世紀鋼(9958)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 | 173.50 0 0% | 177.50 4 2.31% | 180.00 2.5 1.41% | 183.50 3.5 1.94% | 183.50 0 0% | 186.50 3 1.63% | 189.00 2.5 1.34% | 191.50 2.5 1.32% | 189.00 -2.5 -1.31% | 203.50 14.5 7.67% | 204.50 1 0.49% | 205.00 0.5 0.24% | 197.00 -8 -3.9% | 191.00 -6 -3.05% | 205.50 14.5 7.59% | 220.50 15 7.3% | 216.50 -4 -1.81% | 217.00 0.5 0.23% | 219.50 2.5 1.15% | 225.00 5.5 2.51% | 222.50 -2.5 -1.11% | 219.00 -3.5 -1.57% | 200.69 | |||||||||
| 2 月 | 217.00 -2 -0.91% | 216.50 -0.5 -0.23% | 219.00 2.5 1.15% | 235.00 16 7.31% | 248.00 13 5.53% | 240.50 -7.5 -3.02% | 237.50 -3 -1.25% | 236.50 -1 -0.42% | 254.50 18 7.61% | 253.00 -1.5 -0.59% | 254.00 1 0.4% | 249.50 -4.5 -1.77% | 257.50 8 3.21% | 242.23 | ||||||||||||||||||
| 3 月 | 260.00 2.5 0.97% | 252.50 -7.5 -2.88% | 249.00 -3.5 -1.39% | 248.00 -1 -0.4% | 241.00 -7 -2.82% | 238.50 -2.5 -1.04% | 230.50 -8 -3.35% | 248.50 18 7.81% | 246.00 -2.5 -1.01% | 232.00 -14 -5.69% | 225.00 -7 -3.02% | 224.00 -1 -0.44% | 217.50 -6.5 -2.9% | 207.50 -10 -4.6% | 219.50 12 5.78% | 221.00 1.5 0.68% | 237.50 16.5 7.47% | 228.50 -9 -3.79% | 221.50 -7 -3.06% | 221.00 -0.5 -0.23% | 218.50 -2.5 -1.13% | 232.07 | ||||||||||
| 4 月 | 217.00 -1.5 -0.69% | 212.50 -4.5 -2.07% | 216.00 3.5 1.65% | 213.50 -2.5 -1.16% | 212.00 -1.5 -0.7% | 222.50 10.5 4.95% | 200.50 -22 -9.89% | 206.50 6 2.99% | 210.00 3.5 1.69% | 211.50 1.5 0.71% | 216.50 5 2.36% | 215.50 -1 -0.46% | 212.00 -3.5 -1.62% | 198.00 -14 -6.6% | 194.00 -4 -2.02% | 200.00 6 3.09% | 207.50 7.5 3.75% | 212.50 5 2.41% | 217.50 5 2.35% | 223.50 6 2.76% | 211.52 | |||||||||||
| 5 月 | 230.00 6.5 2.91% | 230.00 0 0% | 223.50 -6.5 -2.83% | 210.00 -13.5 -6.04% | 231.00 21 10% | 224.67 |
說明:最高漲幅:10%最低跌幅:-9.89% 最高價:260.00最低價:173.50平均價:220.81,灰色底表示週末,漲51天(366.5)元,跌49天(-260.5)元,平盤4天
10%=1,8%=6,7%=5,6%=2,5%=1,4%=1,3%=9,2%=10,1%=11,0%=9,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=6,-6%=7,-7%=13,-8%=15,
| 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 | 9958 | 5214000 | 3227 | 921286000 | 176.50 | 180.50 | 173.50 | 173.50 | 1.00 | 0% | 173.50 | 34 | 174.00 | 12 | 90.84 |
| 2024-01-03 | 9958 | 3109000 | 1833 | 546722000 | 174.00 | 177.50 | 172.00 | 177.50 | 4.00 | 2.31% | 177.00 | 5 | 177.50 | 97 | 92.93 |
| 2024-01-04 | 9958 | 4287000 | 2624 | 767454500 | 176.00 | 180.50 | 175.50 | 180.00 | 2.50 | 1.41% | 179.50 | 64 | 180.00 | 41 | 94.24 |
| 2024-01-05 | 9958 | 4627000 | 2968 | 846116500 | 180.50 | 185.00 | 179.00 | 183.50 | 3.50 | 1.94% | 183.50 | 52 | 184.00 | 131 | 96.07 |
| 2024-01-08 | 9958 | 2341000 | 1437 | 429642500 | 184.50 | 185.50 | 182.50 | 183.50 | 0.00 | 0% | 183.00 | 56 | 183.50 | 22 | 96.07 |
