亞泥(1102)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 41.15
0
0%
40.65
-0.5
-1.22%
41.15
0.5
1.23%
41.10
-0.05
-0.12%
 41.30
0.2
0.49%
41.00
-0.3
-0.73%
40.70
-0.3
-0.73%
40.80
0.1
0.25%
40.65
-0.15
-0.37%
 40.65
0
0%
39.95
-0.7
-1.72%
39.35
-0.6
-1.5%
39.30
-0.05
-0.13%
39.40
0.1
0.25%
 39.55
0.15
0.38%
39.75
0.2
0.51%
39.90
0.15
0.38%
40.00
0.1
0.25%
40.10
0.1
0.25%
 39.95
-0.15
-0.37%
39.80
-0.15
-0.38%
39.75
-0.05
-0.13%
40.28
2 月40.05
0.3
0.75%
40.05
0
0%
 39.45
-0.6
-1.5%
        39.20
-0.25
-0.63%
39.60
0.4
1.02%
 40.15
0.55
1.39%
40.20
0.05
0.12%
40.30
0.1
0.25%
40.40
0.1
0.25%
40.20
-0.2
-0.5%
 40.25
0.05
0.12%
40.10
-0.15
-0.37%
40.45
0.35
0.87%
40.01
3 月40.15
-0.3
-0.74%
 40.05
-0.1
-0.25%
40.05
0
0%
40.00
-0.05
-0.12%
40.35
0.35
0.88%
40.40
0.05
0.12%
 40.40
0
0%
40.60
0.2
0.5%
40.35
-0.25
-0.62%
41.15
0.8
1.98%
41.10
-0.05
-0.12%
 41.10
0
0%
40.55
-0.55
-1.34%
40.70
0.15
0.37%
41.35
0.65
1.6%
41.25
-0.1
-0.24%
 41.30
0.05
0.12%
41.60
0.3
0.73%
41.20
-0.4
-0.96%
40.95
-0.25
-0.61%
41.30
0.35
0.85%
40.79
4 月41.35
0.05
0.12%
41.10
-0.25
-0.6%
41.15
0.05
0.12%
   41.75
0.6
1.46%
42.00
0.25
0.6%
42.50
0.5
1.19%
42.05
-0.45
-1.06%
41.80
-0.25
-0.59%
 42.05
0.25
0.6%
41.40
-0.65
-1.55%
41.45
0.05
0.12%
42.15
0.7
1.69%
42.00
-0.15
-0.36%
 42.70
0.7
1.67%
42.90
0.2
0.47%
42.45
-0.45
-1.05%
42.50
0.05
0.12%
42.75
0.25
0.59%
 43.60
0.85
1.99%
43.70
0.1
0.23%
42.29
5 月 43.80
0.1
0.23%
43.95
0.15
0.34%
 44.50
0.55
1.25%
44.20
-0.3
-0.67%
43.90
-0.3
-0.68%
43.45
-0.45
-1.03%
46.00
2.55
5.87%
 45.80
-0.2
-0.43%
45.60
-0.2
-0.44%
45.60
0
0%
45.75
0.15
0.33%
44.60
-1.15
-2.51%
 45.45
0.85
1.91%
44.60
-0.85
-1.87%
43.90
-0.7
-1.57%
43.95
0.05
0.11%
44.00
0.05
0.11%
 43.60
-0.4
-0.91%
43.70
0.1
0.23%
42.80
-0.9
-2.06%
42.00
-0.8
-1.87%
41.55
-0.45
-1.07%
44.31
6 月  41.60
0.05
0.12%
41.20
-0.4
-0.96%
 41.40
0.2
0.49%
  41.40
0
0%
41.45
0.05
0.12%
41.65
0.2
0.48%
41.80
0.15
0.36%
 41.95
0.15
0.36%
42.15
0.2
0.48%
43.15
1
2.37%
44.30
1.15
2.67%
44.55
0.25
0.56%
          42.06

說明:最高漲幅:5.87%最低跌幅:-2.51% 最高價:46.00最低價:39.20平均價:41.65,灰色底表示週末,漲77天(24.7)元,跌51天(-17.85)元,平盤12天
6%=1,3%=1,2%=10,1%=22,0%=55,-0%=1,-1%=9,-2%=17,-3%=24,

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 1102 6204000 1903 255713300 41.40 41.60 41.05 41.15 0.30 0% 41.15 180 41.20 45 14.34
2024-01-03 1102 5981000 1934 243714250 40.95 40.95 40.65 40.65 0.50 -1.22% 40.65 97 40.70 10 14.16
