茂順(9942)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 | 134.50 0 0% | 133.00 -1.5 -1.12% | 132.50 -0.5 -0.38% | 132.50 0 0% | 131.00 -1.5 -1.13% | 131.00 0 0% | 129.50 -1.5 -1.15% | 130.00 0.5 0.39% | 129.50 -0.5 -0.38% | 129.50 0 0% | 129.50 0 0% | 127.00 -2.5 -1.93% | 127.50 0.5 0.39% | 128.50 1 0.78% | 129.00 0.5 0.39% | 128.50 -0.5 -0.39% | 129.00 0.5 0.39% | 128.00 -1 -0.78% | 128.00 0 0% | 128.50 0.5 0.39% | 128.50 0 0% | 128.50 0 0% | 129.67 | |||||||||
| 2 月 | 128.00 -0.5 -0.39% | 127.50 -0.5 -0.39% | 127.00 -0.5 -0.39% | 131.00 4 3.15% | 131.00 0 0% | 132.00 1 0.76% | 131.50 -0.5 -0.38% | 134.00 2.5 1.9% | 133.00 -1 -0.75% | 134.00 1 0.75% | 135.50 1.5 1.12% | 134.00 -1.5 -1.11% | 135.50 1.5 1.12% | 132.4 | ||||||||||||||||||
| 3 月 | 136.50 1 0.74% | 136.00 -0.5 -0.37% | 136.50 0.5 0.37% | 137.50 1 0.73% | 139.50 2 1.45% | 138.00 -1.5 -1.08% | 134.50 -3.5 -2.54% | 136.00 1.5 1.12% | 137.00 1 0.74% | 135.00 -2 -1.46% | 133.50 -1.5 -1.11% | 135.00 1.5 1.12% | 136.00 1 0.74% | 135.00 -1 -0.74% | 135.50 0.5 0.37% | 135.00 -0.5 -0.37% | 135.00 0 0% | 134.00 -1 -0.74% | 135.00 1 0.75% | 134.50 -0.5 -0.37% | 135.00 0.5 0.37% | 135.61 | ||||||||||
| 4 月 | 135.50 0.5 0.37% | 135.00 -0.5 -0.37% | 135.00 0 0% | 135.50 0.5 0.37% | 132.50 -3 -2.21% | 132.50 0 0% | 130.50 -2 -1.51% | 131.00 0.5 0.38% | 131.00 0 0% | 128.00 -3 -2.29% | 129.50 1.5 1.17% | 129.50 0 0% | 127.50 -2 -1.54% | 126.00 -1.5 -1.18% | 127.00 1 0.79% | 127.50 0.5 0.39% | 128.50 1 0.78% | 130.73 |
說明:最高漲幅:3.15%最低跌幅:-2.54% 最高價:139.50最低價:126.00平均價:132.21,灰色底表示週末,漲42天(46)元,跌34天(-45.5)元,平盤17天
3%=2,2%=1,1%=22,0%=34,-0%=2,-1%=5,-2%=13,-3%=14,
| 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 | 9942 | 119000 | 92 | 15950000 | 134.50 | 135.00 | 133.50 | 134.50 | 0.00 | 0% | 134.00 | 6 | 134.50 | 2 | 11.63 |
| 2024-01-03 | 9942 | 191000 | 163 | 25489500 | 134.00 | 134.50 | 133.00 | 133.00 | 1.50 | -1.12% | 133.00 | 39 | 134.00 | 24 | 11.51 |
| 2024-01-04 | 9942 | 165000 | 135 | 21880500 | 133.00 | 133.50 | 132.00 | 132.50 | 0.50 | -0.38% | 132.00 | 49 | 132.50 | 1 | 11.46 |
| 2024-01-05 | 9942 | 63000 | 59 | 8351500 | 133.50 | 133.50 | 132.00 | 132.50 | 0.00 | 0% | 132.50 | 13 | 133.00 | 5 | 11.46 |
| 2024-01-08 | 9942 | 184000 | 159 | 24205500 | 132.50 | 132.50 | 131.00 | 131.00 | 1.50 | -1.13% | 131.00 | 29 | 131.50 | 3 | 11.33 |
