全國(9937)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 | 31.75 0 0% | 31.80 0.05 0.16% | 31.55 -0.25 -0.79% | 31.65 0.1 0.32% | 31.35 -0.3 -0.95% | 31.35 0 0% | 31.80 0.45 1.44% | 31.60 -0.2 -0.63% | 31.64 | |||||||||||||||||||||||
12 月 | 32.20 0.6 1.9% | 32.15 -0.05 -0.16% | 31.95 -0.2 -0.62% | 31.50 -0.45 -1.41% | 31.60 0.1 0.32% | 31.20 -0.4 -1.27% | 31.35 0.15 0.48% | 31.60 0.25 0.8% | 31.50 -0.1 -0.32% | 31.50 0 0% | 31.45 -0.05 -0.16% | 31.35 -0.1 -0.32% | 30.90 -0.45 -1.44% | 30.65 -0.25 -0.81% | 31.10 0.45 1.47% | 31.00 -0.1 -0.32% | 31.00 0 0% | 31.10 0.1 0.32% | 31.00 -0.1 -0.32% | 30.95 -0.05 -0.16% | 30.90 -0.05 -0.16% | 31.00 0.1 0.32% | 31.33 |
說明:最高漲幅:1.9%最低跌幅:-1.44% 最高價:32.20最低價:30.65平均價:31.41,灰色底表示週末,漲13天(3.3)元,跌18天(-3.75)元,平盤5天
2%=2,1%=4,0%=12,-0%=8,-1%=10,
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 | 9937 | 245301 | 133 | 7765456 | 31.90 | 31.90 | 31.25 | 31.75 | 0.15 | 0% | 31.35 | 4 | 31.75 | 5 | 4.68 |
2011-11-22 | 9937 | 141191 | 119 | 4488495 | 31.50 | 31.90 | 31.50 | 31.80 | 0.05 | 0.16% | 31.70 | 11 | 31.80 | 7 | 4.68 |
2011-11-23 | 9937 | 173110 | 67 | 5453886 | 31.55 | 31.80 | 31.30 | 31.55 | 0.25 | -0.79% | 31.30 | 4 | 31.55 | 4 | 4.65 |
2011-11-24 | 9937 | 91200 | 49 | 2883860 | 31.55 | 31.80 | 31.35 | 31.65 | 0.10 | 0.32% | 31.55 | 18 | 31.65 | 12 | 4.66 |
2011-11-25 | 9937 | 63000 | 46 | 1975950 | 31.80 | 31.80 | 31.10 | 31.35 | 0.30 | -0.95% | 31.30 | 15 | 31.35 | 1 | 4.62 |
2011-11-28 | 9937 | 41026 | 26 | 1288711 | 31.50 | 31.50 | 31.35 | 31.35 | 0.00 | 0% | 31.35 | 3 | 31.50 | 2 | 4.62 |
2011-11-29 | 9937 | 70200 | 52 | 2223210 | 31.65 | 31.80 | 31.55 | 31.80 | 0.45 | 1.44% | 31.70 | 1 | 31.80 | 11 | 4.68 |
2011-11-30 | 9937 | 194006 | 122 | 6163636 | 31.50 | 31.95 | 31.30 | 31.60 | 0.20 | -0.63% | 31.60 | 11 | 31.65 | 1 | 4.65 |
2011-12-01 | 9937 | 289983 | 232 | 9334256 | 31.65 | 32.50 | 31.65 | 32.20 | 0.60 | 1.9% | 32.05 | 1 | 32.30 | 20 | 4.74 |
2011-12-02 | 9937 | 158046 | 125 | 5071480 | 32.30 | 32.30 | 31.90 | 32.15 | 0.05 | -0.16% | 32.00 | 5 | 32.15 | 8 | 4.73 |
2011-12-05 | 9937 | 56804 | 42 | 1800307 | 32.10 | 32.10 | 31.10 | 31.95 | 0.20 | -0.62% | 31.60 | 3 | 31.95 | 3 | 4.71 |
2011-12-06 | 9937 | 70001 | 55 | 2211781 | 31.90 | 31.90 | 31.50 | 31.50 | 0.45 | -1.41% | 31.50 | 28 | 31.65 | 4 | 4.64 |
