中聯資(9930)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 | 39.90 0 0% | 39.70 -0.2 -0.5% | 39.45 -0.25 -0.63% | 38.90 -0.55 -1.39% | 38.70 -0.2 -0.51% | 39.10 0.4 1.03% | 39.50 0.4 1.02% | 39.20 -0.3 -0.76% | 39.32 | |||||||||||||||||||||||
12 月 | 39.60 0.4 1.02% | 39.70 0.1 0.25% | 39.70 0 0% | 39.40 -0.3 -0.76% | 39.50 0.1 0.25% | 39.40 -0.1 -0.25% | 39.80 0.4 1.02% | 39.20 -0.6 -1.51% | 38.90 -0.3 -0.77% | 38.90 0 0% | 38.90 0 0% | 38.80 -0.1 -0.26% | 38.45 -0.35 -0.9% | 39.30 0.85 2.21% | 39.45 0.15 0.38% | 39.60 0.15 0.38% | 39.80 0.2 0.51% | 39.50 -0.3 -0.75% | 39.35 -0.15 -0.38% | 39.45 0.1 0.25% | 39.50 0.05 0.13% | 39.40 -0.1 -0.25% | 39.33 |
說明:最高漲幅:2.21%最低跌幅:-1.51% 最高價:39.90最低價:38.45平均價:39.32,灰色底表示週末,漲14天(4.1)元,跌17天(-5.05)元,平盤5天
2%=1,1%=7,0%=11,-0%=2,-1%=4,-2%=11,
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 | 9930 | 205450 | 142 | 8133234 | 39.90 | 39.95 | 39.40 | 39.90 | 0.05 | 0% | 39.55 | 1 | 39.90 | 1 | 12.67 |
2011-11-22 | 9930 | 107030 | 91 | 4238250 | 39.80 | 39.80 | 39.50 | 39.70 | 0.20 | -0.5% | 39.70 | 3 | 39.80 | 7 | 12.60 |
2011-11-23 | 9930 | 326201 | 210 | 12828896 | 39.70 | 39.95 | 38.80 | 39.45 | 0.25 | -0.63% | 39.10 | 8 | 39.45 | 5 | 12.52 |
2011-11-24 | 9930 | 503627 | 278 | 19686423 | 39.40 | 39.50 | 38.80 | 38.90 | 0.55 | -1.39% | 39.00 | 5 | 39.20 | 11 | 12.35 |
2011-11-25 | 9930 | 397430 | 241 | 15337712 | 39.00 | 39.00 | 38.20 | 38.70 | 0.20 | -0.51% | 38.70 | 3 | 38.80 | 4 | 12.29 |
2011-11-28 | 9930 | 93751 | 57 | 3665013 | 38.70 | 39.35 | 38.70 | 39.10 | 0.40 | 1.03% | 39.05 | 3 | 39.10 | 5 | 12.41 |
2011-11-29 | 9930 | 65000 | 55 | 2561450 | 39.10 | 39.50 | 39.10 | 39.50 | 0.40 | 1.02% | 39.40 | 7 | 39.50 | 1 | 12.54 |
2011-11-30 | 9930 | 61099 | 58 | 2402728 | 39.50 | 39.50 | 39.20 | 39.20 | 0.30 | -0.76% | 39.20 | 7 | 39.30 | 1 | 12.44 |
2011-12-01 | 9930 | 149580 | 114 | 5944789 | 39.60 | 40.00 | 39.40 | 39.60 | 0.40 | 1.02% | 39.50 | 1 | 39.60 | 1 | 12.57 |
2011-12-02 | 9930 | 54902 | 46 | 2175630 | 39.60 | 39.75 | 39.35 | 39.70 | 0.10 | 0.25% | 39.65 | 11 | 39.70 | 2 | 12.60 |
2011-12-05 | 9930 | 110556 | 62 | 4378690 | 39.80 | 39.80 | 39.30 | 39.70 | 0.00 | 0% | 39.55 | 2 | 39.70 | 1 | 12.60 |
2011-12-06 | 9930 | 78551 | 58 | 3100106 | 39.70 | 39.70 | 39.35 | 39.40 | 0.30 | -0.76% | 39.35 | 4 | 39.60 | 15 | 12.51 |