| 2024-01-09 | 9958 | 4739000 | 2833 | 876268000 | 185.00 | 187.00 | 181.50 | 186.50 | 3.00 | 1.63% | 186.00 | 21 | 186.50 | 6 | 97.64 |
| 2024-01-10 | 9958 | 15447000 | 8989 | 2147483647 | 182.00 | 189.00 | 173.50 | 189.00 | 2.50 | 1.34% | 188.50 | 26 | 189.00 | 209 | 98.95 |
| 2024-01-11 | 9958 | 6766000 | 4043 | 1280443500 | 189.50 | 191.50 | 185.50 | 191.50 | 2.50 | 1.32% | 191.00 | 2 | 191.50 | 68 | 100.26 |
| 2024-01-12 | 9958 | 6274000 | 3539 | 1195499500 | 191.50 | 194.00 | 188.00 | 189.00 | 2.50 | -1.31% | 189.00 | 22 | 189.50 | 70 | 98.95 |
| 2024-01-15 | 9958 | 19029000 | 10802 | 2147483647 | 190.00 | 206.00 | 187.00 | 203.50 | 14.50 | 7.67% | 203.00 | 58 | 203.50 | 91 | 106.54 |
| 2024-01-16 | 9958 | 8703000 | 5185 | 1772335500 | 203.50 | 206.00 | 200.00 | 204.50 | 1.00 | 0.49% | 204.00 | 10 | 204.50 | 5 | 107.07 |
| 2024-01-17 | 9958 | 8225000 | 5000 | 1673187500 | 200.50 | 208.00 | 196.00 | 205.00 | 0.50 | 0.24% | 204.50 | 2 | 205.00 | 8 | 107.33 |
| 2024-01-18 | 9958 | 7287000 | 4446 | 1448134000 | 204.00 | 205.50 | 195.00 | 197.00 | 8.00 | -3.9% | 196.50 | 12 | 197.00 | 22 | 103.14 |
| 2024-01-19 | 9958 | 6651000 | 3577 | 1286732500 | 199.00 | 199.00 | 191.00 | 191.00 | 6.00 | -3.05% | 191.00 | 109 | 191.50 | 169 | 100.00 |
| 2024-01-22 | 9958 | 7440000 | 5077 | 1503149500 | 192.00 | 207.00 | 192.00 | 205.50 | 14.50 | 7.59% | 205.50 | 12 | 206.00 | 33 | 107.59 |
| 2024-01-23 | 9958 | 15358000 | 9950 | 2147483647 | 206.00 | 225.50 | 205.00 | 220.50 | 15.00 | 7.3% | 220.50 | 60 | 221.00 | 155 | 115.44 |
| 2024-01-24 | 9958 | 6072000 | 3961 | 1326099500 | 221.00 | 223.00 | 215.00 | 216.50 | 4.00 | -1.81% | 216.50 | 12 | 217.00 | 62 | 113.35 |
| 2024-01-25 | 9958 | 4847000 | 3175 | 1051255000 | 217.00 | 220.00 | 212.00 | 217.00 | 0.50 | 0.23% | 217.00 | 14 | 217.50 | 9 | 113.61 |
| 2024-01-26 | 9958 | 5628000 | 3842 | 1239312500 | 216.00 | 224.50 | 215.00 | 219.50 | 2.50 | 1.15% | 219.00 | 9 | 219.50 | 30 | 114.92 |
| 2024-01-29 | 9958 | 6697000 | 4457 | 1504506500 | 219.00 | 228.00 | 216.50 | 225.00 | 5.50 | 2.51% | 225.00 | 77 | 225.50 | 81 | 117.80 |
| 2024-01-30 | 9958 | 5048000 | 3329 | 1135421500 | 226.00 | 229.50 | 222.00 | 222.50 | 2.50 | -1.11% | 222.50 | 136 | 223.00 | 4 | 116.49 |
| 2024-01-31 | 9958 | 3967000 | 2480 | 875074500 | 224.50 | 225.50 | 218.00 | 219.00 | 3.50 | -1.57% | 219.00 | 26 | 219.50 | 18 | 114.66 |
| 2024-02-01 | 9958 | 3545000 | 2411 | 772578500 | 221.50 | 223.00 | 215.00 | 217.00 | 2.00 | -0.91% | 217.00 | 27 | 217.50 | 22 | 113.61 |
| 2024-02-02 | 9958 | 1798000 | 1188 | 390641000 | 217.50 | 219.00 | 216.50 | 216.50 | 0.50 | -0.23% | 216.50 | 3 | 217.00 | 5 | 113.35 |
