信義(9940)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　　　　　　　　　　　　　　　　　　　　37.75
0
0%		36.20
-1.55
-4.11%		36.20
0
0%		36.60
0.4
1.1%		36.20
-0.4
-1.09%		 　36.60
0.4
1.1%		37.90
1.3
3.55%		37.00
-0.9
-2.37%		 37.02
12 月39.10
2.1
5.68%		38.70
-0.4
-1.02%		 　38.15
-0.55
-1.42%		37.70
-0.45
-1.18%		37.70
0
0%		38.30
0.6
1.59%		38.60
0.3
0.78%		 　37.20
-1.4
-3.63%		37.40
0.2
0.54%		37.00
-0.4
-1.07%		36.60
-0.4
-1.08%		36.80
0.2
0.55%		 　35.70
-1.1
-2.99%		35.75
0.05
0.14%		37.30
1.55
4.34%		36.85
-0.45
-1.21%		38.20
1.35
3.66%		 　38.15
-0.05
-0.13%		37.50
-0.65
-1.7%		37.70
0.2
0.53%		37.70
0
0%		37.30
-0.4
-1.06%		　37.48

說明:最高漲幅:5.68%最低跌幅:-4.11% 最高價:39.10最低價:35.70平均價:37.35,灰色底表示週末,漲14天(11.15)元,跌18天(-12.2)元,平盤4天
6%=2,4%=3,2%=1,1%=7,0%=5,-0%=2,-1%=2,-2%=2,-3%=3,-4%=9,

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 9940 706416 352 26851808 38.50 38.85 37.60 37.75 0.80 0% 37.75 16 38.25 1 9.65
2011-11-22 9940 807987 536 29408919 37.50 37.70 35.60 36.20 1.55 -4.11% 36.20 24 36.45 24 9.26
2011-11-23 9940 682656 426 24671941 36.20 36.80 35.95 36.20 0.00 0% 36.15 3 36.20 47 9.26
2011-11-24 9940 404612 281 14672968 36.00 36.70 35.80 36.60 0.40 1.1% 36.50 1 36.60 23 9.36
2011-11-25 9940 292195 212 10586993 36.80 37.00 35.90 36.20 0.40 -1.09% 36.15 2 36.20 5 9.26
2011-11-28 9940 115520 99 4233378 37.00 37.00 36.50 36.60 0.40 1.1% 36.50 7 36.55 4 9.36
2011-11-29 9940 363396 238 13551948 37.20 38.00 36.80 37.90 1.30 3.55% 37.75 1 37.90 21 9.69
2011-11-30 9940 209673 169 7770305 37.70 37.70 36.70 37.00 0.90 -2.37% 36.95 1 37.00 17 9.46
2011-12-01 9940 609596 456 23714499 38.20 39.55 37.60 39.10 2.10 5.68% 39.10 5 39.20 5 10.00
2011-12-02 9940 260193 178 10051787 38.90 39.00 38.30 38.70 0.40 -1.02% 38.65 2 38.70 9 9.90
2011-12-05 9940 76171 85 2910323 38.55 38.55 38.00 38.15 0.55 -1.42% 38.15 8 38.25 2 9.76
2011-12-06 9940 132494 109 5002370 38.00 38.10 37.60 37.70 0.45 -1.18% 37.70 4 37.80 1 9.64
2011-12-07 9940 157637 133 5975911 37.70 38.20 37.70 37.70 0.00 0% 37.70 5 38.00 42 9.64
2011-12-08 9940 192317 111 7286988 37.95 38.30 37.50 38.30 0.60 1.59% 38.30 1 38.40 2 9.80
2011-12-09 9940 373536 254 14293435 37.50 38.70 37.20 38.60 0.30 0.78% 38.40 4 38.60 2 9.87
2011-12-12 9940 514399 368 19388931 38.60 38.60 36.90 37.20 1.40 -3.63% 37.20 6 37.65 3 9.51
2011-12-13 9940 351790 177 13131224 37.90 37.90 37.15 37.40 0.20 0.54% 37.40 2 37.45 10 9.57
2011-12-14 9940 153999 132 5713909 37.25 37.50 36.80 37.00 0.40 -1.07% 36.95 7 37.00 21 9.46
2011-12-15 9940 196003 148 7185757 36.85 36.85 36.50 36.60 0.40 -1.08% 36.50 16 36.60 3 9.36
2011-12-16 9940 102900 87 3796209 36.95 37.20 36.60 36.80 0.20 0.55% 36.80 29 36.90 5 9.41
2011-12-19 9940 385376 246 13854357 36.80 36.80 35.65 35.70 1.10 -2.99% 35.70 3 35.75 1 9.13
2011-12-20 9940 168563 132 6020552 35.70 35.85 35.60 35.75 0.05 0.14% 35.75 2 35.80 5 9.14
2011-12-21 9940 302366 195 11242398 37.60 37.60 37.00 37.30 1.55 4.34% 37.15 3 37.30 2 9.54
2011-12-22 9940 87597 57 3232517 37.30 37.30 36.60 36.85 0.45 -1.21% 36.70 2 36.85 3 9.42
2011-12-23 9940 453967 242 17325235 37.00 38.40 37.00 38.20 1.35 3.66% 38.20 5 38.30 2 9.77
2011-12-26 9940 84420 68 3214743 38.50 38.50 37.80 38.15 0.05 -0.13% 38.10 5 38.20 24 9.76
2011-12-27 9940 140385 107 5286975 38.15 38.15 37.50 37.50 0.65 -1.7% 37.50 28 37.55 9 9.59
2011-12-28 9940 116630 86 4380690 37.50 37.80 37.20 37.70 0.20 0.53% 37.65 1 37.70 24 9.64
2011-12-29 9940 134883 109 5107384 37.50 38.00 37.30 37.70 0.00 0% 37.70 10 37.90 21 9.64
2011-12-30 9940 167400 125 6299465 38.00 38.00 37.30 37.30 0.40 -1.06% 37.30 11 37.40 10 9.54