2011-12-07 | 9930 | 100350 | 92 | 3935919 | 39.00 | 39.50 | 39.00 | 39.50 | 0.10 | 0.25% | 39.30 | 1 | 39.60 | 2 | 12.54 |
2011-12-08 | 9930 | 73407 | 46 | 2882627 | 39.30 | 39.50 | 39.10 | 39.40 | 0.10 | -0.25% | 39.40 | 7 | 39.50 | 12 | 12.51 |
2011-12-09 | 9930 | 93458 | 70 | 3676820 | 39.00 | 39.80 | 39.00 | 39.80 | 0.40 | 1.02% | 39.35 | 1 | 39.80 | 2 | 12.63 |
2011-12-12 | 9930 | 120701 | 81 | 4742069 | 39.80 | 39.80 | 39.10 | 39.20 | 0.60 | -1.51% | 39.15 | 9 | 39.20 | 3 | 12.44 |
2011-12-13 | 9930 | 161568 | 114 | 6285592 | 39.20 | 39.20 | 38.70 | 38.90 | 0.30 | -0.77% | 38.90 | 5 | 39.20 | 4 | 12.35 |
2011-12-14 | 9930 | 98224 | 71 | 3818850 | 38.90 | 39.20 | 38.80 | 38.90 | 0.00 | 0% | 38.90 | 2 | 39.00 | 5 | 12.35 |
2011-12-15 | 9930 | 98150 | 65 | 3816037 | 38.90 | 39.00 | 38.80 | 38.90 | 0.00 | 0% | 38.80 | 12 | 38.90 | 59 | 12.35 |
2011-12-16 | 9930 | 71681 | 52 | 2784909 | 39.00 | 39.00 | 38.75 | 38.80 | 0.10 | -0.26% | 38.80 | 9 | 38.90 | 4 | 12.32 |
2011-12-19 | 9930 | 241931 | 154 | 9313065 | 39.00 | 39.00 | 38.30 | 38.45 | 0.35 | -0.9% | 38.40 | 14 | 38.45 | 11 | 12.21 |
2011-12-20 | 9930 | 162230 | 81 | 6322512 | 38.50 | 39.60 | 38.50 | 39.30 | 0.85 | 2.21% | 39.20 | 1 | 39.30 | 1 | 12.48 |
2011-12-21 | 9930 | 91285 | 80 | 3592238 | 39.50 | 39.50 | 39.20 | 39.45 | 0.15 | 0.38% | 39.20 | 13 | 39.45 | 7 | 12.52 |
2011-12-22 | 9930 | 64030 | 43 | 2526085 | 39.40 | 39.60 | 39.20 | 39.60 | 0.15 | 0.38% | 39.50 | 1 | 39.60 | 5 | 12.57 |
2011-12-23 | 9930 | 123994 | 75 | 4928361 | 40.00 | 40.00 | 39.60 | 39.80 | 0.20 | 0.51% | 39.70 | 53 | 39.80 | 3 | 12.63 |
2011-12-26 | 9930 | 44408 | 40 | 1753666 | 39.90 | 39.90 | 39.30 | 39.50 | 0.30 | -0.75% | 39.50 | 1 | 39.55 | 11 | 12.54 |
2011-12-27 | 9930 | 111220 | 35 | 4374005 | 39.30 | 39.50 | 39.20 | 39.35 | 0.15 | -0.38% | 39.35 | 13 | 39.50 | 3 | 12.49 |
2011-12-28 | 9930 | 89100 | 55 | 3503350 | 39.35 | 39.55 | 39.10 | 39.45 | 0.10 | 0.25% | 39.15 | 6 | 39.45 | 2 | 12.52 |
2011-12-29 | 9930 | 65330 | 50 | 2565632 | 39.30 | 39.50 | 39.00 | 39.50 | 0.05 | 0.13% | 39.35 | 1 | 39.45 | 2 | 12.54 |
2011-12-30 | 9930 | 54700 | 45 | 2151148 | 39.50 | 39.50 | 39.15 | 39.40 | 0.10 | -0.25% | 39.35 | 6 | 39.40 | 12 | 12.51 |