| 2024-01-09 | 9942 | 144000 | 128 | 18807000 | 131.50 | 131.50 | 130.00 | 131.00 | 0.00 | 0% | 130.50 | 8 | 131.00 | 9 | 11.33 |
| 2024-01-10 | 9942 | 178000 | 151 | 23147500 | 131.00 | 131.00 | 129.50 | 129.50 | 1.50 | -1.15% | 129.50 | 28 | 130.00 | 6 | 11.20 |
| 2024-01-11 | 9942 | 246000 | 134 | 31870500 | 129.50 | 131.00 | 129.00 | 130.00 | 0.50 | 0.39% | 130.00 | 5 | 130.50 | 23 | 11.25 |
| 2024-01-12 | 9942 | 176000 | 120 | 22766000 | 130.00 | 130.00 | 129.00 | 129.50 | 0.50 | -0.38% | 129.50 | 2 | 130.00 | 23 | 11.20 |
| 2024-01-15 | 9942 | 108000 | 76 | 13989000 | 129.50 | 130.00 | 129.00 | 129.50 | 0.00 | 0% | 129.50 | 2 | 130.00 | 12 | 11.20 |
| 2024-01-16 | 9942 | 99000 | 84 | 12821000 | 130.00 | 130.00 | 129.00 | 129.50 | 0.00 | 0% | 129.00 | 42 | 130.00 | 1 | 11.20 |
| 2024-01-17 | 9942 | 277000 | 244 | 35385500 | 129.00 | 129.50 | 126.50 | 127.00 | 2.50 | -1.93% | 126.50 | 11 | 127.50 | 20 | 10.99 |
| 2024-01-18 | 9942 | 141000 | 129 | 17931500 | 127.00 | 128.00 | 126.00 | 127.50 | 0.50 | 0.39% | 127.50 | 2 | 128.00 | 22 | 11.03 |
| 2024-01-19 | 9942 | 105000 | 95 | 13506000 | 127.50 | 129.50 | 127.50 | 128.50 | 1.00 | 0.78% | 128.50 | 3 | 129.00 | 3 | 11.12 |
| 2024-01-22 | 9942 | 116000 | 87 | 15003500 | 128.50 | 130.50 | 128.50 | 129.00 | 0.50 | 0.39% | 129.00 | 1 | 129.50 | 11 | 11.16 |
| 2024-01-23 | 9942 | 125000 | 110 | 16105000 | 129.50 | 130.00 | 128.50 | 128.50 | 0.50 | -0.39% | 128.00 | 25 | 129.00 | 4 | 11.12 |
| 2024-01-24 | 9942 | 89000 | 74 | 11502500 | 128.50 | 130.00 | 128.50 | 129.00 | 0.50 | 0.39% | 129.00 | 6 | 129.50 | 6 | 11.16 |
| 2024-01-25 | 9942 | 119000 | 108 | 15305000 | 129.50 | 129.50 | 128.00 | 128.00 | 1.00 | -0.78% | 128.00 | 24 | 128.50 | 2 | 11.07 |
| 2024-01-26 | 9942 | 99000 | 91 | 12696500 | 128.00 | 129.50 | 127.50 | 128.00 | 0.00 | 0% | 127.50 | 13 | 128.50 | 1 | 11.07 |
| 2024-01-29 | 9942 | 80000 | 63 | 10308000 | 128.50 | 129.50 | 128.50 | 128.50 | 0.50 | 0.39% | 128.50 | 9 | 129.00 | 3 | 11.12 |
| 2024-01-30 | 9942 | 72000 | 58 | 9283000 | 128.50 | 129.50 | 128.50 | 128.50 | 0.00 | 0% | 128.50 | 9 | 129.00 | 1 | 11.12 |
| 2024-01-31 | 9942 | 108000 | 96 | 13848500 | 128.50 | 129.00 | 127.50 | 128.50 | 0.00 | 0% | 128.50 | 4 | 129.00 | 20 | 11.12 |