| 2024-02-05 | 9958 | 3050000 | 1825 | 669686500 | 217.00 | 221.50 | 215.00 | 219.00 | 2.50 | 1.15% | 219.00 | 52 | 219.50 | 6 | 114.66 |
| 2024-02-15 | 9958 | 9468000 | 6006 | 2147483647 | 219.00 | 239.00 | 215.00 | 235.00 | 16.00 | 7.31% | 235.00 | 82 | 235.50 | 10 | 123.04 |
| 2024-02-16 | 9958 | 9203000 | 6221 | 2147483647 | 235.50 | 252.00 | 235.00 | 248.00 | 13.00 | 5.53% | 248.00 | 97 | 248.50 | 23 | 129.84 |
| 2024-02-19 | 9958 | 5429000 | 3466 | 1324333000 | 252.00 | 252.00 | 238.50 | 240.50 | 7.50 | -3.02% | 240.50 | 22 | 241.00 | 4 | 125.92 |
| 2024-02-20 | 9958 | 2577000 | 1778 | 617987500 | 240.50 | 245.00 | 237.50 | 237.50 | 3.00 | -1.25% | 237.50 | 31 | 238.00 | 1 | 124.35 |
| 2024-02-21 | 9958 | 2671000 | 1850 | 633540500 | 238.00 | 240.50 | 235.00 | 236.50 | 1.00 | -0.42% | 236.50 | 26 | 237.00 | 6 | 123.82 |
| 2024-02-22 | 9958 | 8741000 | 5551 | 2147483647 | 239.50 | 258.50 | 236.00 | 254.50 | 18.00 | 7.61% | 254.50 | 45 | 255.00 | 76 | 133.25 |
| 2024-02-23 | 9958 | 9882000 | 6552 | 2147483647 | 255.50 | 268.00 | 252.00 | 253.00 | 1.50 | -0.59% | 253.00 | 34 | 253.50 | 14 | 132.46 |
| 2024-02-26 | 9958 | 4852000 | 2857 | 1236849000 | 253.00 | 260.00 | 250.00 | 254.00 | 1.00 | 0.4% | 254.00 | 1 | 254.50 | 45 | 132.98 |
| 2024-02-27 | 9958 | 4316000 | 2637 | 1086191500 | 254.50 | 257.50 | 246.00 | 249.50 | 4.50 | -1.77% | 249.50 | 25 | 250.00 | 7 | 130.63 |
| 2024-02-29 | 9958 | 8616000 | 5238 | 2147483647 | 252.00 | 267.50 | 249.00 | 257.50 | 8.00 | 3.21% | 257.00 | 66 | 257.50 | 24 | 134.82 |
| 2024-03-01 | 9958 | 7090000 | 4404 | 1823601500 | 257.50 | 263.00 | 252.00 | 260.00 | 2.50 | 0.97% | 259.50 | 67 | 260.00 | 9 | 136.13 |
| 2024-03-04 | 9958 | 5306000 | 3478 | 1377687000 | 259.50 | 265.50 | 252.00 | 252.50 | 7.50 | -2.88% | 252.50 | 36 | 253.00 | 32 | 132.20 |
| 2024-03-05 | 9958 | 6014000 | 3783 | 1498443500 | 253.00 | 253.50 | 245.00 | 249.00 | 3.50 | -1.39% | 249.00 | 67 | 249.50 | 5 | 130.37 |
| 2024-03-06 | 9958 | 3524000 | 2206 | 873215000 | 249.00 | 252.00 | 245.00 | 248.00 | 1.00 | -0.4% | 248.00 | 53 | 248.50 | 12 | 129.84 |
| 2024-03-07 | 9958 | 8383000 | 5241 | 2013267500 | 248.00 | 250.00 | 231.50 | 241.00 | 7.00 | -2.82% | 241.00 | 18 | 241.50 | 7 | 126.18 |
| 2024-03-08 | 9958 | 6389000 | 4144 | 1527731000 | 242.00 | 246.00 | 232.00 | 238.50 | 2.50 | -1.04% | 238.50 | 3 | 239.00 | 8 | 124.87 |
| 2024-03-11 | 9958 | 4434000 | 2710 | 1045682500 | 233.00 | 243.00 | 230.50 | 230.50 | 8.00 | -3.35% | 230.50 | 31 | 231.00 | 4 | 51.91 |
| 2024-03-12 | 9958 | 7648000 | 4710 | 1849790000 | 228.00 | 250.00 | 227.50 | 248.50 | 18.00 | 7.81% | 248.00 | 83 | 248.50 | 25 | 55.97 |