2024-01-04 1102 2268000 1070 93088150 40.65 41.25 40.65 41.15 0.50 1.23% 41.10 30 41.15 9 14.34
2024-01-05 1102 1313000 603 54110150 41.15 41.35 41.10 41.10 0.05 -0.12% 41.10 58 41.15 26 14.32
2024-01-08 1102 1976000 879 81782050 41.10 41.55 41.10 41.30 0.20 0.49% 41.25 28 41.30 64 14.39
2024-01-09 1102 1540000 525 63368600 41.35 41.35 41.00 41.00 0.30 -0.73% 41.00 177 41.10 16 14.29
2024-01-10 1102 1975000 823 80713900 41.00 41.20 40.70 40.70 0.30 -0.73% 40.70 67 40.75 6 14.18
2024-01-11 1102 3102000 1456 126461450 40.50 40.90 40.50 40.80 0.10 0.25% 40.75 22 40.80 13 14.22
2024-01-12 1102 1804000 792 73407100 40.65 40.80 40.60 40.65 0.15 -0.37% 40.65 12 40.70 12 14.16
2024-01-15 1102 3361000 1321 136856750 40.70 40.95 40.60 40.65 0.00 0% 40.60 115 40.65 72 14.16
2024-01-16 1102 8550000 3487 342557600 40.25 40.30 39.90 39.95 0.70 -1.72% 39.95 297 40.00 1 13.92
2024-01-17 1102 8050000 3536 318902850 39.80 39.95 39.30 39.35 0.60 -1.5% 39.35 138 39.45 1 13.71
2024-01-18 1102 4574000 1684 180179700 39.35 39.60 39.30 39.30 0.05 -0.13% 39.30 455 39.45 72 13.69
2024-01-19 1102 4043111 2260 158910814 39.20 39.50 39.20 39.40 0.10 0.25% 39.35 11 39.40 63 13.73
2024-01-22 1102 1983000 1172 78361600 39.45 39.65 39.45 39.55 0.15 0.38% 39.50 89 39.55 16 13.78
2024-01-23 1102 1609000 880 63818700 39.55 39.75 39.50 39.75 0.20 0.51% 39.75 36 39.80 77 13.85
2024-01-24 1102 2069000 838 82444600 39.75 39.95 39.75 39.90 0.15 0.38% 39.80 12 39.90 3 13.90
2024-01-25 1102 1577000 754 62931150 39.95 40.00 39.75 40.00 0.10 0.25% 39.95 11 40.00 118 13.94
2024-01-26 1102 1267000 606 50706450 39.80 40.10 39.80 40.10 0.10 0.25% 39.95 1 40.10 139 13.97
2024-01-29 1102 1647000 751 65863650 39.90 40.10 39.80 39.95 0.15 -0.37% 39.95 77 40.00 1 13.92
2024-01-30 1102 3382000 1469 134480550 40.10 40.10 39.60 39.80 0.15 -0.38% 39.75 30 39.80 208 13.87
2024-01-31 1102 3271000 1073 130133900 39.80 39.95 39.65 39.75 0.05 -0.13% 39.75 82 39.80 114 13.85
2024-02-01 1102 2048000 1115 81849400 39.95 40.15 39.85 40.05 0.30 0.75% 40.00 3 40.05 141 13.95
2024-02-02 1102 1698000 584 67831150 39.90 40.05 39.80 40.05 0.00 0% 40.00 1 40.05 127 13.95
2024-02-05 1102 3424000 1701 135314600 39.80 39.80 39.40 39.45 0.60 -1.5% 39.45 60 39.55 5 13.75
2024-02-15 1102 5571000 2746 218794800 39.30 39.45 39.20 39.20 0.25 -0.63% 39.20 162 39.25 5 13.66
