裕融(9941)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　　　　　　　　　　　　　　　　　　　　53.00
0
0%		53.00
0
0%		50.80
-2.2
-4.15%		51.90
1.1
2.17%		50.70
-1.2
-2.31%		 　54.20
3.5
6.9%		54.50
0.3
0.55%		52.40
-2.1
-3.85%		 52.93
12 月54.60
2.2
4.2%		54.30
-0.3
-0.55%		 　53.40
-0.9
-1.66%		50.90
-2.5
-4.68%		50.50
-0.4
-0.79%		49.90
-0.6
-1.19%		50.50
0.6
1.2%		 　50.80
0.3
0.59%		49.60
-1.2
-2.36%		50.70
1.1
2.22%		49.00
-1.7
-3.35%		49.05
0.05
0.1%		 　46.30
-2.75
-5.61%		46.40
0.1
0.22%		49.60
3.2
6.9%		50.80
1.2
2.42%		51.90
1.1
2.17%		 　51.80
-0.1
-0.19%		51.40
-0.4
-0.77%		51.40
0
0%		51.60
0.2
0.39%		51.20
-0.4
-0.78%		　50.69

說明:最高漲幅:6.9%最低跌幅:-5.61% 最高價:54.60最低價:46.30平均價:51.31,灰色底表示週末,漲16天(20.95)元,跌17天(-20.5)元,平盤3天
7%=3,4%=2,2%=4,1%=4,0%=6,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=4,-6%=5,

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 9941 1175800 753 63693400 55.40 56.00 52.90 53.00 3.40 0% 53.00 8 53.10 5 12.99
2011-11-22 9941 1317003 901 69716664 52.50 53.60 52.10 53.00 0.00 0% 53.00 10 53.20 1 12.99
2011-11-23 9941 1118358 732 58116758 52.90 53.70 50.70 50.80 2.20 -4.15% 50.80 19 51.00 29 12.45
2011-11-24 9941 1546500 928 78901349 50.10 52.60 49.00 51.90 1.10 2.17% 51.80 2 51.90 2 12.72
2011-11-25 9941 926718 598 47346818 52.40 52.50 50.00 50.70 1.20 -2.31% 50.70 2 50.80 1 12.43
2011-11-28 9941 1674529 1035 89164170 51.80 54.20 51.20 54.20 3.50 6.9% 54.20 45 0.00 0 13.28
2011-11-29 9941 1133518 709 61707956 55.00 55.00 54.00 54.50 0.30 0.55% 54.40 1 54.50 9 13.36
2011-11-30 9941 483100 315 25640390 53.30 54.10 52.40 52.40 2.10 -3.85% 52.40 4 52.80 1 12.84
2011-12-01 9941 1486080 898 81645700 55.90 55.90 54.30 54.60 2.20 4.2% 54.60 2 54.70 75 13.38
2011-12-02 9941 595861 363 32231380 54.60 54.90 53.60 54.30 0.30 -0.55% 54.10 1 54.30 17 13.31
2011-12-05 9941 437420 321 23406012 54.50 54.50 53.10 53.40 0.90 -1.66% 53.40 14 53.50 2 13.09
2011-12-06 9941 1090771 707 56003073 52.60 52.60 50.50 50.90 2.50 -4.68% 50.90 2 51.00 8 12.48
2011-12-07 9941 1064694 687 54028918 50.50 51.40 50.20 50.50 0.40 -0.79% 50.40 10 50.50 3 12.38
2011-12-08 9941 750570 578 37517285 50.50 50.90 49.60 49.90 0.60 -1.19% 49.90 5 49.95 2 12.23
2011-12-09 9941 1107571 592 54468484 49.40 50.60 48.20 50.50 0.60 1.2% 50.50 88 50.60 5 12.38
2011-12-12 9941 562190 314 28733190 51.80 52.00 50.70 50.80 0.30 0.59% 50.80 7 50.90 16 12.45
2011-12-13 9941 654561 393 32581950 50.30 50.50 49.00 49.60 1.20 -2.36% 49.60 23 49.70 7 12.16
2011-12-14 9941 1416300 670 69641660 49.60 50.70 48.20 50.70 1.10 2.22% 50.60 8 50.70 25 12.43
2011-12-15 9941 438100 314 21576650 49.50 50.30 48.65 49.00 1.70 -3.35% 49.00 8 49.25 2 12.01
2011-12-16 9941 527110 345 25907544 49.80 49.80 48.90 49.05 0.05 0.1% 49.05 1 49.10 5 12.02
2011-12-19 9941 1213210 712 57316409 48.95 49.20 46.00 46.30 2.75 -5.61% 46.30 9 46.85 1 11.35
2011-12-20 9941 902050 514 42177675 46.50 47.50 46.30 46.40 0.10 0.22% 46.40 1 46.45 2 11.37
2011-12-21 9941 1251200 604 61597870 48.00 49.60 47.80 49.60 3.20 6.9% 49.60 160 0.00 0 12.16
2011-12-22 9941 1696798 874 85566498 50.40 51.60 49.10 50.80 1.20 2.42% 50.80 29 50.90 3 12.45
2011-12-23 9941 1774272 981 92084716 50.80 52.90 50.80 51.90 1.10 2.17% 51.90 29 52.00 5 12.72
2011-12-26 9941 799200 517 41194060 51.90 52.30 51.00 51.80 0.10 -0.19% 51.60 7 51.80 6 12.70
2011-12-27 9941 506849 289 26131299 51.90 52.00 51.00 51.40 0.40 -0.77% 51.40 9 51.50 4 12.60
2011-12-28 9941 562786 317 29118992 51.50 52.10 51.30 51.40 0.00 0% 51.40 29 51.50 2 12.60
2011-12-29 9941 502000 259 25816600 51.00 52.00 50.70 51.60 0.20 0.39% 51.60 2 51.80 6 12.65
2011-12-30 9941 278242 193 14338384 52.40 52.40 51.10 51.20 0.40 -0.78% 51.20 20 51.30 7 12.55