新保(9925)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 | 26.10 0 0% | 26.35 0.25 0.96% | 26.25 -0.1 -0.38% | 26.05 -0.2 -0.76% | 25.95 -0.1 -0.38% | 26.30 0.35 1.35% | 26.50 0.2 0.76% | 26.35 -0.15 -0.57% | 26.26 | |||||||||||||||||||||||
12 月 | 26.45 0.1 0.38% | 26.35 -0.1 -0.38% | 26.40 0.05 0.19% | 26.45 0.05 0.19% | 26.80 0.35 1.32% | 27.00 0.2 0.75% | 27.10 0.1 0.37% | 26.85 -0.25 -0.92% | 27.30 0.45 1.68% | 27.00 -0.3 -1.1% | 26.70 -0.3 -1.11% | 26.60 -0.1 -0.37% | 26.50 -0.1 -0.38% | 26.25 -0.25 -0.94% | 26.40 0.15 0.57% | 26.80 0.4 1.52% | 26.80 0 0% | 26.60 -0.2 -0.75% | 26.60 0 0% | 26.60 0 0% | 26.85 0.25 0.94% | 27.00 0.15 0.56% | 26.68 |
說明:最高漲幅:1.68%最低跌幅:-1.11% 最高價:27.30最低價:25.95平均價:26.57,灰色底表示週末,漲17天(3.55)元,跌15天(-2.7)元,平盤4天
2%=2,1%=9,0%=10,-0%=6,-1%=9,
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 | 9925 | 1145205 | 370 | 29935249 | 26.10 | 26.25 | 26.00 | 26.10 | 0.00 | 0% | 26.05 | 18 | 26.10 | 16 | 10.92 |
2011-11-22 | 9925 | 1401699 | 407 | 36752781 | 26.10 | 26.35 | 26.10 | 26.35 | 0.25 | 0.96% | 26.30 | 69 | 26.35 | 40 | 11.03 |
2011-11-23 | 9925 | 1736909 | 696 | 46221790 | 26.45 | 27.00 | 26.25 | 26.25 | 0.10 | -0.38% | 26.25 | 26 | 26.35 | 6 | 10.98 |
2011-11-24 | 9925 | 1524328 | 685 | 39404978 | 26.25 | 26.25 | 25.50 | 26.05 | 0.20 | -0.76% | 26.00 | 6 | 26.05 | 38 | 10.90 |
2011-11-25 | 9925 | 526710 | 248 | 13635443 | 26.00 | 26.05 | 25.75 | 25.95 | 0.10 | -0.38% | 25.90 | 5 | 25.95 | 22 | 10.86 |
2011-11-28 | 9925 | 1205741 | 437 | 31655810 | 26.00 | 26.45 | 26.00 | 26.30 | 0.35 | 1.35% | 26.25 | 11 | 26.30 | 2 | 11.00 |
2011-11-29 | 9925 | 2145184 | 759 | 57295010 | 26.50 | 26.95 | 26.30 | 26.50 | 0.20 | 0.76% | 26.45 | 17 | 26.50 | 91 | 11.09 |
2011-11-30 | 9925 | 934214 | 421 | 24745358 | 26.35 | 26.70 | 26.35 | 26.35 | 0.15 | -0.57% | 26.35 | 29 | 26.40 | 7 | 11.03 |
2011-12-01 | 9925 | 1278552 | 510 | 34122282 | 26.80 | 26.85 | 26.40 | 26.45 | 0.10 | 0.38% | 26.45 | 4 | 26.60 | 83 | 11.07 |
2011-12-02 | 9925 | 575383 | 208 | 15192469 | 26.45 | 26.55 | 26.25 | 26.35 | 0.10 | -0.38% | 26.30 | 53 | 26.40 | 5 | 11.03 |
2011-12-05 | 9925 | 396300 | 174 | 10471940 | 26.35 | 26.60 | 26.20 | 26.40 | 0.05 | 0.19% | 26.35 | 13 | 26.40 | 28 | 11.05 |
2011-12-06 | 9925 | 859646 | 262 | 22746292 | 26.50 | 26.60 | 26.35 | 26.45 | 0.05 | 0.19% | 26.40 | 15 | 26.45 | 1 | 11.07 |
