中保(9917)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
11 月　　　　　　　　　　　　　　　　　　　　53.90
0
0%		54.00
0.1
0.19%		54.20
0.2
0.37%		53.70
-0.5
-0.92%		54.00
0.3
0.56%		 　55.00
1
1.85%		56.40
1.4
2.55%		57.00
0.6
1.06%		 54.97
12 月56.50
-0.5
-0.88%		56.50
0
0%		 　55.80
-0.7
-1.24%		55.30
-0.5
-0.9%		55.70
0.4
0.72%		57.00
1.3
2.33%		57.10
0.1
0.18%		 　57.10
0
0%		56.60
-0.5
-0.88%		57.00
0.4
0.71%		56.70
-0.3
-0.53%		56.20
-0.5
-0.88%		 　54.40
-1.8
-3.2%		54.80
0.4
0.74%		55.30
0.5
0.91%		56.10
0.8
1.45%		56.20
0.1
0.18%		 　55.40
-0.8
-1.42%		54.70
-0.7
-1.26%		54.80
0.1
0.18%		54.50
-0.3
-0.55%		54.40
-0.1
-0.18%		　55.8

說明:最高漲幅:2.55%最低跌幅:-3.2% 最高價:57.10最低價:53.70平均價:55.57,灰色底表示週末,漲16天(8.7)元,跌16天(-11)元,平盤4天
3%=1,2%=3,1%=7,0%=9,-0%=1,-1%=2,-2%=13,

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
2011-11-21 9917 199882 121 10767391 54.20 54.20 53.70 53.90 0.00 0% 53.80 14 53.90 13 13.28
2011-11-22 9917 251481 165 13562123 53.90 54.10 53.70 54.00 0.10 0.19% 54.00 23 54.10 18 13.30
2011-11-23 9917 450844 322 24523541 54.00 54.90 54.00 54.20 0.20 0.37% 54.00 21 54.20 8 13.35
2011-11-24 9917 285499 195 15461394 54.20 54.80 53.70 53.70 0.50 -0.92% 53.70 33 53.80 8 13.23
2011-11-25 9917 218438 170 11780470 54.00 54.50 53.70 54.00 0.30 0.56% 53.80 1 54.00 12 13.30
2011-11-28 9917 574341 359 31394522 54.50 55.00 54.30 55.00 1.00 1.85% 54.90 17 55.00 10 13.55
2011-11-29 9917 1653248 968 93221210 55.30 57.10 55.20 56.40 1.40 2.55% 56.30 12 56.40 21 13.89
2011-11-30 9917 1587407 831 90466899 56.80 57.50 56.00 57.00 0.60 1.06% 57.00 3 57.10 10 14.04
2011-12-01 9917 1237755 741 70604404 57.30 57.50 56.50 56.50 0.50 -0.88% 56.50 36 56.90 36 13.92
2011-12-02 9917 841839 596 47919068 56.50 57.70 56.40 56.50 0.00 0% 56.50 1 56.70 1 13.92
2011-12-05 9917 491415 352 27375906 56.50 56.90 55.10 55.80 0.70 -1.24% 55.80 6 55.90 10 13.74
2011-12-06 9917 618467 342 34233102 55.70 55.70 55.10 55.30 0.50 -0.9% 55.30 83 55.50 22 13.62
2011-12-07 9917 452598 290 25196305 55.50 55.90 55.30 55.70 0.40 0.72% 55.70 4 55.80 21 13.72
2011-12-08 9917 1190403 822 67473771 56.20 57.10 55.70 57.00 1.30 2.33% 56.90 9 57.00 12 14.04
2011-12-09 9917 997686 607 57379702 57.20 58.00 56.80 57.10 0.10 0.18% 57.00 23 57.10 9 14.06
2011-12-12 9917 581930 377 33296010 57.20 57.50 56.80 57.10 0.00 0% 57.10 24 57.40 12 14.06
2011-12-13 9917 287363 204 16267677 57.20 57.20 56.20 56.60 0.50 -0.88% 56.50 4 56.60 14 13.94
2011-12-14 9917 405032 295 22888108 56.90 57.00 56.10 57.00 0.40 0.71% 56.70 1 57.00 1 14.04
2011-12-15 9917 424145 245 24084165 57.00 57.20 56.20 56.70 0.30 -0.53% 56.70 2 56.80 1 13.97
2011-12-16 9917 369122 253 20962128 57.00 57.00 56.20 56.20 0.50 -0.88% 56.20 11 56.50 1 13.84
2011-12-19 9917 765760 420 42204080 56.10 56.10 54.30 54.40 1.80 -3.2% 54.40 2 55.00 10 13.40
2011-12-20 9917 758271 390 41403005 54.40 55.00 54.30 54.80 0.40 0.74% 54.80 1 54.90 10 13.50
2011-12-21 9917 456204 310 25374604 55.90 55.90 55.20 55.30 0.50 0.91% 55.30 7 55.40 16 13.62
2011-12-22 9917 561335 421 31233527 55.10 56.10 55.10 56.10 0.80 1.45% 55.80 4 56.10 8 13.82
2011-12-23 9917 544380 284 30537229 56.40 56.50 55.60 56.20 0.10 0.18% 56.20 10 56.30 4 13.84
2011-12-26 9917 685300 290 38050179 56.10 56.10 54.60 55.40 0.80 -1.42% 55.30 45 55.40 9 13.65
2011-12-27 9917 1082570 468 59191462 55.40 55.40 54.40 54.70 0.70 -1.26% 54.60 7 54.70 19 13.47
2011-12-28 9917 489788 243 26704156 54.50 54.80 54.20 54.80 0.10 0.18% 54.50 5 54.80 3 13.50
2011-12-29 9917 837304 463 45545759 54.70 55.10 54.00 54.50 0.30 -0.55% 54.30 20 54.50 1 13.42
2011-12-30 9917 967937 539 52495858 54.40 54.60 54.00 54.40 0.10 -0.18% 54.20 5 54.40 7 13.40