| 2024-03-13 | 9958 | 7473000 | 5137 | 1882354000 | 251.00 | 258.50 | 246.00 | 246.00 | 2.50 | -1.01% | 246.00 | 104 | 246.50 | 8 | 55.41 |
| 2024-03-14 | 9958 | 5398000 | 3524 | 1291116500 | 248.00 | 248.00 | 232.00 | 232.00 | 14.00 | -5.69% | 231.50 | 79 | 232.00 | 11 | 52.25 |
| 2024-03-15 | 9958 | 3974000 | 2599 | 905651500 | 230.00 | 234.50 | 223.00 | 225.00 | 7.00 | -3.02% | 225.00 | 9 | 226.00 | 10 | 50.68 |
| 2024-03-18 | 9958 | 4046000 | 2456 | 903223000 | 225.00 | 227.50 | 220.00 | 224.00 | 1.00 | -0.44% | 223.50 | 44 | 224.00 | 17 | 50.45 |
| 2024-03-19 | 9958 | 5494000 | 3375 | 1201540500 | 223.50 | 223.50 | 213.50 | 217.50 | 6.50 | -2.9% | 217.50 | 11 | 218.00 | 56 | 48.99 |
| 2024-03-20 | 9958 | 15245000 | 8302 | 2147483647 | 215.50 | 215.50 | 197.00 | 207.50 | 10.00 | -4.6% | 207.50 | 28 | 208.00 | 26 | 46.73 |
| 2024-03-21 | 9958 | 11182000 | 7175 | 2147483647 | 212.00 | 224.50 | 209.00 | 219.50 | 12.00 | 5.78% | 219.50 | 24 | 220.00 | 19 | 49.44 |
| 2024-03-22 | 9958 | 10053000 | 6352 | 2147483647 | 220.00 | 229.00 | 217.50 | 221.00 | 1.50 | 0.68% | 221.00 | 67 | 221.50 | 6 | 49.77 |
| 2024-03-25 | 9958 | 10943000 | 6611 | 2147483647 | 224.50 | 239.50 | 222.00 | 237.50 | 16.50 | 7.47% | 237.00 | 10 | 237.50 | 23 | 53.49 |
| 2024-03-26 | 9958 | 13804000 | 8484 | 2147483647 | 238.00 | 243.50 | 227.50 | 228.50 | 9.00 | -3.79% | 228.50 | 166 | 229.00 | 6 | 51.46 |
| 2024-03-27 | 9958 | 6435000 | 3919 | 1456327500 | 232.00 | 233.50 | 221.50 | 221.50 | 7.00 | -3.06% | 221.50 | 103 | 222.00 | 12 | 49.89 |
| 2024-03-28 | 9958 | 4545000 | 2747 | 1016649000 | 224.00 | 228.50 | 220.00 | 221.00 | 0.50 | -0.23% | 221.00 | 1 | 221.50 | 3 | 49.77 |
| 2024-03-29 | 9958 | 3184000 | 1985 | 702320500 | 223.00 | 224.50 | 218.50 | 218.50 | 2.50 | -1.13% | 218.50 | 35 | 219.00 | 8 | 49.21 |
| 2024-04-01 | 9958 | 4534000 | 2919 | 998480000 | 220.00 | 226.00 | 217.00 | 217.00 | 1.50 | -0.69% | 217.00 | 97 | 217.50 | 9 | 48.87 |
| 2024-04-02 | 9958 | 2909000 | 1929 | 623273000 | 218.50 | 219.00 | 212.00 | 212.50 | 4.50 | -2.07% | 212.50 | 5 | 213.00 | 4 | 47.86 |
| 2024-04-03 | 9958 | 4819000 | 2986 | 1032736500 | 213.50 | 219.00 | 210.00 | 216.00 | 3.50 | 1.65% | 215.50 | 38 | 216.00 | 10 | 48.65 |
| 2024-04-08 | 9958 | 4023000 | 2463 | 855641500 | 216.00 | 216.00 | 210.00 | 213.50 | 2.50 | -1.16% | 213.50 | 19 | 214.00 | 8 | 48.09 |
| 2024-04-09 | 9958 | 2075000 | 1282 | 441583000 | 215.00 | 216.00 | 211.50 | 212.00 | 1.50 | -0.7% | 211.50 | 122 | 212.00 | 54 | 47.75 |
| 2024-04-10 | 9958 | 9289000 | 5750 | 2071925000 | 214.00 | 230.00 | 210.50 | 222.50 | 10.50 | 4.95% | 222.00 | 97 | 222.50 | 82 | 50.11 |
