寶成(9904)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 |
11 月 | 22.50 0 0% | 22.35 -0.15 -0.67% | 22.00 -0.35 -1.57% | 22.20 0.2 0.91% | 21.95 -0.25 -1.13% | 22.30 0.35 1.59% | 22.50 0.2 0.9% | 22.50 0 0% | 22.42 | |||||||||||||||||||||||
12 月 | 23.60 1.1 4.89% | 23.80 0.2 0.85% | 23.60 -0.2 -0.84% | 23.65 0.05 0.21% | 23.90 0.25 1.06% | 24.00 0.1 0.42% | 24.05 0.05 0.21% | 24.20 0.15 0.62% | 24.05 -0.15 -0.62% | 24.05 0 0% | 23.50 -0.55 -2.29% | 23.85 0.35 1.49% | 23.25 -0.6 -2.52% | 23.00 -0.25 -1.08% | 24.10 1.1 4.78% | 24.15 0.05 0.21% | 24.45 0.3 1.24% | 24.50 0.05 0.2% | 24.70 0.2 0.82% | 24.85 0.15 0.61% | 24.95 0.1 0.4% | 24.85 -0.1 -0.4% | 24.02 |
說明:最高漲幅:4.89%最低跌幅:-2.52% 最高價:24.95最低價:21.95平均價:23.58,灰色底表示週末,漲22天(6.6)元,跌11天(-3.4)元,平盤3天
5%=3,2%=2,1%=10,0%=10,-0%=1,-1%=2,-2%=2,-3%=6,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-21 | 9904 | 4330036 | 1435 | 96226199 | 22.40 | 22.55 | 21.90 | 22.50 | 0.30 | 0% | 22.50 | 18 | 22.55 | 36 | 11.25 |
2011-11-22 | 9904 | 2525101 | 1117 | 56977631 | 23.60 | 23.60 | 22.10 | 22.35 | 0.15 | -0.67% | 22.30 | 168 | 22.35 | 12 | 11.18 |
2011-11-23 | 9904 | 4619012 | 1740 | 102216114 | 22.30 | 22.45 | 21.85 | 22.00 | 0.35 | -1.57% | 22.00 | 26 | 22.15 | 106 | 11.00 |
2011-11-24 | 9904 | 2156947 | 915 | 48055320 | 21.80 | 22.55 | 21.80 | 22.20 | 0.20 | 0.91% | 22.15 | 228 | 22.20 | 12 | 11.10 |
2011-11-25 | 9904 | 2975960 | 1169 | 65745161 | 22.15 | 22.30 | 21.90 | 21.95 | 0.25 | -1.13% | 21.90 | 116 | 21.95 | 128 | 10.98 |
2011-11-28 | 9904 | 2043328 | 751 | 45655382 | 22.25 | 22.45 | 22.20 | 22.30 | 0.35 | 1.59% | 22.30 | 99 | 22.35 | 1 | 11.15 |
2011-11-29 | 9904 | 2259980 | 963 | 50993088 | 22.50 | 22.75 | 22.50 | 22.50 | 0.20 | 0.9% | 22.50 | 221 | 22.55 | 75 | 11.25 |
2011-11-30 | 9904 | 3746342 | 1325 | 84222803 | 22.50 | 22.65 | 22.30 | 22.50 | 0.00 | 0% | 22.50 | 77 | 22.55 | 39 | 11.25 |
2011-12-01 | 9904 | 5037931 | 2148 | 118299259 | 23.20 | 23.70 | 23.00 | 23.60 | 1.10 | 4.89% | 23.55 | 50 | 23.60 | 56 | 11.80 |
2011-12-02 | 9904 | 3919674 | 1212 | 92817318 | 23.60 | 23.80 | 23.55 | 23.80 | 0.20 | 0.85% | 23.70 | 16 | 23.80 | 152 | 11.90 |
2011-12-05 | 9904 | 1677837 | 919 | 39467312 | 23.80 | 23.90 | 23.25 | 23.60 | 0.20 | -0.84% | 23.55 | 29 | 23.60 | 43 | 11.80 |
2011-12-06 | 9904 | 2530042 | 662 | 59415982 | 23.40 | 23.70 | 23.25 | 23.65 | 0.05 | 0.21% | 23.50 | 204 | 23.65 | 25 | 11.83 |