| 2024-02-01 | 9942 | 167000 | 141 | 21368000 | 128.50 | 129.00 | 127.50 | 128.00 | 0.50 | -0.39% | 128.00 | 11 | 128.50 | 7 | 11.07 |
| 2024-02-02 | 9942 | 137000 | 133 | 17519500 | 128.00 | 128.50 | 127.50 | 127.50 | 0.50 | -0.39% | 127.50 | 18 | 128.00 | 8 | 11.03 |
| 2024-02-05 | 9942 | 232000 | 195 | 29533500 | 127.50 | 128.00 | 127.00 | 127.00 | 0.50 | -0.39% | 127.00 | 25 | 128.00 | 4 | 10.99 |
| 2024-02-15 | 9942 | 313000 | 240 | 40601500 | 128.00 | 132.00 | 128.00 | 131.00 | 4.00 | 3.15% | 130.50 | 3 | 131.50 | 3 | 11.33 |
| 2024-02-16 | 9942 | 243000 | 171 | 32011000 | 132.00 | 132.50 | 131.00 | 131.00 | 0.00 | 0% | 131.00 | 22 | 131.50 | 2 | 11.33 |
| 2024-02-19 | 9942 | 213000 | 198 | 28028000 | 131.00 | 132.50 | 131.00 | 132.00 | 1.00 | 0.76% | 131.50 | 4 | 132.00 | 3 | 11.42 |
| 2024-02-20 | 9942 | 247000 | 197 | 32605000 | 132.00 | 133.00 | 131.00 | 131.50 | 0.50 | -0.38% | 131.50 | 2 | 132.00 | 20 | 11.38 |
| 2024-02-21 | 9942 | 273000 | 214 | 36438000 | 131.50 | 134.50 | 131.50 | 134.00 | 2.50 | 1.9% | 133.50 | 8 | 134.50 | 28 | 11.59 |
| 2024-02-22 | 9942 | 229000 | 211 | 30589000 | 135.00 | 135.00 | 133.00 | 133.00 | 1.00 | -0.75% | 133.00 | 4 | 133.50 | 2 | 11.51 |
| 2024-02-23 | 9942 | 149000 | 126 | 19987000 | 133.50 | 135.00 | 133.50 | 134.00 | 1.00 | 0.75% | 134.00 | 8 | 134.50 | 36 | 11.59 |
| 2024-02-26 | 9942 | 265000 | 206 | 35869500 | 134.00 | 136.50 | 133.50 | 135.50 | 1.50 | 1.12% | 135.50 | 2 | 136.00 | 22 | 11.72 |
| 2024-02-27 | 9942 | 269000 | 196 | 36231500 | 136.00 | 136.00 | 133.50 | 134.00 | 1.50 | -1.11% | 134.00 | 13 | 134.50 | 2 | 11.59 |
| 2024-02-29 | 9942 | 394000 | 266 | 53505500 | 135.00 | 137.00 | 134.50 | 135.50 | 1.50 | 1.12% | 135.00 | 30 | 136.00 | 26 | 11.72 |
| 2024-03-01 | 9942 | 196000 | 166 | 26691500 | 135.50 | 137.00 | 135.50 | 136.50 | 1.00 | 0.74% | 136.00 | 18 | 136.50 | 44 | 11.81 |
| 2024-03-04 | 9942 | 155000 | 128 | 21130500 | 137.00 | 137.00 | 136.00 | 136.00 | 0.50 | -0.37% | 136.00 | 17 | 136.50 | 10 | 11.76 |
| 2024-03-05 | 9942 | 232000 | 184 | 31647000 | 136.50 | 137.00 | 136.00 | 136.50 | 0.50 | 0.37% | 136.50 | 12 | 137.00 | 56 | 11.81 |
| 2024-03-06 | 9942 | 331000 | 268 | 45581000 | 136.50 | 139.00 | 136.50 | 137.50 | 1.00 | 0.73% | 137.50 | 26 | 138.00 | 9 | 11.89 |
