00 121.50 118.50 119.50 0.50 -0.42% 119.00 3 119.50 1 14.73
2025-03-03 9941 499008 617 59651987 119.00 120.50 118.00 120.00 0.50 0.42% 119.50 11 120.00 4 14.80
2025-03-04 9941 669013 730 80212486 119.00 121.50 118.00 121.00 1.00 0.83% 120.00 43 121.00 1 14.92
2025-03-05 9941 777270 799 93821862 119.50 122.00 119.50 121.00 0.00 0% 121.00 1 121.50 8 14.92
2025-03-06 9941 590412 640 71427281 120.50 122.00 120.50 120.50 0.50 -0.41% 120.50 29 121.00 5 14.86
2025-03-07 9941 1149191 2137 138054689 122.00 122.50 118.50 118.50 2.00 -1.66% 118.50 8 119.00 11 14.61
2025-03-10 9941 662595 1019 78484841 119.00 120.00 117.50 117.50 1.00 -0.84% 117.50 33 118.00 7 14.93
2025-03-11 9941 1085817 2002 123950317 115.50 116.00 112.50 115.00 2.50 -2.13% 114.50 18 115.00 31 14.61
2025-03-12 9941 915419 962 105030205 114.00 115.50 114.00 115.50 0.50 0.43% 115.00 26 115.50 23 14.68
2025-03-13 9941 830369 1252 94590445 116.00 116.00 113.00 113.00 2.50 -2.16% 112.50 60 113.00 5 14.36
2025-03-14 9941 506131 723 57554052 113.50 114.50 113.00 114.00 1.00 0.88% 113.50 7 114.00 20 14.49
2025-03-17 9941 375574 587 42909969 114.50 115.00 113.00 115.00 1.00 0.88% 114.50 2 115.00 25 14.61
2025-03-18 9941 553347 645 64210271 115.00 117.00 115.00 115.50 0.50 0.43% 115.50 9 116.00 9 14.68
2025-03-19 9941 644757 727 74132970 115.50 116.50 114.00 114.50 1.00 -0.87% 114.00 28 115.00 10 14.55
2025-03-20 9941 309229 592 35443359 115.00 116.00 114.00 114.50 0.00 0% 114.00 73 114.50 3 14.55
2025-03-21 9941 630396 604 72940647 114.50 116.50 114.00 116.50 2.00 1.75% 115.00 6 116.50 68 14.80
2025-03-24 9941 567002 735 65414983 116.00 116.00 114.00 116.00 0.50 -0.43% 115.50 19 116.00 28 14.74
2025-03-25 9941 1124057 1480 127548045 116.00 116.00 112.50 114.00 2.00 -1.72% 113.00 16 114.00 35 14.49
2025-03-26 9941 854032 1115 96594925 114.00 114.00 112.00 114.00 0.00 0% 113.50 28 114.00 41 14.49
2025-03-27 9941 1351730 2004 149967338 113.00 113.00 110.00 112.00 2.00 -1.75% 111.50 27 112.00 58 14.23
2025-03-28 9941 1069923 1703 116672406 111.00 111.00 108.50 108.50 3.50 -3.13% 108.50 79 109.00 7 13.79
2025-03-31 9941 1317047 2006 139233419 106.00 108.00 104.50 105.50 3.00 -2.76% 105.50 12 106.00 46 13.41
2025-04-01 9941 586664 690 63215162 105.50 109.00 105.50 109.00 3.50 3.32% 108.50 8 109.00 37 13.85
2025-04-02 9941 473048 604 52202107 108.50 112.00 107.50 111.50 2.50 2.29% 111.00 4 111.50 4 14.17
2025-04-07 9941 587043 1318 58997648 100.50 100.50 100.50 100.50 11.00 -9.87% 0.00 0 100.50 1131 12.77
2025-04-08 9941 2077532 2618 203224881 93.00 100.00 93.00 99.40 1.10 -1.09% 99.40 2 99.50 1 12.63
2025-04-09 9941 2295065 5544 219248825 98.60 99.60 91.00 92.20 7.20 -7.24% 92.00 1 92.20 6 11.72
2025-04-10 9941 419672 564 42371722 101.00 101.00 100.50 101.00 8.80 9.54% 101.00 114 0.00 0 12.83
2025-04-11 9941 1023208 1392 104568707 98.90 105.50 98.90 105.50 4.50 4.46% 105.00 12 105.50 11 13.41
2025-04-14 9941 923336 1138 99365836 105.50 109.50 105.50 107.50 2.00 1.9% 107.50 3 108.00 17 13.66
2025-04-15 9941 598484 831 66154392 107.50 112.00 107.50 111.50 4.00 3.72% 111.00 40 111.50 8 14.17
2025-04-16 9941 657741 653 72882692 109.50 112.00 109.50 111.50 0.00 0% 111.50 3 112.00 20 14.17
2025-04-17 9941 588664 1067 64777346 110.50 111.50 109.00 109.00 2.50 -2.24% 109.00 28 109.50 31 13.85
2025-04-18 9941 521966 674 56627705 109.00 109.50 107.50 107.50 1.50 -1.38% 107.50 9 108.00 7 13.66
2025-04-21 9941 713780 796 75554203 107.00 108.00 104.00 104.00 3.50 -3.26% 104.00 32 105.00 9 13.21
2025-04-22 9941 661059 1929 68557206 103.50 105.50 103.00 103.50 0.50 -0.48% 103.50 5 104.00 10 13.15
