中鼎(9933)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　　　　　　　　　　　　　　　　　　　　38.05
0
0%		38.20
0.15
0.39%		38.30
0.1
0.26%		38.30
0
0%		38.25
-0.05
-0.13%		 　38.95
0.7
1.83%		38.55
-0.4
-1.03%		38.30
-0.25
-0.65%		 38.52
12 月39.35
1.05
2.74%		39.80
0.45
1.14%		 　40.60
0.8
2.01%		39.30
-1.3
-3.2%		40.00
0.7
1.78%		40.05
0.05
0.13%		40.55
0.5
1.25%		 　40.30
-0.25
-0.62%		40.30
0
0%		39.65
-0.65
-1.61%		39.75
0.1
0.25%		40.15
0.4
1.01%		 　40.30
0.15
0.37%		40.50
0.2
0.5%		41.00
0.5
1.23%		40.30
-0.7
-1.71%		40.55
0.25
0.62%		 　39.70
-0.85
-2.1%		40.30
0.6
1.51%		40.45
0.15
0.37%		41.20
0.75
1.85%		41.30
0.1
0.24%		　40.24

說明:最高漲幅:2.74%最低跌幅:-3.2% 最高價:41.30最低價:38.05平均價:39.76,灰色底表示週末,漲23天(10.4)元,跌10天(-5.55)元,平盤3天
3%=2,2%=7,1%=6,0%=11,-0%=1,-1%=1,-2%=4,-3%=4,

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 9933 790840 443 29890842 37.80 38.05 37.30 38.05 0.05 0% 37.75 2 38.05 23 10.90
2011-11-22 9933 1177713 749 44834276 37.90 38.30 37.75 38.20 0.15 0.39% 38.15 2 38.20 13 10.95
2011-11-23 9933 1870513 1083 71561614 38.20 38.50 37.80 38.30 0.10 0.26% 38.15 35 38.30 16 10.97
2011-11-24 9933 1608001 746 61748185 38.10 38.60 38.00 38.30 0.00 0% 38.30 53 38.45 166 10.97
2011-11-25 9933 1122945 594 42963855 38.50 38.50 38.00 38.25 0.05 -0.13% 38.25 60 38.30 212 10.96
2011-11-28 9933 2460861 1437 95320556 38.10 38.95 38.00 38.95 0.70 1.83% 38.80 1 38.95 16 11.16
2011-11-29 9933 1454509 1005 56760066 39.00 39.30 38.55 38.55 0.40 -1.03% 38.55 3 38.70 10 11.05
2011-11-30 9933 1537407 936 59566581 38.55 39.10 38.30 38.30 0.25 -0.65% 38.30 12 38.55 2 10.97
2011-12-01 9933 12090920 1174 462277209 38.85 40.00 38.80 39.35 1.05 2.74% 39.30 5 39.35 7 11.28
2011-12-02 9933 1909027 1137 75456205 38.80 39.85 38.80 39.80 0.45 1.14% 39.75 23 39.80 9 11.40
2011-12-05 9933 2937296 1461 119055950 39.80 41.00 39.60 40.60 0.80 2.01% 40.50 9 40.60 98 11.63
2011-12-06 9933 3054907 1286 122289009 40.80 40.80 38.90 39.30 1.30 -3.2% 39.25 5 39.30 4 11.26
2011-12-07 9933 1869909 1058 74635864 39.35 40.30 39.10 40.00 0.70 1.78% 39.95 4 40.00 13 11.46
2011-12-08 9933 2228249 976 89327815 40.00 40.25 39.90 40.05 0.05 0.12% 40.05 65 40.10 72 11.48
2011-12-09 9933 3231641 1579 130586585 39.85 41.00 39.60 40.55 0.50 1.25% 40.50 11 40.55 39 11.62
2011-12-12 9933 1381554 776 55543010 40.75 40.75 39.85 40.30 0.25 -0.62% 40.00 3 40.30 31 11.55
2011-12-13 9933 1680268 862 67209370 39.00 40.50 39.00 40.30 0.00 0% 40.30 173 40.35 53 11.55
2011-12-14 9933 605544 360 24097966 40.00 40.00 39.60 39.65 0.65 -1.61% 39.65 8 39.80 23 11.36
2011-12-15 9933 695803 449 27669262 39.65 40.05 39.50 39.75 0.10 0.25% 39.75 8 39.80 8 11.39
2011-12-16 9933 1437435 694 57852319 39.95 40.60 39.90 40.15 0.40 1.01% 40.10 6 40.15 7 11.50
2011-12-19 9933 1103487 665 44406271 39.80 40.60 39.60 40.30 0.15 0.37% 40.25 2 40.30 11 11.55
2011-12-20 9933 1702248 988 69827937 40.30 41.90 40.05 40.50 0.20 0.5% 40.50 11 40.55 1 11.60
2011-12-21 9933 1811035 986 74891967 41.00 42.15 40.95 41.00 0.50 1.23% 40.95 7 41.00 161 11.75
2011-12-22 9933 900998 600 36496520 41.00 41.00 40.20 40.30 0.70 -1.71% 40.20 22 40.30 50 11.55
2011-12-23 9933 915507 514 37199301 41.00 41.00 40.40 40.55 0.25 0.62% 40.55 16 40.60 2 11.62
2011-12-26 9933 1065562 467 42595471 40.55 40.55 39.55 39.70 0.85 -2.1% 39.70 3 39.90 20 11.38
2011-12-27 9933 1004999 490 40388256 39.70 40.40 39.70 40.30 0.60 1.51% 40.20 1 40.30 8 11.55
2011-12-28 9933 671009 382 27205606 40.30 40.80 40.00 40.45 0.15 0.37% 40.35 8 40.45 7 11.59
2011-12-29 9933 797041 517 32704981 40.55 41.50 40.30 41.20 0.75 1.85% 41.15 3 41.20 41 11.81
2011-12-30 9933 703072 550 29105351 41.70 41.90 40.85 41.30 0.10 0.24% 41.10 10 41.30 13 11.83