潤泰新(9945)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 | 33.80 0 0% | 34.05 0.25 0.74% | 31.70 -2.35 -6.9% | 32.20 0.5 1.58% | 29.95 -2.25 -6.99% | 31.25 1.3 4.34% | 32.00 0.75 2.4% | 30.35 -1.65 -5.16% | 31.9 | |||||||||||||||||||||||
12 月 | 32.45 2.1 6.92% | 33.30 0.85 2.62% | 33.45 0.15 0.45% | 31.55 -1.9 -5.68% | 32.20 0.65 2.06% | 31.85 -0.35 -1.09% | 31.55 -0.3 -0.94% | 31.60 0.05 0.16% | 29.80 -1.8 -5.7% | 29.75 -0.05 -0.17% | 29.40 -0.35 -1.18% | 29.85 0.45 1.53% | 28.60 -1.25 -4.19% | 29.65 1.05 3.67% | 31.70 2.05 6.91% | 31.25 -0.45 -1.42% | 32.70 1.45 4.64% | 33.10 0.4 1.22% | 33.00 -0.1 -0.3% | 32.60 -0.4 -1.21% | 32.80 0.2 0.61% | 32.40 -0.4 -1.22% | 31.59 |
說明:最高漲幅:6.92%最低跌幅:-6.99% 最高價:34.05最低價:28.60平均價:31.68,灰色底表示週末,漲20天(16.2)元,跌15天(-14.85)元,平盤1天
7%=3,5%=1,4%=3,3%=1,2%=4,1%=4,0%=5,-0%=1,-1%=2,-2%=2,-3%=2,-4%=2,-5%=6,
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 | 9945 | 10747605 | 4572 | 372550820 | 36.00 | 36.00 | 33.80 | 33.80 | 2.20 | 0% | 33.80 | 52 | 33.85 | 43 | 22.53 |
2011-11-22 | 9945 | 9746329 | 4745 | 334971861 | 34.10 | 34.85 | 33.50 | 34.05 | 0.25 | 0.74% | 34.05 | 36 | 34.10 | 5 | 22.70 |
2011-11-23 | 9945 | 27257556 | 12771 | 884727194 | 33.40 | 33.40 | 31.70 | 31.70 | 2.35 | -6.9% | 0.00 | 0 | 31.70 | 1709 | 21.13 |
2011-11-24 | 9945 | 26590212 | 10269 | 848551733 | 30.90 | 32.70 | 30.90 | 32.20 | 0.50 | 1.58% | 32.20 | 37 | 32.25 | 18 | 21.47 |
2011-11-25 | 9945 | 23184373 | 8699 | 711495613 | 32.45 | 32.95 | 29.95 | 29.95 | 2.25 | -6.99% | 0.00 | 0 | 29.95 | 153 | 19.97 |
2011-11-28 | 9945 | 9639166 | 4754 | 298225677 | 30.55 | 31.35 | 30.45 | 31.25 | 1.30 | 4.34% | 31.25 | 54 | 31.30 | 29 | 20.83 |
2011-11-29 | 9945 | 8923253 | 4353 | 282845173 | 31.85 | 32.00 | 31.25 | 32.00 | 0.75 | 2.4% | 31.95 | 10 | 32.00 | 145 | 21.33 |
2011-11-30 | 9945 | 10012242 | 4671 | 311697457 | 32.00 | 32.30 | 30.20 | 30.35 | 1.65 | -5.16% | 30.35 | 892 | 30.40 | 5 | 20.23 |
2011-12-01 | 9945 | 9206545 | 2910 | 298644565 | 32.45 | 32.45 | 32.10 | 32.45 | 2.10 | 6.92% | 32.45 | 3714 | 0.00 | 0 | 21.63 |
2011-12-02 | 9945 | 16898091 | 7297 | 561006980 | 32.50 | 33.50 | 32.50 | 33.30 | 0.85 | 2.62% | 33.30 | 50 | 33.35 | 12 | 22.20 |
2011-12-05 | 9945 | 8815209 | 3735 | 293244958 | 33.60 | 33.65 | 32.80 | 33.45 | 0.15 | 0.45% | 33.40 | 4 | 33.45 | 179 | 22.30 |
2011-12-06 | 9945 | 9590619 | 4072 | 308262009 | 33.00 | 33.10 | 31.50 | 31.55 | 1.90 | -5.68% | 31.55 | 47 | 31.60 | 62 | 21.03 |