2024-02-16 1102 2570000 1250 101357700 39.25 39.60 39.25 39.60 0.40 1.02% 39.60 89 39.65 67 13.80
2024-02-19 1102 2791000 1389 111541250 39.80 40.15 39.70 40.15 0.55 1.39% 40.10 15 40.15 17 13.99
2024-02-20 1102 2146000 1258 86163200 40.10 40.25 40.05 40.20 0.05 0.12% 40.15 16 40.20 72 14.01
2024-02-21 1102 1987000 1070 79932950 40.25 40.30 40.05 40.30 0.10 0.25% 40.20 30 40.30 21 14.04
2024-02-22 1102 3222000 1201 129901200 40.20 40.40 40.15 40.40 0.10 0.25% 40.30 7 40.40 116 14.08
2024-02-23 1102 2333000 1415 93861600 40.30 40.35 40.15 40.20 0.20 -0.5% 40.15 235 40.20 12 14.01
2024-02-26 1102 1735000 1024 69680850 40.10 40.25 40.10 40.25 0.05 0.12% 40.20 29 40.25 43 14.02
2024-02-27 1102 2737000 1266 109668150 40.15 40.30 39.95 40.10 0.15 -0.37% 40.00 4 40.10 26 13.97
2024-02-29 1102 5254000 1531 212000100 40.10 40.45 40.00 40.45 0.35 0.87% 40.40 73 40.45 85 14.09
2024-03-01 1102 1889000 916 75957950 40.40 40.40 40.00 40.15 0.30 -0.74% 40.15 37 40.20 17 13.99
2024-03-04 1102 2572000 1222 102949950 40.00 40.15 39.90 40.05 0.10 -0.25% 40.05 35 40.10 88 13.95
2024-03-05 1102 3284000 1499 131756500 40.00 40.25 40.00 40.05 0.00 0% 40.05 82 40.10 27 13.95
2024-03-06 1102 6305000 2712 253315200 40.25 40.60 40.00 40.00 0.05 -0.12% 40.00 524 40.05 29 13.94
2024-03-07 1102 4776000 2112 191630450 40.00 40.35 39.85 40.35 0.35 0.88% 40.30 15 40.35 16 14.06
2024-03-08 1102 5246000 2444 211494100 40.30 40.50 40.00 40.40 0.05 0.12% 40.35 18 40.40 4 14.08
2024-03-11 1102 2843000 1313 114658800 40.15 40.45 40.15 40.40 0.00 0% 40.35 10 40.40 50 14.08
2024-03-12 1102 4226000 1922 171114750 40.30 40.65 40.25 40.60 0.20 0.5% 40.60 14 40.65 111 14.15
2024-03-13 1102 5614000 1948 226736950 40.35 40.55 40.20 40.35 0.25 -0.62% 40.35 92 40.40 55 14.06
2024-03-14 1102 7325000 3067 299803850 40.35 41.15 40.35 41.15 0.80 1.98% 41.00 1 41.15 103 14.34
2024-03-15 1102 7943000 2384 326234150 41.15 41.20 40.75 41.10 0.05 -0.12% 41.10 102 41.15 128 14.32
2024-03-18 1102 4563000 2028 188522350 41.15 41.55 41.10 41.10 0.00 0% 41.10 183 41.15 47 13.39
2024-03-19 1102 6292000 2773 256528850 41.10 41.15 40.55 40.55 0.55 -1.34% 40.55 160 40.70 53 13.21
2024-03-20 1102 5795000 2189 236293400 40.55 41.10 40.50 40.70 0.15 0.37% 40.70 72 40.80 7 13.26
2024-03-21 1102 5191000 2579 214432850 41.00 41.55 40.85 41.35 0.65 1.6% 41.35 23 41.40 55 13.47
