台泥(1101)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 34.70
0
0%
34.20
-0.5
-1.44%
34.20
0
0%
34.35
0.15
0.44%
 34.25
-0.1
-0.29%
34.05
-0.2
-0.58%
33.70
-0.35
-1.03%
33.70
0
0%
33.75
0.05
0.15%
 33.65
-0.1
-0.3%
32.90
-0.75
-2.23%
32.20
-0.7
-2.13%
32.05
-0.15
-0.47%
32.40
0.35
1.09%
 32.30
-0.1
-0.31%
32.70
0.4
1.24%
32.60
-0.1
-0.31%
32.70
0.1
0.31%
32.60
-0.1
-0.31%
 32.35
-0.25
-0.77%
32.00
-0.35
-1.08%
31.90
-0.1
-0.31%
33.15
2 月32.45
0.55
1.72%
32.25
-0.2
-0.62%
 32.15
-0.1
-0.31%
        32.00
-0.15
-0.47%
31.90
-0.1
-0.31%
 32.80
0.9
2.82%
32.65
-0.15
-0.46%
32.50
-0.15
-0.46%
32.55
0.05
0.15%
32.40
-0.15
-0.46%
        32.35

說明:最高漲幅:2.82%最低跌幅:-2.23% 最高價:34.70最低價:31.90平均價:32.88,灰色底表示週末,漲9天(3.45)元,跌27天(-5.65)元,平盤3天
3%=2,2%=1,1%=2,0%=7,-0%=2,-1%=7,-2%=18,

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
2024-01-02 1101 9036000 2993 313977800 34.85 34.85 34.60 34.70 0.15 0% 34.70 704 34.75 76 29.41
2024-01-03 1101 12548000 5602 430547100 34.50 34.75 34.15 34.20 0.50 -1.44% 34.20 132 34.25 16 28.98
2024-01-04 1101 6384000 2641 218270150 34.20 34.30 34.15 34.20 0.00 0% 34.20 199 34.25 192 28.98
2024-01-05 1101 4611000 1759 158095000 34.20 34.35 34.20 34.35 0.15 0.44% 34.30 19 34.35 64 29.11
2024-01-08 1101 5507000 2404 189279850 34.40 34.55 34.25 34.25 0.10 -0.29% 34.25 245 34.30 15 29.03
2024-01-09 1101 6174000 2476 210697750 34.30 34.30 34.05 34.05 0.20 -0.58% 34.05 224 34.10 15 28.86
2024-01-10 1101 10216000 4371 345260750 34.05 34.05 33.70 33.70 0.35 -1.03% 33.70 987 33.75 9 28.56
2024-01-11 1101 6577000 2558 221747950 33.70 33.80 33.60 33.70 0.00 0% 33.70 257 33.80 41 28.56
2024-01-12 1101 5152000 2058 173504250 33.70 33.80 33.60 33.75 0.05 0.15% 33.70 57 33.75 69 28.60
2024-01-15 1101 6910000 3442 232737600 34.00 34.00 33.60 33.65 0.10 -0.3% 33.60 621 33.65 17 28.52
2024-01-16 1101 18631000 9491 615155250 33.45 33.50 32.90 32.90 0.75 -2.23% 32.90 851 32.95 60 27.88
2024-01-17 1101 28452000 12697 918711400 32.55 32.70 32.15 32.20 0.70 -2.13% 32.15 1638 32.20 71 27.29
2024-01-18 1101 14625000 6694 469288350 32.20 32.35 32.00 32.05 0.15 -0.47% 32.05 2 32.10 134 27.16
2024-01-19 1101 14495609 8208 464615470 32.00 32.40 31.80 32.40 0.35 1.09% 32.35 142 32.40 54 27.46
2024-01-22 1101 9179000 4486 297462300 32.40 32.65 32.30 32.30 0.10 -0.31% 32.30 855 32.35 36 27.37
2024-01-23 1101 7173000 3259 233722500 32.35 32.70 32.30 32.70 0.40 1.24% 32.65 153 32.70 253 27.71
2024-01-24 1101 6283000 3228 205193450 32.75 32.80 32.60 32.60 0.10 -0.31% 32.60 431 32.65 54 27.63
2024-01-25 1101 5467000 2412 178474950 32.60 32.70 32.50 32.70 0.10 0.31% 32.65 101 32.70 92 27.71
2024-01-26 1101 8605000 2976 281006300 32.60 32.80 32.55 32.60 0.10 -0.31% 32.60 124 32.65 83 27.63
2024-01-29 1101 13683000 4602 443680000 32.55 32.60 32.35 32.35 0.25 -0.77% 32.35 513 32.40 52 27.42
2024-01-30 1101 16734000 7717 537430700 32.40 32.55 32.00 32.00 0.35 -1.08% 32.00 1742 32.05 3 27.12
2024-01-31 1101 17246000 5867 550300650 32.00 32.10 31.80 31.90 0.10 -0.31% 31.90 1390 31.95 13 27.03
2024-02-01 1101 10180000 3712 328153400 31.95 32.45 31.95 32.45 0.55 1.72% 32.40 106 32.45 145 27.50
2024-02-02 1101 7893000 3438 254910700 32.45 32.55 32.20 32.25 0.20 -0.62% 32.25 12 32.30 240 27.33
2024-02-05 1101 13330000 4827 427192000 32.10 32.20 31.90 32.15 0.10 -0.31% 32.10 246 32.15 7 27.25
2024-02-15 1101 23532000 10660 751244400 32.00 32.10 31.80 32.00 0.15 -0.47% 31.95 52 32.00 6 27.12
2024-02-16 1101 17978000 10550 572600450 31.90 32.00 31.80 31.90 0.10 -0.31% 31.90 4 31.95 131 27.03
2024-02-19 1101 18270000 7777 593777550 32.05 32.80 32.00 32.80 0.90 2.82% 32.75 39 32.80 679 27.80
2024-02-20 1101 8626000 4001 281261750 32.80 32.90 32.50 32.65 0.15 -0.46% 32.60 297 32.65 140 27.67
2024-02-21 1101 9268000 4906 301026350 32.70 32.70 32.40 32.50 0.15 -0.46% 32.45 218 32.50 66 27.54
2024-02-22 1101 6351000 2784 206153600 32.50 32.60 32.35 32.55 0.05 0.15% 32.50 76 32.55 202 27.58
2024-02-23 1101 8732000 3604 283435200 32.60 32.65 32.40 32.40 0.15 -0.46% 32.40 312 32.45 61 27.46