2011-12-07 | 9925 | 646126 | 266 | 17214422 | 26.55 | 26.85 | 26.45 | 26.80 | 0.35 | 1.32% | 26.80 | 15 | 26.85 | 22 | 11.21 |
2011-12-08 | 9925 | 975128 | 407 | 26377206 | 26.80 | 27.20 | 26.70 | 27.00 | 0.20 | 0.75% | 27.00 | 2 | 27.05 | 1 | 11.30 |
2011-12-09 | 9925 | 1051805 | 569 | 28693461 | 27.00 | 27.60 | 26.90 | 27.10 | 0.10 | 0.37% | 27.10 | 7 | 27.20 | 1 | 11.34 |
2011-12-12 | 9925 | 622372 | 223 | 16829371 | 27.30 | 27.30 | 26.80 | 26.85 | 0.25 | -0.92% | 26.80 | 34 | 26.85 | 3 | 11.23 |
2011-12-13 | 9925 | 683099 | 365 | 18532080 | 27.30 | 27.30 | 26.80 | 27.30 | 0.45 | 1.68% | 27.25 | 1 | 27.30 | 41 | 11.42 |
2011-12-14 | 9925 | 463440 | 176 | 12536223 | 27.30 | 27.35 | 26.90 | 27.00 | 0.30 | -1.1% | 26.95 | 26 | 27.00 | 20 | 11.30 |
2011-12-15 | 9925 | 304706 | 157 | 8176717 | 26.80 | 27.00 | 26.70 | 26.70 | 0.30 | -1.11% | 26.70 | 19 | 26.75 | 3 | 11.17 |
2011-12-16 | 9925 | 443271 | 264 | 11835482 | 26.75 | 26.85 | 26.55 | 26.60 | 0.10 | -0.37% | 26.60 | 36 | 26.80 | 4 | 11.13 |
2011-12-19 | 9925 | 715419 | 389 | 18747850 | 26.50 | 26.50 | 25.95 | 26.50 | 0.10 | -0.38% | 26.05 | 3 | 26.50 | 21 | 11.09 |
2011-12-20 | 9925 | 379171 | 163 | 9938193 | 26.10 | 26.30 | 26.10 | 26.25 | 0.25 | -0.94% | 26.15 | 3 | 26.25 | 1 | 10.98 |
2011-12-21 | 9925 | 415906 | 199 | 11043664 | 26.65 | 26.70 | 26.40 | 26.40 | 0.15 | 0.57% | 26.40 | 9 | 26.50 | 1 | 11.05 |
2011-12-22 | 9925 | 302385 | 133 | 8017562 | 26.80 | 26.80 | 26.35 | 26.80 | 0.40 | 1.52% | 26.50 | 10 | 26.80 | 15 | 11.21 |
2011-12-23 | 9925 | 353450 | 151 | 9455206 | 26.60 | 26.90 | 26.55 | 26.80 | 0.00 | 0% | 26.75 | 12 | 26.85 | 11 | 11.21 |
2011-12-26 | 9925 | 259362 | 101 | 6910074 | 26.80 | 26.80 | 26.55 | 26.60 | 0.20 | -0.75% | 26.60 | 10 | 26.70 | 5 | 11.13 |
2011-12-27 | 9925 | 120703 | 69 | 3203818 | 26.50 | 26.65 | 26.45 | 26.60 | 0.00 | 0% | 26.50 | 7 | 26.60 | 34 | 11.13 |
2011-12-28 | 9925 | 137955 | 72 | 3670654 | 26.50 | 26.70 | 26.50 | 26.60 | 0.00 | 0% | 26.60 | 1 | 26.65 | 14 | 11.13 |
2011-12-29 | 9925 | 373007 | 122 | 9951989 | 26.65 | 26.85 | 26.50 | 26.85 | 0.25 | 0.94% | 26.75 | 5 | 26.85 | 9 | 11.23 |
2011-12-30 | 9925 | 547167 | 275 | 14638579 | 26.85 | 27.00 | 26.55 | 27.00 | 0.15 | 0.56% | 26.90 | 7 | 27.00 | 86 | 11.30 |