2024-03-22 1102 3774000 1777 155741000 41.35 41.70 41.05 41.25 0.10 -0.24% 41.25 22 41.30 16 13.44
2024-03-25 1102 2355000 950 97015000 41.10 41.30 40.95 41.30 0.05 0.12% 41.20 14 41.30 4 13.45
2024-03-26 1102 4654000 2226 192802650 41.20 41.60 41.10 41.60 0.30 0.73% 41.55 7 41.60 7 13.55
2024-03-27 1102 2815000 1197 115962500 41.60 41.60 41.10 41.20 0.40 -0.96% 41.20 1 41.25 18 13.42
2024-03-28 1102 3663000 1929 150176350 41.05 41.30 40.90 40.95 0.25 -0.61% 40.90 613 40.95 16 13.34
2024-03-29 1102 2732000 986 112406200 41.00 41.30 40.95 41.30 0.35 0.85% 41.20 5 41.30 68 13.45
2024-04-01 1102 2154000 1274 89068250 41.30 41.50 41.20 41.35 0.05 0.12% 41.30 50 41.35 13 13.47
2024-04-02 1102 1982000 1057 81493500 41.15 41.25 41.05 41.10 0.25 -0.6% 41.10 53 41.15 24 13.39
2024-04-03 1102 4803000 2695 198769050 41.60 42.40 41.10 41.15 0.05 0.12% 41.15 70 41.20 2 13.40
2024-04-08 1102 4635000 2486 193315400 41.50 41.95 41.30 41.75 0.60 1.46% 41.75 16 41.80 18 13.60
2024-04-09 1102 4241000 2079 177830700 41.80 42.05 41.70 42.00 0.25 0.6% 42.00 7 42.05 34 13.68
2024-04-10 1102 5649000 2878 239850250 42.10 42.65 42.10 42.50 0.50 1.19% 42.45 4 42.50 142 13.84
2024-04-11 1102 3399000 1909 142652650 42.30 42.30 41.70 42.05 0.45 -1.06% 42.05 5 42.10 37 13.70
2024-04-12 1102 4648000 2399 194076400 41.75 42.05 41.50 41.80 0.25 -0.59% 41.80 17 41.85 6 13.62
2024-04-15 1102 4148000 1885 174239750 41.80 42.25 41.70 42.05 0.25 0.6% 42.00 26 42.05 37 13.70
2024-04-16 1102 5315000 2468 220588950 41.80 41.90 41.15 41.40 0.65 -1.55% 41.35 7 41.40 17 13.49
2024-04-17 1102 5851000 3064 242545850 41.30 41.70 41.15 41.45 0.05 0.12% 41.45 23 41.50 2 13.50
2024-04-18 1102 5431000 2313 227563100 41.50 42.15 41.50 42.15 0.70 1.69% 42.05 1 42.15 121 13.73
2024-04-19 1102 7780588 4705 325648643 42.00 42.25 41.50 42.00 0.15 -0.36% 41.95 9 42.00 105 13.68
2024-04-22 1102 7980000 4019 338931800 42.20 42.70 42.10 42.70 0.70 1.67% 42.60 4 42.70 196 13.91
2024-04-23 1102 8579000 3710 367588500 42.70 43.00 42.55 42.90 0.20 0.47% 42.85 6 42.90 103 13.97
2024-04-24 1102 5526000 2650 235882100 42.90 43.20 42.40 42.45 0.45 -1.05% 42.45 23 42.50 49 13.83
2024-04-25 1102 2732000 1709 115863000 42.40 42.85 42.10 42.50 0.05 0.12% 42.45 30 42.50 19 13.84
2024-04-26 1102 5882000 2790 251730900 42.40 43.00 42.30 42.75 0.25 0.59% 42.70 54 42.75 4 13.93
