茂順(9942)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 | 45.50 0 0% | 45.70 0.2 0.44% | 45.30 -0.4 -0.88% | 45.00 -0.3 -0.66% | 45.90 0.9 2% | 46.35 0.45 0.98% | 46.10 -0.25 -0.54% | 45.30 -0.8 -1.74% | 45.8 | |||||||||||||||||||||||
12 月 | 46.50 1.2 2.65% | 45.90 -0.6 -1.29% | 45.90 0 0% | 45.55 -0.35 -0.76% | 45.55 0 0% | 45.65 0.1 0.22% | 45.50 -0.15 -0.33% | 45.60 0.1 0.22% | 45.70 0.1 0.22% | 46.95 1.25 2.74% | 46.50 -0.45 -0.96% | 45.90 -0.6 -1.29% | 45.20 -0.7 -1.53% | 45.70 0.5 1.11% | 47.00 1.3 2.84% | 46.00 -1 -2.13% | 46.80 0.8 1.74% | 47.00 0.2 0.43% | 47.20 0.2 0.43% | 48.00 0.8 1.69% | 48.30 0.3 0.63% | 48.50 0.2 0.41% | 46.33 |
說明:最高漲幅:2.84%最低跌幅:-2.13% 最高價:48.50最低價:45.00平均價:46.18,灰色底表示週末,漲20天(10.55)元,跌12天(-6.3)元,平盤4天
3%=4,2%=3,1%=4,0%=13,-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 | 9942 | 368004 | 159 | 17013842 | 47.80 | 47.80 | 45.50 | 45.50 | 2.50 | 0% | 45.40 | 4 | 45.50 | 1 | 8.29 |
2011-11-22 | 9942 | 103001 | 74 | 4694944 | 45.50 | 46.00 | 45.20 | 45.70 | 0.20 | 0.44% | 45.60 | 13 | 45.70 | 3 | 8.32 |
2011-11-23 | 9942 | 38364 | 31 | 1743660 | 45.25 | 46.20 | 45.00 | 45.30 | 0.40 | -0.88% | 45.30 | 6 | 45.80 | 1 | 8.25 |
2011-11-24 | 9942 | 170249 | 75 | 7689579 | 45.30 | 45.60 | 44.50 | 45.00 | 0.30 | -0.66% | 45.25 | 1 | 45.30 | 2 | 8.20 |
2011-11-25 | 9942 | 179000 | 84 | 8170500 | 45.60 | 46.00 | 45.20 | 45.90 | 0.90 | 2% | 45.70 | 10 | 45.90 | 4 | 8.36 |
2011-11-28 | 9942 | 75000 | 35 | 3449150 | 46.40 | 46.40 | 45.70 | 46.35 | 0.45 | 0.98% | 46.35 | 1 | 46.45 | 3 | 8.44 |
2011-11-29 | 9942 | 70049 | 47 | 3239228 | 46.35 | 46.50 | 46.00 | 46.10 | 0.25 | -0.54% | 46.05 | 13 | 46.30 | 3 | 8.40 |
2011-11-30 | 9942 | 77006 | 46 | 3516094 | 46.10 | 46.15 | 45.25 | 45.30 | 0.80 | -1.74% | 45.30 | 2 | 45.60 | 1 | 8.25 |
2011-12-01 | 9942 | 83000 | 43 | 3848550 | 46.50 | 47.00 | 45.80 | 46.50 | 1.20 | 2.65% | 46.30 | 1 | 46.50 | 2 | 8.47 |
2011-12-02 | 9942 | 47060 | 28 | 2168548 | 45.80 | 46.50 | 45.80 | 45.90 | 0.60 | -1.29% | 45.85 | 2 | 46.35 | 12 | 8.36 |
2011-12-05 | 9942 | 46500 | 31 | 2137498 | 46.00 | 46.75 | 45.60 | 45.90 | 0.00 | 0% | 45.85 | 6 | 45.90 | 2 | 8.36 |
2011-12-06 | 9942 | 88081 | 48 | 4028926 | 46.00 | 46.05 | 45.55 | 45.55 | 0.35 | -0.76% | 45.50 | 17 | 45.60 | 5 | 8.30 |
