潤泰新(9945)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12345678910111213141516171819202122232425262728293031當月平均
1 月　39.25
0
0%		38.70
-0.55
-1.4%		38.55
-0.15
-0.39%		38.05
-0.5
-1.3%		 　37.65
-0.4
-1.05%		37.20
-0.45
-1.2%		36.95
-0.25
-0.67%		37.00
0.05
0.14%		36.90
-0.1
-0.27%		 　37.00
0.1
0.27%		35.90
-1.1
-2.97%		34.90
-1
-2.79%		34.80
-0.1
-0.29%		35.45
0.65
1.87%		 　35.45
0
0%		35.60
0.15
0.42%		36.00
0.4
1.12%		35.80
-0.2
-0.56%		36.35
0.55
1.54%		 　36.35
0
0%		35.90
-0.45
-1.24%		35.75
-0.15
-0.42%		36.61
2 月36.10
0.35
0.98%		36.05
-0.05
-0.14%		 　35.75
-0.3
-0.83%		 　　　　　　　　36.10
0.35
0.98%		36.20
0.1
0.28%		 　37.15
0.95
2.62%		36.95
-0.2
-0.54%		36.85
-0.1
-0.27%		37.05
0.2
0.54%		36.70
-0.35
-0.94%		 　36.65
-0.05
-0.14%		36.20
-0.45
-1.23%		 36.35
0.15
0.41%		 36.41
3 月36.00
-0.35
-0.96%		 　35.65
-0.35
-0.97%		35.65
0
0%		36.15
0.5
1.4%		35.85
-0.3
-0.83%		35.85
0
0%		 　36.40
0.55
1.53%		36.95
0.55
1.51%		36.85
-0.1
-0.27%		35.50
-1.35
-3.66%		35.00
-0.5
-1.41%		 　34.70
-0.3
-0.86%		34.10
-0.6
-1.73%		34.15
0.05
0.15%		35.35
1.2
3.51%		35.10
-0.25
-0.71%		 　35.15
0.05
0.14%		35.20
0.05
0.14%		35.25
0.05
0.14%		35.05
-0.2
-0.57%		35.15
0.1
0.29%		 35.48
4 月35.45
0.3
0.85%		35.05
-0.4
-1.13%		34.65
-0.4
-1.14%		 　　　34.50
-0.15
-0.43%		34.95
0.45
1.3%		35.00
0.05
0.14%		34.90
-0.1
-0.29%		34.95
0.05
0.14%		 　35.20
0.25
0.72%		34.45
-0.75
-2.13%		34.85
0.4
1.16%		36.45
1.6
4.59%		36.15
-0.3
-0.82%		 　36.60
0.45
1.24%		36.95
0.35
0.96%		36.85
-0.1
-0.27%		　　　　　　　35.43

說明:最高漲幅:4.59%最低跌幅:-3.66% 最高價:39.25最低價:34.10平均價:35.99,灰色底表示週末,漲40天(14.45)元,跌45天(-15.65)元,平盤7天
5%=1,4%=1,3%=2,2%=5,1%=16,0%=22,-0%=1,-1%=2,-2%=2,-3%=13,-4%=27,

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 9945 14915000 6382 579800100 37.95 39.35 37.80 39.25 1.50 0% 39.20 44 39.25 104 18.87
2024-01-03 9945 8526000 4133 330644350 39.10 39.15 38.55 38.70 0.55 -1.4% 38.70 129 38.75 15 18.61
2024-01-04 9945 4517000 2137 174341400 38.60 38.85 38.45 38.55 0.15 -0.39% 38.55 13 38.60 16 18.53
2024-01-05 9945 5352000 2433 204833850 38.50 38.90 37.95 38.05 0.50 -1.3% 38.05 90 38.10 117 18.29
2024-01-08 9945 4475000 1889 169514550 37.50 38.45 37.50 37.65 0.40 -1.05% 37.60 267 37.65 117 18.10
2024-01-09 9945 5147000 2115 192372850 37.90 38.00 37.20 37.20 0.45 -1.2% 37.20 56 37.25 137 17.88
2024-01-10 9945 3739000 1565 138676100 37.45 37.45 36.90 36.95 0.25 -0.67% 36.95 18 37.00 13 17.76
2024-01-11 9945 3605000 1448 133247550 36.95 37.25 36.70 37.00 0.05 0.14% 37.00 38 37.05 10 17.79
2024-01-12 9945 1929000 961 71255450 36.90 37.05 36.85 36.90 0.10 -0.27% 36.90 186 36.95 78 17.74
2024-01-15 9945 2708000 1144 100367400 37.20 37.30 36.90 37.00 0.10 0.27% 37.00 184 37.10 8 17.79
2024-01-16 9945 10712000 4775 387410150 36.85 36.90 35.85 35.90 1.10 -2.97% 35.90 316 35.95 34 17.26
2024-01-17 9945 10965000 5546 386512100 35.70 35.75 34.90 34.90 1.00 -2.79% 34.90 212 34.95 2 16.78