| 2024-04-11 | 9958 | 14379000 | 9294 | 2147483647 | 223.50 | 223.50 | 200.50 | 200.50 | 22.00 | -9.89% | 0.00 | 0 | 200.50 | 103 | 45.16 |
| 2024-04-12 | 9958 | 6922000 | 4668 | 1403063500 | 196.50 | 207.50 | 195.50 | 206.50 | 6.00 | 2.99% | 206.00 | 16 | 206.50 | 119 | 46.51 |
| 2024-04-15 | 9958 | 9826000 | 6223 | 2094628500 | 204.50 | 219.00 | 204.50 | 210.00 | 3.50 | 1.69% | 210.00 | 85 | 210.50 | 5 | 47.30 |
| 2024-04-16 | 9958 | 9335000 | 6201 | 1978924000 | 210.50 | 216.00 | 207.00 | 211.50 | 1.50 | 0.71% | 211.50 | 106 | 212.00 | 11 | 47.64 |
| 2024-04-17 | 9958 | 8167000 | 5345 | 1785687000 | 213.50 | 223.00 | 213.50 | 216.50 | 5.00 | 2.36% | 216.00 | 27 | 216.50 | 62 | 48.76 |
| 2024-04-18 | 9958 | 5119000 | 3336 | 1101691000 | 217.00 | 219.50 | 212.00 | 215.50 | 1.00 | -0.46% | 215.50 | 6 | 216.00 | 94 | 48.54 |
| 2024-04-19 | 9958 | 7083916 | 4829 | 1513289259 | 214.50 | 218.50 | 207.00 | 212.00 | 3.50 | -1.62% | 212.00 | 99 | 212.50 | 53 | 47.75 |
| 2024-04-22 | 9958 | 8324000 | 4851 | 1690445000 | 212.50 | 214.00 | 197.00 | 198.00 | 14.00 | -6.6% | 198.00 | 140 | 198.50 | 34 | 44.59 |
| 2024-04-23 | 9958 | 5897000 | 3350 | 1151304500 | 201.50 | 204.00 | 189.50 | 194.00 | 4.00 | -2.02% | 194.00 | 81 | 194.50 | 9 | 43.69 |
| 2024-04-24 | 9958 | 4265000 | 2294 | 852510000 | 198.50 | 203.00 | 197.00 | 200.00 | 6.00 | 3.09% | 199.50 | 81 | 200.00 | 24 | 45.04 |
| 2024-04-25 | 9958 | 7916000 | 4903 | 1641231500 | 199.50 | 214.50 | 197.50 | 207.50 | 7.50 | 3.75% | 207.00 | 78 | 207.50 | 74 | 46.73 |
| 2024-04-26 | 9958 | 6302000 | 3937 | 1345431000 | 210.50 | 218.50 | 208.00 | 212.50 | 5.00 | 2.41% | 212.50 | 9 | 213.00 | 2 | 47.86 |
| 2024-04-29 | 9958 | 4989000 | 3007 | 1094696000 | 218.00 | 223.00 | 216.00 | 217.50 | 5.00 | 2.35% | 217.00 | 113 | 217.50 | 1 | 48.99 |
| 2024-04-30 | 9958 | 4311000 | 2804 | 959763000 | 220.00 | 224.50 | 218.00 | 223.50 | 6.00 | 2.76% | 223.00 | 70 | 223.50 | 11 | 50.34 |
| 2024-05-02 | 9958 | 7195000 | 4493 | 1656498000 | 225.00 | 234.50 | 224.50 | 230.00 | 6.50 | 2.91% | 230.00 | 93 | 230.50 | 2 | 51.80 |
| 2024-05-03 | 9958 | 4947000 | 3017 | 1135630000 | 231.00 | 233.50 | 226.50 | 230.00 | 0.00 | 0% | 229.00 | 41 | 230.00 | 22 | 51.80 |
| 2024-05-06 | 9958 | 4675000 | 2910 | 1066227000 | 232.50 | 235.00 | 223.50 | 223.50 | 6.50 | -2.83% | 223.50 | 39 | 224.00 | 8 | 50.34 |
| 2024-05-07 | 9958 | 6308000 | 3967 | 1360387500 | 225.50 | 225.50 | 210.00 | 210.00 | 13.50 | -6.04% | 210.00 | 236 | 211.00 | 11 | 47.30 |
| 2024-05-08 | 9958 | 10941000 | 6603 | 2147483647 | 212.00 | 231.00 | 211.00 | 231.00 | 21.00 | 10% | 231.00 | 51 | 0.00 | 0 | 52.03 |