| 2024-03-07 | 9942 | 610000 | 470 | 85335500 | 139.50 | 141.50 | 138.50 | 139.50 | 2.00 | 1.45% | 139.00 | 43 | 139.50 | 9 | 12.07 |
| 2024-03-08 | 9942 | 545000 | 383 | 75283000 | 139.50 | 140.50 | 137.00 | 138.00 | 1.50 | -1.08% | 138.00 | 5 | 138.50 | 2 | 11.94 |
| 2024-03-11 | 9942 | 737000 | 522 | 98573500 | 135.00 | 135.50 | 132.00 | 134.50 | 3.50 | -2.54% | 134.00 | 3 | 134.50 | 10 | 11.63 |
| 2024-03-12 | 9942 | 202000 | 161 | 27462000 | 134.50 | 137.00 | 134.50 | 136.00 | 1.50 | 1.12% | 136.00 | 2 | 136.50 | 23 | 11.76 |
| 2024-03-13 | 9942 | 390000 | 286 | 53336000 | 136.00 | 138.00 | 135.50 | 137.00 | 1.00 | 0.74% | 136.50 | 4 | 137.00 | 7 | 11.85 |
| 2024-03-14 | 9942 | 417000 | 334 | 57078500 | 138.00 | 139.00 | 135.00 | 135.00 | 2.00 | -1.46% | 135.00 | 54 | 135.50 | 1 | 11.68 |
| 2024-03-15 | 9942 | 253000 | 200 | 34028500 | 135.00 | 136.00 | 133.50 | 133.50 | 1.50 | -1.11% | 133.00 | 43 | 134.00 | 2 | 11.55 |
| 2024-03-18 | 9942 | 258000 | 167 | 34660000 | 133.50 | 135.50 | 133.50 | 135.00 | 1.50 | 1.12% | 134.00 | 27 | 135.00 | 1 | 11.46 |
| 2024-03-19 | 9942 | 151000 | 121 | 20492500 | 135.00 | 136.50 | 134.50 | 136.00 | 1.00 | 0.74% | 135.50 | 14 | 136.00 | 9 | 11.54 |
| 2024-03-20 | 9942 | 144000 | 116 | 19519000 | 136.50 | 136.50 | 135.00 | 135.00 | 1.00 | -0.74% | 135.00 | 44 | 135.50 | 5 | 11.46 |
| 2024-03-21 | 9942 | 205000 | 139 | 27827500 | 136.00 | 136.50 | 135.00 | 135.50 | 0.50 | 0.37% | 135.50 | 18 | 136.00 | 1 | 11.50 |
| 2024-03-22 | 9942 | 184000 | 124 | 24858500 | 135.50 | 135.50 | 134.50 | 135.00 | 0.50 | -0.37% | 135.00 | 1 | 135.50 | 29 | 11.46 |
| 2024-03-25 | 9942 | 273000 | 181 | 36804000 | 133.00 | 136.00 | 133.00 | 135.00 | 0.00 | 0% | 135.00 | 203 | 135.50 | 4 | 11.46 |
| 2024-03-26 | 9942 | 199000 | 157 | 26759000 | 135.50 | 136.00 | 133.50 | 134.00 | 1.00 | -0.74% | 134.00 | 2 | 134.50 | 8 | 11.38 |
| 2024-03-27 | 9942 | 155000 | 130 | 20836500 | 133.50 | 135.00 | 133.50 | 135.00 | 1.00 | 0.75% | 134.50 | 27 | 135.00 | 2 | 11.46 |
| 2024-03-28 | 9942 | 143000 | 89 | 19305500 | 135.00 | 135.50 | 134.50 | 134.50 | 0.50 | -0.37% | 134.50 | 33 | 135.00 | 2 | 11.42 |
| 2024-03-29 | 9942 | 251000 | 168 | 33881000 | 135.50 | 135.50 | 134.00 | 135.00 | 0.50 | 0.37% | 135.00 | 8 | 135.50 | 16 | 11.46 |