2024-01-18 9945 4775000 2174 166803650 34.90 35.35 34.65 34.80 0.10 -0.29% 34.80 169 34.90 2 16.73
2024-01-19 9945 3854000 1535 135746850 34.90 35.55 34.80 35.45 0.65 1.87% 35.45 27 35.50 96 17.04
2024-01-22 9945 2776000 1337 98430250 35.55 35.65 35.30 35.45 0.00 0% 35.40 181 35.45 35 17.04
2024-01-23 9945 2366000 1060 84368850 35.70 35.80 35.55 35.60 0.15 0.42% 35.60 47 35.70 10 17.12
2024-01-24 9945 3553000 1557 128235600 35.95 36.35 35.80 36.00 0.40 1.12% 36.00 21 36.05 74 17.31
2024-01-25 9945 2430000 914 87248600 36.25 36.25 35.80 35.80 0.20 -0.56% 35.80 149 35.90 4 17.21
2024-01-26 9945 3528000 1441 128082950 36.35 36.45 36.05 36.35 0.55 1.54% 36.30 6 36.35 21 17.48
2024-01-29 9945 1780000 765 64672300 36.30 36.50 36.15 36.35 0.00 0% 36.30 43 36.35 92 17.48
2024-01-30 9945 3662000 1565 132216150 36.80 36.80 35.85 35.90 0.45 -1.24% 35.85 211 35.90 12 17.26
2024-01-31 9945 1781000 831 63754100 35.90 35.95 35.60 35.75 0.15 -0.42% 35.75 4 35.80 22 17.19
2024-02-01 9945 2051000 936 73918150 36.05 36.30 35.90 36.10 0.35 0.98% 36.05 41 36.10 3 17.36
2024-02-02 9945 2035000 846 73317850 36.15 36.20 35.90 36.05 0.05 -0.14% 36.00 40 36.05 19 17.33
2024-02-05 9945 3746000 1513 133728950 35.55 35.80 35.55 35.75 0.30 -0.83% 35.70 75 35.75 10 17.19
2024-02-15 9945 5448000 2805 195101250 35.70 36.10 35.40 36.10 0.35 0.98% 36.05 41 36.10 43 17.36
2024-02-16 9945 3728000 1631 135060900 36.15 36.45 36.10 36.20 0.10 0.28% 36.20 24 36.25 38 17.40
2024-02-19 9945 6903000 2948 254377800 36.35 37.20 36.35 37.15 0.95 2.62% 37.10 50 37.15 123 17.86
2024-02-20 9945 3127000 1536 115687500 37.15 37.25 36.85 36.95 0.20 -0.54% 36.90 91 36.95 24 17.76
2024-02-21 9945 2743000 1314 101023500 37.10 37.10 36.70 36.85 0.10 -0.27% 36.85 32 36.90 141 17.72
2024-02-22 9945 3736000 1681 138660650 36.90 37.35 36.85 37.05 0.20 0.54% 37.05 81 37.10 148 17.81
2024-02-23 9945 3672000 1837 135110300 37.15 37.15 36.60 36.70 0.35 -0.94% 36.70 5 36.75 78 17.64
2024-02-26 9945 3121000 1429 114490350 36.70 36.85 36.60 36.65 0.05 -0.14% 36.65 36 36.70 10 17.62
2024-02-27 9945 3720000 2055 135239100 36.60 36.80 36.15 36.20 0.45 -1.23% 36.15 82 36.20 20 17.40
2024-02-29 9945 5719000 2326 206567150 36.05 36.40 35.90 36.35 0.15 0.41% 36.30 23 36.35 82 17.48
2024-03-01 9945 4144000 1827 149416050 36.20 36.25 35.95 36.00 0.35 -0.96% 36.00 423 36.05 18 17.31
2024-03-04 9945 6953000 3298 248798950 36.05 36.05 35.60 35.65 0.35 -0.97% 35.65 103 35.70 5 17.14
2024-03-05 9945 3733000 1659 133355300 35.65 35.95 35.60 35.65 0.00 0% 35.65 200 35.70 12 17.14
2024-03-06 9945 4664000 2153 168167100 35.65 36.25 35.65 36.15 0.50 1.4% 36.15 35 36.20 28 17.38
2024-03-07 9945 5193000 2267 185912800 36.10 36.10 35.60 35.85 0.30 -0.83% 35.85 23 35.90 16 17.24
2024-03-08 9945 4932000 2017 177044950 35.80 36.15 35.70 35.85 0.00 0% 35.85 32 35.90 85 17.24
2024-03-11 9945 6913000 2711 250682850 35.65 36.65 35.60 36.40 0.55 1.53% 36.40 20 36.45 42 17.50
