世紀鋼(9958)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 | 7.90 0 0% | 7.74 -0.16 -2.03% | 7.50 -0.24 -3.1% | 7.73 0.23 3.07% | 7.75 0.02 0.26% | 7.75 0 0% | 7.71 -0.04 -0.52% | 7.69 -0.02 -0.26% | 7.75 | |||||||||||||||||||||||
12 月 | 7.94 0.25 3.25% | 7.80 -0.14 -1.76% | 7.80 0 0% | 7.79 -0.01 -0.13% | 7.70 -0.09 -1.16% | 7.42 -0.28 -3.64% | 7.52 0.1 1.35% | 7.78 0.26 3.46% | 7.78 0 0% | 7.72 -0.06 -0.77% | 7.68 -0.04 -0.52% | 7.70 0.02 0.26% | 7.50 -0.2 -2.6% | 7.45 -0.05 -0.67% | 7.53 0.08 1.07% | 7.56 0.03 0.4% | 7.66 0.1 1.32% | 7.73 0.07 0.91% | 7.75 0.02 0.26% | 7.75 0 0% | 7.75 0 0% | 7.80 0.05 0.65% | 7.69 |
說明:最高漲幅:3.46%最低跌幅:-3.64% 最高價:7.94最低價:7.42平均價:7.71,灰色底表示週末,漲15天(1.81)元,跌13天(-1.53)元,平盤8天
3%=5,1%=6,0%=12,-0%=1,-1%=2,-2%=2,-3%=3,-4%=5,
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 | 9958 | 82050 | 36 | 651005 | 8.00 | 8.04 | 7.81 | 7.90 | 0.10 | 0% | 7.89 | 10 | 7.90 | 3 | 87.78 |
2011-11-22 | 9958 | 148000 | 59 | 1136690 | 7.78 | 8.00 | 7.41 | 7.74 | 0.16 | -2.03% | 7.69 | 15 | 7.74 | 6 | 86.00 |
2011-11-23 | 9958 | 192400 | 83 | 1429799 | 7.50 | 7.73 | 7.26 | 7.50 | 0.24 | -3.1% | 7.40 | 6 | 7.50 | 4 | 83.33 |
2011-11-24 | 9958 | 207732 | 86 | 1580388 | 7.39 | 8.02 | 7.27 | 7.73 | 0.23 | 3.07% | 7.73 | 9 | 7.75 | 4 | 85.89 |
2011-11-25 | 9958 | 184000 | 75 | 1379170 | 7.73 | 7.89 | 7.19 | 7.75 | 0.02 | 0.26% | 7.75 | 19 | 7.76 | 8 | 86.11 |
2011-11-28 | 9958 | 82600 | 46 | 634500 | 7.71 | 7.82 | 7.58 | 7.75 | 0.00 | 0% | 7.71 | 5 | 7.75 | 1 | 86.11 |
2011-11-29 | 9958 | 111002 | 48 | 848135 | 7.75 | 7.75 | 7.55 | 7.71 | 0.04 | -0.52% | 7.62 | 6 | 7.72 | 2 | 85.67 |
2011-11-30 | 9958 | 82000 | 44 | 625550 | 7.69 | 7.70 | 7.50 | 7.69 | 0.02 | -0.26% | 7.59 | 8 | 7.69 | 10 | 85.44 |
2011-12-01 | 9958 | 178050 | 75 | 1388165 | 7.80 | 7.98 | 7.65 | 7.94 | 0.25 | 3.25% | 7.83 | 1 | 7.94 | 1 | 88.22 |
2011-12-02 | 9958 | 24031 | 23 | 188981 | 7.93 | 7.95 | 7.80 | 7.80 | 0.14 | -1.76% | 7.80 | 11 | 7.82 | 7 | 86.67 |
2011-12-05 | 9958 | 47500 | 24 | 368299 | 7.80 | 7.80 | 7.70 | 7.80 | 0.00 | 0% | 7.70 | 2 | 7.80 | 33 | 86.67 |