2011-12-07 | 9904 | 2877986 | 1326 | 68391707 | 23.70 | 23.90 | 23.50 | 23.90 | 0.25 | 1.06% | 23.80 | 20 | 23.90 | 90 | 11.95 |
2011-12-08 | 9904 | 4976377 | 1583 | 119026573 | 23.90 | 24.10 | 23.80 | 24.00 | 0.10 | 0.42% | 23.95 | 3 | 24.00 | 246 | 12.00 |
2011-12-09 | 9904 | 4869362 | 2044 | 116940137 | 23.95 | 24.40 | 23.60 | 24.05 | 0.05 | 0.21% | 24.00 | 51 | 24.05 | 23 | 12.03 |
2011-12-12 | 9904 | 2122512 | 892 | 51207247 | 24.35 | 24.35 | 24.00 | 24.20 | 0.15 | 0.62% | 24.05 | 4 | 24.20 | 256 | 12.10 |
2011-12-13 | 9904 | 3267983 | 1236 | 78382784 | 24.00 | 24.30 | 23.70 | 24.05 | 0.15 | -0.62% | 24.05 | 60 | 24.10 | 8 | 12.03 |
2011-12-14 | 9904 | 4093608 | 1574 | 98773394 | 24.40 | 24.40 | 24.00 | 24.05 | 0.00 | 0% | 24.00 | 332 | 24.05 | 64 | 12.03 |
2011-12-15 | 9904 | 3517376 | 1318 | 82712979 | 23.80 | 23.80 | 23.35 | 23.50 | 0.55 | -2.29% | 23.50 | 1 | 23.55 | 18 | 11.75 |
2011-12-16 | 9904 | 2406153 | 840 | 57269816 | 23.70 | 24.00 | 23.40 | 23.85 | 0.35 | 1.49% | 23.80 | 85 | 23.90 | 14 | 11.93 |
2011-12-19 | 9904 | 2191410 | 993 | 51652660 | 23.85 | 24.00 | 23.20 | 23.25 | 0.60 | -2.52% | 23.25 | 44 | 23.30 | 81 | 11.63 |
2011-12-20 | 9904 | 3353028 | 1368 | 77481379 | 23.25 | 23.45 | 22.90 | 23.00 | 0.25 | -1.08% | 22.95 | 75 | 23.00 | 82 | 11.50 |
2011-12-21 | 9904 | 3925233 | 1481 | 93790092 | 23.65 | 24.15 | 23.55 | 24.10 | 1.10 | 4.78% | 24.05 | 10 | 24.10 | 103 | 12.05 |
2011-12-22 | 9904 | 2830261 | 1004 | 68205764 | 24.10 | 24.25 | 23.80 | 24.15 | 0.05 | 0.21% | 24.10 | 2 | 24.15 | 100 | 12.08 |
2011-12-23 | 9904 | 3153411 | 1332 | 76863556 | 24.15 | 24.45 | 24.15 | 24.45 | 0.30 | 1.24% | 24.45 | 31 | 24.50 | 421 | 12.23 |
2011-12-26 | 9904 | 1491578 | 393 | 36386542 | 24.45 | 24.50 | 24.20 | 24.50 | 0.05 | 0.2% | 24.50 | 149 | 24.55 | 125 | 12.25 |
2011-12-27 | 9904 | 2322856 | 868 | 57181496 | 24.50 | 24.75 | 24.40 | 24.70 | 0.20 | 0.82% | 24.60 | 3 | 24.70 | 73 | 12.35 |
2011-12-28 | 9904 | 2159670 | 1037 | 53473667 | 24.70 | 24.85 | 24.50 | 24.85 | 0.15 | 0.61% | 24.65 | 53 | 24.85 | 88 | 12.43 |
2011-12-29 | 9904 | 2958198 | 993 | 73513194 | 24.80 | 25.00 | 24.55 | 24.95 | 0.10 | 0.4% | 24.90 | 308 | 24.95 | 353 | 12.48 |
2011-12-30 | 9904 | 2557597 | 835 | 63683729 | 24.85 | 25.00 | 24.75 | 24.85 | 0.10 | -0.4% | 24.75 | 81 | 24.85 | 21 | 12.43 |