2024-03-12 9945 6541000 2512 239885000 36.55 36.95 36.30 36.95 0.55 1.51% 36.95 19 37.00 337 17.76
2024-03-13 9945 4903000 2242 181091100 36.95 37.15 36.80 36.85 0.10 -0.27% 36.85 25 36.90 54 17.72
2024-03-14 9945 20109000 7285 714569950 36.30 36.30 35.20 35.50 1.35 -3.66% 35.45 133 35.50 13 17.07
2024-03-15 9945 10472000 3938 367509400 35.45 35.45 34.95 35.00 0.50 -1.41% 35.00 412 35.20 9 12.82
2024-03-18 9945 7137000 3409 248061200 35.00 35.15 34.60 34.70 0.30 -0.86% 34.65 146 34.70 73 12.71
2024-03-19 9945 10868000 5859 372152850 34.60 34.60 34.10 34.10 0.60 -1.73% 34.10 281 34.15 9 12.49
2024-03-20 9945 9273000 4530 315222750 34.05 34.50 33.65 34.15 0.05 0.15% 34.15 11 34.20 23 12.51
2024-03-21 9945 9248000 3940 323932700 34.30 35.35 34.30 35.35 1.20 3.51% 35.30 101 35.35 125 12.95
2024-03-22 9945 6444000 2330 226110050 35.10 35.35 34.90 35.10 0.25 -0.71% 35.05 128 35.10 21 12.86
2024-03-25 9945 6154000 2660 217506200 35.10 35.90 35.05 35.15 0.05 0.14% 35.15 29 35.20 6 12.88
2024-03-26 9945 5577000 2307 196128400 35.30 35.50 34.85 35.20 0.05 0.14% 35.15 1 35.20 27 12.89
2024-03-27 9945 4569000 2043 161134700 35.20 35.40 35.10 35.25 0.05 0.14% 35.25 121 35.30 20 12.91
2024-03-28 9945 5395000 2632 190300450 35.35 35.60 35.05 35.05 0.20 -0.57% 35.05 45 35.15 10 12.84
2024-03-29 9945 2967000 1199 104361250 35.20 35.35 35.05 35.15 0.10 0.29% 35.10 21 35.15 1 12.88
2024-04-01 9945 3684000 1309 130071650 35.15 35.45 35.10 35.45 0.30 0.85% 35.40 39 35.45 35 12.99
2024-04-02 9945 4807000 2081 168671000 35.45 35.50 34.95 35.05 0.40 -1.13% 35.05 4 35.10 70 12.84
2024-04-03 9945 4669000 2214 162330250 35.05 35.05 34.65 34.65 0.40 -1.14% 34.65 33 34.70 18 12.69
2024-04-08 9945 4387000 2243 151271000 34.50 34.70 34.35 34.50 0.15 -0.43% 34.45 86 34.55 11 12.64
2024-04-09 9945 3942000 1795 137443700 34.50 35.05 34.50 34.95 0.45 1.3% 34.90 63 34.95 26 12.80
2024-04-10 9945 3931000 1731 137712800 35.00 35.15 34.90 35.00 0.05 0.14% 35.00 62 35.05 7 12.82
2024-04-11 9945 7383000 2996 258235500 35.40 35.40 34.70 34.90 0.10 -0.29% 34.85 42 34.90 20 12.78
2024-04-12 9945 5260000 2114 183153950 34.60 35.05 34.50 34.95 0.05 0.14% 34.95 5 35.00 116 12.80
2024-04-15 9945 7075000 2730 249553300 34.90 35.50 34.90 35.20 0.25 0.72% 35.20 45 35.25 66 12.89
2024-04-16 9945 9903000 4436 342054900 35.25 35.25 34.25 34.45 0.75 -2.13% 34.45 64 34.50 31 12.62
2024-04-17 9945 4423000 1883 153398250 34.40 34.95 34.40 34.85 0.40 1.16% 34.80 59 34.85 36 12.77
2024-04-18 9945 21147000 7344 761667200 34.70 36.75 34.50 36.45 1.60 4.59% 36.45 42 36.50 240 13.35
2024-04-19 9945 14610269 9500 523751575 36.35 36.35 35.15 36.15 0.30 -0.82% 36.10 43 36.15 84 13.24
2024-04-22 9945 17208000 6481 631237450 36.45 37.30 36.10 36.60 0.45 1.24% 36.55 36 36.60 19 13.41
2024-04-23 9945 9472000 3963 348970250 36.85 37.00 36.50 36.95 0.35 0.96% 36.90 42 36.95 11 13.53
2024-04-24 9945 7441000 3084 274353350 37.05 37.20 36.65 36.85 0.10 -0.27% 36.85 12 36.90 107 13.50