百和(9938)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 | 20.10 0 0% | 20.25 0.15 0.75% | 20.10 -0.15 -0.74% | 20.20 0.1 0.5% | 19.95 -0.25 -1.24% | 20.20 0.25 1.25% | 20.35 0.15 0.74% | 20.00 -0.35 -1.72% | 20.21 | |||||||||||||||||||||||
12 月 | 20.75 0.75 3.75% | 20.45 -0.3 -1.45% | 20.45 0 0% | 20.15 -0.3 -1.47% | 20.50 0.35 1.74% | 20.05 -0.45 -2.2% | 19.95 -0.1 -0.5% | 20.00 0.05 0.25% | 19.85 -0.15 -0.75% | 19.85 0 0% | 20.45 0.6 3.02% | 21.10 0.65 3.18% | 21.20 0.1 0.47% | 21.50 0.3 1.42% | 22.65 1.15 5.35% | 22.65 0 0% | 23.30 0.65 2.87% | 22.85 -0.45 -1.93% | 23.70 0.85 3.72% | 23.70 0 0% | 23.65 -0.05 -0.21% | 23.50 -0.15 -0.63% | 21.41 |
說明:最高漲幅:5.35%最低跌幅:-2.2% 最高價:23.70最低價:19.85平均價:21.08,灰色底表示週末,漲18天(7.25)元,跌12天(-3.15)元,平盤6天
5%=1,4%=3,3%=3,2%=1,1%=6,0%=10,-0%=1,-1%=4,-2%=7,
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 | 9938 | 431756 | 236 | 8854295 | 21.50 | 21.50 | 20.05 | 20.10 | 1.00 | 0% | 20.10 | 7 | 20.20 | 2 | 8.14 |
2011-11-22 | 9938 | 378735 | 244 | 7673079 | 20.20 | 20.45 | 20.10 | 20.25 | 0.15 | 0.75% | 20.25 | 5 | 20.35 | 1 | 8.20 |
2011-11-23 | 9938 | 499351 | 297 | 10137193 | 20.50 | 20.70 | 20.00 | 20.10 | 0.15 | -0.74% | 20.05 | 1 | 20.10 | 16 | 8.14 |
2011-11-24 | 9938 | 232995 | 142 | 4690896 | 20.10 | 20.40 | 20.00 | 20.20 | 0.10 | 0.5% | 20.15 | 7 | 20.20 | 3 | 8.18 |
2011-11-25 | 9938 | 482000 | 261 | 9676199 | 20.20 | 20.50 | 19.50 | 19.95 | 0.25 | -1.24% | 19.95 | 5 | 20.00 | 138 | 8.08 |
2011-11-28 | 9938 | 656897 | 148 | 13286818 | 20.00 | 20.35 | 20.00 | 20.20 | 0.25 | 1.25% | 20.15 | 13 | 20.20 | 14 | 8.18 |
2011-11-29 | 9938 | 292930 | 132 | 5937335 | 20.30 | 20.40 | 20.10 | 20.35 | 0.15 | 0.74% | 20.35 | 5 | 20.40 | 25 | 8.24 |
2011-11-30 | 9938 | 158711 | 126 | 3192804 | 20.45 | 20.45 | 20.00 | 20.00 | 0.35 | -1.72% | 20.00 | 30 | 20.10 | 2 | 8.10 |
2011-12-01 | 9938 | 645670 | 403 | 13365399 | 20.50 | 21.10 | 20.40 | 20.75 | 0.75 | 3.75% | 20.70 | 1 | 20.90 | 4 | 8.40 |
2011-12-02 | 9938 | 180025 | 139 | 3693709 | 20.80 | 20.85 | 20.30 | 20.45 | 0.30 | -1.45% | 20.45 | 15 | 20.50 | 1 | 8.28 |
2011-12-05 | 9938 | 72709 | 57 | 1485089 | 20.60 | 20.60 | 20.30 | 20.45 | 0.00 | 0% | 20.45 | 2 | 20.50 | 3 | 8.28 |
2011-12-06 | 9938 | 148520 | 90 | 3007703 | 20.55 | 20.55 | 20.10 | 20.15 | 0.30 | -1.47% | 20.15 | 20 | 20.20 | 3 | 8.16 |