2011-12-06 | 9958 | 21002 | 15 | 163815 | 7.87 | 7.87 | 7.75 | 7.79 | 0.01 | -0.13% | 7.75 | 1 | 7.79 | 5 | 86.56 |
2011-12-07 | 9958 | 106282 | 53 | 811808 | 7.72 | 7.72 | 7.54 | 7.70 | 0.09 | -1.16% | 7.64 | 1 | 7.70 | 1 | 85.56 |
2011-12-08 | 9958 | 76002 | 53 | 565814 | 7.62 | 7.62 | 7.33 | 7.42 | 0.28 | -3.64% | 7.42 | 4 | 7.48 | 4 | 82.44 |
2011-12-09 | 9958 | 135163 | 74 | 999625 | 7.40 | 7.52 | 7.30 | 7.52 | 0.10 | 1.35% | 7.50 | 8 | 7.53 | 2 | 83.56 |
2011-12-12 | 9958 | 60157 | 36 | 461030 | 7.50 | 7.78 | 7.50 | 7.78 | 0.26 | 3.46% | 7.75 | 2 | 7.78 | 4 | 86.44 |
2011-12-13 | 9958 | 54000 | 31 | 417780 | 7.61 | 7.80 | 7.56 | 7.78 | 0.00 | 0% | 7.71 | 1 | 7.78 | 48 | 86.44 |
2011-12-14 | 9958 | 33200 | 15 | 257200 | 7.78 | 7.85 | 7.63 | 7.72 | 0.06 | -0.77% | 7.64 | 2 | 7.72 | 36 | 85.78 |
2011-12-15 | 9958 | 66450 | 30 | 496589 | 7.33 | 7.72 | 7.33 | 7.68 | 0.04 | -0.52% | 7.65 | 5 | 7.68 | 4 | 85.33 |
2011-12-16 | 9958 | 27000 | 17 | 207070 | 7.59 | 7.70 | 7.53 | 7.70 | 0.02 | 0.26% | 7.70 | 9 | 7.78 | 2 | 85.56 |
2011-12-19 | 9958 | 63200 | 35 | 475839 | 7.60 | 7.75 | 7.40 | 7.50 | 0.20 | -2.6% | 7.40 | 2 | 7.50 | 8 | 83.33 |
2011-12-20 | 9958 | 114000 | 71 | 832120 | 7.20 | 7.50 | 7.12 | 7.45 | 0.05 | -0.67% | 7.45 | 3 | 7.46 | 13 | 82.78 |
2011-12-21 | 9958 | 63000 | 36 | 477530 | 7.45 | 7.78 | 7.45 | 7.53 | 0.08 | 1.07% | 7.54 | 2 | 7.59 | 3 | 83.67 |
2011-12-22 | 9958 | 28000 | 12 | 210530 | 7.65 | 7.65 | 7.50 | 7.56 | 0.03 | 0.4% | 7.52 | 3 | 7.56 | 4 | 84.00 |
2011-12-23 | 9958 | 62200 | 44 | 471203 | 7.42 | 7.69 | 7.42 | 7.66 | 0.10 | 1.32% | 7.66 | 2 | 7.67 | 2 | 85.11 |
2011-12-26 | 9958 | 65325 | 34 | 500351 | 7.60 | 7.74 | 7.55 | 7.73 | 0.07 | 0.91% | 7.66 | 4 | 7.74 | 7 | 85.89 |
2011-12-27 | 9958 | 49000 | 24 | 379410 | 7.73 | 7.80 | 7.62 | 7.75 | 0.02 | 0.26% | 7.68 | 4 | 7.73 | 2 | 86.11 |
2011-12-28 | 9958 | 74700 | 25 | 575250 | 7.60 | 7.75 | 7.60 | 7.75 | 0.00 | 0% | 7.69 | 2 | 7.75 | 34 | 86.11 |
2011-12-29 | 9958 | 105000 | 27 | 812940 | 7.79 | 7.79 | 7.69 | 7.75 | 0.00 | 0% | 7.69 | 2 | 7.75 | 101 | 86.11 |
2011-12-30 | 9958 | 24000 | 11 | 185950 | 7.75 | 7.80 | 7.70 | 7.80 | 0.05 | 0.65% | 7.75 | 2 | 7.80 | 6 | 86.67 |