| 2024-04-01 | 9942 | 153000 | 118 | 20779500 | 135.50 | 136.50 | 135.50 | 135.50 | 0.50 | 0.37% | 135.50 | 3 | 136.00 | 22 | 11.50 |
| 2024-04-02 | 9942 | 143000 | 117 | 19347500 | 135.50 | 136.00 | 135.00 | 135.00 | 0.50 | -0.37% | 135.00 | 36 | 135.50 | 9 | 11.46 |
| 2024-04-03 | 9942 | 129000 | 109 | 17485000 | 135.00 | 136.50 | 135.00 | 135.00 | 0.00 | 0% | 135.00 | 77 | 136.00 | 3 | 11.46 |
| 2024-04-08 | 9942 | 173000 | 141 | 23490000 | 135.00 | 136.50 | 135.00 | 135.50 | 0.50 | 0.37% | 135.50 | 1 | 136.00 | 19 | 11.50 |
| 2024-04-09 | 9942 | 597000 | 465 | 79248000 | 135.00 | 135.00 | 132.00 | 132.50 | 3.00 | -2.21% | 132.50 | 5 | 133.00 | 31 | 11.25 |
| 2024-04-10 | 9942 | 194000 | 161 | 25692000 | 132.50 | 133.00 | 132.00 | 132.50 | 0.00 | 0% | 132.00 | 77 | 132.50 | 11 | 11.25 |
| 2024-04-11 | 9942 | 299000 | 250 | 39167000 | 132.50 | 132.50 | 130.00 | 130.50 | 2.00 | -1.51% | 130.50 | 38 | 131.00 | 8 | 11.08 |
| 2024-04-12 | 9942 | 259000 | 169 | 33868000 | 130.50 | 131.50 | 130.00 | 131.00 | 0.50 | 0.38% | 130.50 | 33 | 131.00 | 2 | 11.12 |
| 2024-04-15 | 9942 | 106000 | 88 | 13870000 | 130.00 | 131.50 | 130.00 | 131.00 | 0.00 | 0% | 131.00 | 14 | 131.50 | 7 | 11.12 |
| 2024-04-16 | 9942 | 362000 | 300 | 46624000 | 130.50 | 130.50 | 128.00 | 128.00 | 3.00 | -2.29% | 128.00 | 93 | 128.50 | 1 | 10.87 |
| 2024-04-17 | 9942 | 90000 | 73 | 11613500 | 128.00 | 129.50 | 127.50 | 129.50 | 1.50 | 1.17% | 129.00 | 29 | 130.00 | 12 | 10.99 |
| 2024-04-18 | 9942 | 94000 | 69 | 12141500 | 129.50 | 129.50 | 128.50 | 129.50 | 0.00 | 0% | 129.50 | 1 | 130.00 | 39 | 10.99 |
| 2024-04-19 | 9942 | 551443 | 609 | 70242968 | 128.00 | 128.50 | 126.00 | 127.50 | 2.00 | -1.54% | 127.00 | 36 | 127.50 | 10 | 10.82 |
| 2024-04-22 | 9942 | 300000 | 233 | 37800000 | 125.00 | 127.00 | 125.00 | 126.00 | 1.50 | -1.18% | 126.00 | 6 | 126.50 | 22 | 10.70 |
| 2024-04-23 | 9942 | 156000 | 128 | 19747500 | 127.00 | 127.00 | 126.00 | 127.00 | 1.00 | 0.79% | 126.50 | 17 | 127.00 | 11 | 10.78 |
| 2024-04-24 | 9942 | 81000 | 78 | 10342000 | 127.00 | 128.00 | 127.00 | 127.50 | 0.50 | 0.39% | 127.50 | 11 | 128.00 | 7 | 10.82 |
| 2024-04-25 | 9942 | 114000 | 101 | 14630000 | 127.00 | 129.00 | 127.00 | 128.50 | 1.00 | 0.78% | 128.00 | 15 | 129.00 | 7 | 10.91 |