2011-12-07 | 9938 | 222704 | 124 | 4540444 | 20.15 | 20.50 | 20.15 | 20.50 | 0.35 | 1.74% | 20.30 | 1 | 20.50 | 3 | 8.30 |
2011-12-08 | 9938 | 197050 | 112 | 3953100 | 20.30 | 20.30 | 20.00 | 20.05 | 0.45 | -2.2% | 20.05 | 14 | 20.10 | 1 | 8.12 |
2011-12-09 | 9938 | 142355 | 101 | 2827975 | 19.90 | 20.00 | 19.60 | 19.95 | 0.10 | -0.5% | 19.95 | 4 | 20.00 | 21 | 8.08 |
2011-12-12 | 9938 | 120100 | 77 | 2403638 | 20.25 | 20.25 | 20.00 | 20.00 | 0.05 | 0.25% | 20.00 | 6 | 20.05 | 10 | 8.10 |
2011-12-13 | 9938 | 133243 | 90 | 2645615 | 19.95 | 20.00 | 19.75 | 19.85 | 0.15 | -0.75% | 19.85 | 14 | 19.90 | 10 | 8.04 |
2011-12-14 | 9938 | 103893 | 81 | 2052359 | 19.80 | 19.85 | 19.60 | 19.85 | 0.00 | 0% | 19.80 | 35 | 19.85 | 37 | 8.04 |
2011-12-15 | 9938 | 732426 | 405 | 15108438 | 20.85 | 20.85 | 20.25 | 20.45 | 0.60 | 3.02% | 20.40 | 3 | 20.45 | 3 | 8.28 |
2011-12-16 | 9938 | 878068 | 370 | 18299083 | 20.60 | 21.10 | 20.45 | 21.10 | 0.65 | 3.18% | 21.05 | 3 | 21.10 | 35 | 8.54 |
2011-12-19 | 9938 | 957604 | 497 | 20136202 | 21.10 | 21.20 | 20.65 | 21.20 | 0.10 | 0.47% | 21.15 | 17 | 21.20 | 17 | 8.58 |
2011-12-20 | 9938 | 601134 | 269 | 12820827 | 21.00 | 21.50 | 21.00 | 21.50 | 0.30 | 1.42% | 21.40 | 1 | 21.50 | 103 | 8.70 |
2011-12-21 | 9938 | 1000517 | 422 | 22325229 | 21.90 | 22.65 | 21.90 | 22.65 | 1.15 | 5.35% | 22.60 | 5 | 22.65 | 3 | 9.17 |
2011-12-22 | 9938 | 612201 | 282 | 13760072 | 22.65 | 22.65 | 22.25 | 22.65 | 0.00 | 0% | 22.25 | 4 | 22.65 | 20 | 9.17 |
2011-12-23 | 9938 | 1278040 | 481 | 29758277 | 22.65 | 23.65 | 22.65 | 23.30 | 0.65 | 2.87% | 23.10 | 24 | 23.30 | 32 | 9.43 |
2011-12-26 | 9938 | 501771 | 230 | 11532411 | 23.30 | 23.35 | 22.85 | 22.85 | 0.45 | -1.93% | 22.80 | 126 | 22.85 | 48 | 9.25 |
2011-12-27 | 9938 | 1162787 | 486 | 27238431 | 22.90 | 23.70 | 22.90 | 23.70 | 0.85 | 3.72% | 23.40 | 3 | 23.75 | 7 | 9.60 |
2011-12-28 | 9938 | 535452 | 264 | 12609149 | 23.70 | 23.70 | 23.35 | 23.70 | 0.00 | 0% | 23.55 | 14 | 23.70 | 4 | 9.60 |
2011-12-29 | 9938 | 226199 | 129 | 5324572 | 23.40 | 23.65 | 23.40 | 23.65 | 0.05 | -0.21% | 23.50 | 1 | 23.65 | 39 | 9.57 |
2011-12-30 | 9938 | 228500 | 147 | 5376347 | 23.65 | 23.75 | 23.35 | 23.50 | 0.15 | -0.63% | 23.35 | 1 | 23.50 | 10 | 9.51 |