2025-04-23 9941 423754 568 44470439 104.50 106.00 104.00 104.50 1.00 0.97% 104.50 16 105.00 8 13.28
2025-04-24 9941 206055 327 21563112 105.00 106.00 104.00 104.00 0.50 -0.48% 104.00 4 104.50 6 13.21
2025-04-25 9941 448090 504 47677238 105.50 107.50 105.00 107.50 3.50 3.37% 107.00 1 107.50 26 13.66
2025-04-28 9941 192439 396 20508713 107.50 108.00 106.00 106.50 1.00 -0.93% 106.00 32 106.50 10 13.53
2025-04-29 9941 302827 414 32750559 106.50 109.00 106.50 109.00 2.50 2.35% 108.00 10 109.00 25 13.85
2025-04-30 9941 371185 430 40215873 108.00 109.50 107.50 107.50 1.50 -1.38% 107.50 4 108.00 2 13.66
2025-05-02 9941 256057 353 27877777 108.00 109.50 108.00 109.50 2.00 1.86% 109.00 6 109.50 28 13.91
2025-05-05 9941 485143 1331 52757367 110.00 111.00 107.50 108.00 1.50 -1.37% 107.50 15 109.00 14 13.72
2025-05-06 9941 413667 497 45391706 107.50 111.00 107.50 110.50 2.50 2.31% 110.00 25 110.50 1 14.04
2025-05-07 9941 227805 337 25003712 110.50 111.50 108.50 108.50 2.00 -1.81% 108.50 14 109.00 5 13.79
2025-05-08 9941 250974 394 27200353 108.50 109.50 108.00 108.50 0.00 0% 108.00 21 108.50 1 13.79
2025-05-09 9941 323703 422 35415260 108.50 110.50 108.00 110.00 1.50 1.38% 109.50 7 110.00 6 14.42
2025-05-12 9941 395921 466 43988005 111.50 112.00 110.50 111.00 1.00 0.91% 110.50 13 111.00 3 14.55
2025-05-13 9941 298285 446 33209544 111.00 112.00 110.50 111.50 0.50 0.45% 111.00 18 111.50 12 14.61
2025-05-14 9941 552339 663 62211529 112.00 113.50 111.50 113.50 2.00 1.79% 113.00 3 113.50 14 14.88
2025-05-15 9941 249545 420 28131919 112.50 113.50 112.00 113.50 0.00 0% 112.50 2 113.50 40 14.88
2025-05-16 9941 499901 731 57173618 113.50 115.00 113.50 115.00 1.50 1.32% 114.50 2 115.00 47 15.07
2025-05-19 9941 458816 1069 52555765 114.00 115.50 113.50 115.00 0.00 0% 114.00 5 115.00 40 15.07
2025-05-20 9941 266685 469 30534510 115.50 115.50 114.00 115.00 0.00 0% 114.50 3 115.00 40 15.07
2025-05-21 9941 342068 493 39461958 114.00 116.00 114.00 116.00 1.00 0.87% 115.00 13 116.00 64 15.20
2025-05-22 9941 308813 2281 35288912 115.00 115.50 113.50 114.00 2.00 -1.72% 113.50 34 114.00 7 14.94
2025-05-23 9941 320347 428 36773277 114.00 115.50 114.00 115.00 1.00 0.88% 114.00 44 115.00 25 15.07
2025-05-26 9941 860384 3813 96845543 114.50 115.00 111.00 111.50 3.50 -3.04% 111.00 67 111.50 6 14.61
2025-05-27 9941 505075 1496 55467054 111.00 112.00 108.50 109.00 2.50 -2.24% 109.00 27 109.50 4 14.29
2025-05-28 9941 445750 1429 48358830 109.50 110.50 107.50 108.50 0.50 -0.46% 108.50 4 109.00 9 14.22
2025-05-29 9941 466003 678 50735899 109.50 110.50 107.50 110.50 2.00 1.84% 109.00 1 110.50 24 14.48
2025-06-02 9941 407572 677 43938612 108.50 108.50 107.00 108.00 2.50 -2.26% 108.00 6 108.50 7 14.15
2025-06-03 9941 1049103 1506 111193615 109.00 109.00 105.00 107.00 1.00 -0.93% 106.50 1 107.00 11 14.02
2025-06-04 9941 1296749 1166 140019550 107.50 110.00 106.50 107.50 0.50 0.47% 107.50 5 108.00 16 14.09
2025-06-05 9941 810520 928 86947706 107.00 108.50 106.00 107.00 0.50 -0.47% 107.00 5 107.50 11 14.02
2025-06-06 9941 679832 797 74131605 107.50 110.00 107.00 110.00 3.00 2.8% 109.00 19 110.00 69 14.42
2025-06-09 9941 663163 769 73374039 109.50 111.50 109.50 110.50 0.50 0.45% 110.50 7 111.00 6 14.48
2025-06-10 9941 963619 1047 104874448 109.50 110.50 107.50 109.00 1.50 -1.36% 108.50 9 109.00 13 14.29
2025-06-11 9941 773511 1170 82874958 108.50 108.50 106.50 107.00 2.00 -1.83% 107.00 5 107.50 34 14.02
2025-06-12 9941 465068 677 49531824 107.00 107.00 106.00 107.00 0.00 0% 106.50 21 107.00 20 14.02