2011-12-07 | 9942 | 34000 | 17 | 1558550 | 46.00 | 46.00 | 45.55 | 45.55 | 0.00 | 0% | 45.60 | 3 | 45.95 | 1 | 8.30 |
2011-12-08 | 9942 | 35000 | 16 | 1600200 | 45.55 | 45.80 | 45.55 | 45.65 | 0.10 | 0.22% | 45.65 | 1 | 45.90 | 1 | 8.32 |
2011-12-09 | 9942 | 23000 | 16 | 1048450 | 45.60 | 45.65 | 45.50 | 45.50 | 0.15 | -0.33% | 45.50 | 3 | 45.80 | 3 | 8.29 |
2011-12-12 | 9942 | 15000 | 14 | 688450 | 46.10 | 46.20 | 45.60 | 45.60 | 0.10 | 0.22% | 45.50 | 15 | 46.15 | 1 | 8.31 |
2011-12-13 | 9942 | 32000 | 16 | 1467900 | 45.80 | 46.20 | 45.70 | 45.70 | 0.10 | 0.22% | 45.60 | 2 | 46.10 | 1 | 8.32 |
2011-12-14 | 9942 | 61179 | 33 | 2806273 | 46.10 | 46.95 | 45.30 | 46.95 | 1.25 | 2.74% | 45.45 | 1 | 47.00 | 1 | 8.55 |
2011-12-15 | 9942 | 24000 | 20 | 1114600 | 45.90 | 46.80 | 45.90 | 46.50 | 0.45 | -0.96% | 46.35 | 1 | 46.50 | 4 | 8.47 |
2011-12-16 | 9942 | 45150 | 28 | 2077290 | 46.60 | 46.60 | 45.70 | 45.90 | 0.60 | -1.29% | 45.85 | 1 | 46.10 | 1 | 8.36 |
2011-12-19 | 9942 | 73000 | 37 | 3318900 | 45.55 | 45.90 | 45.20 | 45.20 | 0.70 | -1.53% | 45.10 | 5 | 45.20 | 1 | 8.23 |
2011-12-20 | 9942 | 36200 | 32 | 1641950 | 45.00 | 45.80 | 45.00 | 45.70 | 0.50 | 1.11% | 45.20 | 1 | 45.75 | 1 | 8.32 |
2011-12-21 | 9942 | 96545 | 72 | 4525065 | 48.00 | 48.00 | 46.30 | 47.00 | 1.30 | 2.84% | 46.60 | 11 | 47.00 | 3 | 8.56 |
2011-12-22 | 9942 | 50011 | 32 | 2301117 | 46.50 | 46.50 | 45.60 | 46.00 | 1.00 | -2.13% | 45.60 | 9 | 46.00 | 1 | 8.38 |
2011-12-23 | 9942 | 55515 | 41 | 2597769 | 46.90 | 46.90 | 46.65 | 46.80 | 0.80 | 1.74% | 46.70 | 17 | 46.80 | 4 | 8.52 |
2011-12-26 | 9942 | 58000 | 32 | 2706250 | 46.50 | 47.00 | 46.10 | 47.00 | 0.20 | 0.43% | 47.00 | 1 | 47.15 | 1 | 8.56 |
2011-12-27 | 9942 | 128000 | 51 | 6026250 | 46.50 | 47.50 | 46.30 | 47.20 | 0.20 | 0.43% | 47.20 | 6 | 47.40 | 1 | 8.60 |
2011-12-28 | 9942 | 193277 | 95 | 9221260 | 47.20 | 48.20 | 46.70 | 48.00 | 0.80 | 1.69% | 48.00 | 16 | 48.20 | 2 | 8.74 |
2011-12-29 | 9942 | 78362 | 50 | 3758476 | 47.20 | 48.40 | 47.10 | 48.30 | 0.30 | 0.62% | 47.60 | 2 | 48.30 | 9 | 8.80 |
2011-12-30 | 9942 | 49104 | 37 | 2365142 | 48.30 | 48.50 | 47.80 | 48.50 | 0.20 | 0.41% | 47.80 | 1 | 48.50 | 4 | 8.83 |