2011-12-07 | 9937 | 160825 | 101 | 5063105 | 31.50 | 31.75 | 31.40 | 31.60 | 0.10 | 0.32% | 31.45 | 2 | 31.60 | 3 | 4.65 |
2011-12-08 | 9937 | 156537 | 107 | 4894897 | 31.50 | 31.50 | 31.20 | 31.20 | 0.40 | -1.27% | 31.20 | 5 | 31.25 | 1 | 4.59 |
2011-12-09 | 9937 | 304517 | 249 | 9554603 | 31.20 | 31.80 | 31.00 | 31.35 | 0.15 | 0.48% | 31.35 | 4 | 31.60 | 1 | 4.62 |
2011-12-12 | 9937 | 131000 | 127 | 4146900 | 31.35 | 31.90 | 31.35 | 31.60 | 0.25 | 0.8% | 31.60 | 3 | 31.65 | 2 | 4.65 |
2011-12-13 | 9937 | 96170 | 92 | 3033180 | 31.60 | 31.65 | 31.35 | 31.50 | 0.10 | -0.32% | 31.50 | 4 | 31.60 | 1 | 4.64 |
2011-12-14 | 9937 | 121100 | 92 | 3805550 | 31.40 | 31.60 | 31.30 | 31.50 | 0.00 | 0% | 31.35 | 5 | 31.50 | 2 | 4.64 |
2011-12-15 | 9937 | 157308 | 90 | 4907188 | 31.35 | 31.45 | 31.00 | 31.45 | 0.05 | -0.16% | 31.10 | 5 | 31.45 | 5 | 4.63 |
2011-12-16 | 9937 | 105100 | 63 | 3278775 | 31.45 | 31.45 | 31.10 | 31.35 | 0.10 | -0.32% | 31.15 | 1 | 31.35 | 9 | 4.62 |
2011-12-19 | 9937 | 120474 | 68 | 3711095 | 31.20 | 31.20 | 30.60 | 30.90 | 0.45 | -1.44% | 30.90 | 2 | 31.00 | 11 | 4.55 |
2011-12-20 | 9937 | 84017 | 66 | 2592875 | 31.25 | 31.25 | 30.55 | 30.65 | 0.25 | -0.81% | 30.65 | 14 | 30.90 | 15 | 4.51 |
2011-12-21 | 9937 | 212146 | 108 | 6535533 | 31.25 | 31.30 | 30.65 | 31.10 | 0.45 | 1.47% | 30.95 | 11 | 31.10 | 6 | 4.58 |
2011-12-22 | 9937 | 52000 | 31 | 1607600 | 31.10 | 31.10 | 30.80 | 31.00 | 0.10 | -0.32% | 30.80 | 1 | 31.00 | 21 | 4.57 |
2011-12-23 | 9937 | 102308 | 64 | 3164236 | 31.25 | 31.25 | 30.85 | 31.00 | 0.00 | 0% | 30.90 | 6 | 31.00 | 3 | 4.57 |
2011-12-26 | 9937 | 70020 | 32 | 2176828 | 31.05 | 31.20 | 31.00 | 31.10 | 0.10 | 0.32% | 31.00 | 4 | 31.10 | 12 | 4.58 |
2011-12-27 | 9937 | 67020 | 32 | 2074825 | 31.10 | 31.10 | 30.90 | 31.00 | 0.10 | -0.32% | 30.90 | 22 | 31.00 | 30 | 4.57 |
2011-12-28 | 9937 | 123819 | 77 | 3806010 | 30.60 | 30.95 | 30.60 | 30.95 | 0.05 | -0.16% | 30.90 | 15 | 30.95 | 5 | 4.56 |
2011-12-29 | 9937 | 133003 | 83 | 4081492 | 30.65 | 30.90 | 30.50 | 30.90 | 0.05 | -0.16% | 30.80 | 1 | 30.90 | 16 | 4.55 |
2011-12-30 | 9937 | 161222 | 61 | 4991148 | 30.90 | 31.00 | 30.75 | 31.00 | 0.10 | 0.32% | 30.80 | 22 | 31.00 | 5 | 4.57 |