2011-12-07 | 9945 | 8058257 | 3763 | 260062714 | 31.90 | 32.70 | 31.90 | 32.20 | 0.65 | 2.06% | 32.20 | 42 | 32.25 | 24 | 21.47 |
2011-12-08 | 9945 | 6659653 | 3310 | 209589420 | 32.00 | 32.05 | 30.60 | 31.85 | 0.35 | -1.09% | 31.80 | 13 | 31.85 | 20 | 21.23 |
2011-12-09 | 9945 | 4573258 | 2506 | 143339786 | 30.60 | 31.80 | 30.60 | 31.55 | 0.30 | -0.94% | 31.55 | 33 | 31.60 | 8 | 21.03 |
2011-12-12 | 9945 | 5552677 | 2496 | 177557275 | 32.10 | 32.50 | 31.30 | 31.60 | 0.05 | 0.16% | 31.60 | 8 | 31.65 | 29 | 21.07 |
2011-12-13 | 9945 | 15953418 | 7007 | 478707440 | 31.30 | 31.45 | 29.40 | 29.80 | 1.80 | -5.7% | 29.75 | 75 | 29.80 | 26 | 19.87 |
2011-12-14 | 9945 | 11385050 | 5465 | 331311500 | 29.20 | 29.75 | 28.50 | 29.75 | 0.05 | -0.17% | 29.70 | 1 | 29.75 | 29 | 19.83 |
2011-12-15 | 9945 | 6494679 | 3327 | 189732595 | 29.00 | 29.60 | 28.90 | 29.40 | 0.35 | -1.18% | 29.20 | 12 | 29.40 | 41 | 19.60 |
2011-12-16 | 9945 | 9694277 | 4758 | 289450665 | 29.40 | 30.30 | 29.00 | 29.85 | 0.45 | 1.53% | 29.85 | 37 | 29.90 | 2 | 19.90 |
2011-12-19 | 9945 | 9443330 | 4364 | 276786054 | 29.50 | 30.20 | 28.55 | 28.60 | 1.25 | -4.19% | 28.55 | 94 | 28.60 | 2 | 19.07 |
2011-12-20 | 9945 | 6902678 | 3243 | 203232703 | 29.00 | 29.80 | 28.95 | 29.65 | 1.05 | 3.67% | 29.60 | 32 | 29.65 | 9 | 19.77 |
2011-12-21 | 9945 | 9710303 | 3827 | 305737820 | 31.65 | 31.70 | 31.00 | 31.70 | 2.05 | 6.91% | 31.65 | 32 | 31.70 | 1004 | 21.13 |
2011-12-22 | 9945 | 6852836 | 3083 | 214226038 | 31.50 | 31.65 | 30.90 | 31.25 | 0.45 | -1.42% | 31.25 | 54 | 31.30 | 33 | 20.83 |
2011-12-23 | 9945 | 13059499 | 5215 | 427685337 | 31.95 | 33.20 | 31.85 | 32.70 | 1.45 | 4.64% | 32.65 | 213 | 32.70 | 3 | 21.80 |
2011-12-26 | 9945 | 10944227 | 4530 | 362494479 | 32.70 | 33.45 | 32.50 | 33.10 | 0.40 | 1.22% | 33.10 | 61 | 33.15 | 4 | 22.07 |
2011-12-27 | 9945 | 7628181 | 3649 | 253662920 | 33.30 | 33.95 | 32.90 | 33.00 | 0.10 | -0.3% | 32.95 | 156 | 33.00 | 8 | 22.00 |
2011-12-28 | 9945 | 4360261 | 2110 | 143173185 | 32.65 | 33.20 | 32.55 | 32.60 | 0.40 | -1.21% | 32.60 | 9 | 32.65 | 24 | 21.73 |
2011-12-29 | 9945 | 4393374 | 2221 | 143863032 | 32.60 | 33.10 | 32.15 | 32.80 | 0.20 | 0.61% | 32.75 | 94 | 32.80 | 67 | 21.87 |
2011-12-30 | 9945 | 6328685 | 2874 | 208882550 | 33.30 | 33.40 | 32.40 | 32.40 | 0.40 | -1.22% | 32.40 | 160 | 32.45 | 101 | 21.60 |