2024-04-29 1102 8525000 3899 369501500 43.00 43.60 43.00 43.60 0.85 1.99% 43.45 1 43.60 116 14.20
2024-04-30 1102 7853000 3410 342858300 43.60 43.80 43.25 43.70 0.10 0.23% 43.70 10 43.75 278 14.23
2024-05-02 1102 6682000 2902 292753300 43.70 44.00 43.55 43.80 0.10 0.23% 43.80 37 43.85 10 14.27
2024-05-03 1102 6449000 2947 283915850 43.80 44.25 43.70 43.95 0.15 0.34% 43.95 43 44.00 29 14.32
2024-05-06 1102 10663000 4622 471925000 44.10 44.50 43.85 44.50 0.55 1.25% 44.45 28 44.50 327 14.50
2024-05-07 1102 8298000 3474 366394900 44.50 44.70 43.80 44.20 0.30 -0.67% 44.10 46 44.20 60 14.40
2024-05-08 1102 5819000 2806 256099350 44.20 44.20 43.70 43.90 0.30 -0.68% 43.90 60 43.95 3 14.30
2024-05-09 1102 6222339 4566 272544707 43.85 44.20 43.25 43.45 0.45 -1.03% 43.45 18 43.50 8 14.15
2024-05-10 1102 23735000 10453 1075413800 43.75 46.00 43.75 46.00 2.55 5.87% 45.95 45 46.00 186 14.98
2024-05-13 1102 12495000 6969 569979800 45.60 45.80 45.00 45.80 0.20 -0.43% 45.75 6 45.80 255 14.92
2024-05-14 1102 8511000 4535 387486250 45.70 45.90 45.10 45.60 0.20 -0.44% 45.60 7 45.65 95 14.52
2024-05-15 1102 9026241 4794 413323087 45.60 46.00 45.50 45.60 0.00 0% 45.60 105 45.70 2 14.52
2024-05-16 1102 14546000 5633 664243850 45.70 45.85 45.35 45.75 0.15 0.33% 45.70 24 45.75 34 14.57
2024-05-17 1102 11109000 4226 498324650 45.75 45.75 44.60 44.60 1.15 -2.51% 44.55 70 44.60 176 14.20
2024-05-20 1102 7282000 3448 329675850 44.60 45.50 44.60 45.45 0.85 1.91% 45.40 1 45.45 24 14.47
2024-05-21 1102 6857000 3231 305373300 45.00 45.00 44.25 44.60 0.85 -1.87% 44.55 36 44.60 43 14.20
2024-05-22 1102 8529000 3946 375232800 44.30 44.65 43.85 43.90 0.70 -1.57% 43.90 72 43.95 21 13.98
2024-05-23 1102 5043000 2056 220917650 43.80 44.00 43.50 43.95 0.05 0.11% 43.90 13 43.95 122 14.00
2024-05-24 1102 4553000 1922 199790250 43.90 44.15 43.55 44.00 0.05 0.11% 43.95 22 44.00 28 14.01
2024-05-27 1102 5381000 2698 234573800 43.80 43.90 43.30 43.60 0.40 -0.91% 43.55 58 43.60 22 13.89
2024-05-28 1102 3752000 1836 163569000 43.45 43.80 43.20 43.70 0.10 0.23% 43.70 57 43.75 38 13.92
2024-05-29 1102 11576000 4788 497059500 43.80 43.85 42.60 42.80 0.90 -2.06% 42.80 1 42.90 12 13.63
2024-05-30 1102 9753000 4004 412585200 42.50 42.90 42.00 42.00 0.80 -1.87% 42.00 293 42.10 1 13.38
2024-05-31 1102 16512292 5843 689499434 42.00 42.35 41.55 41.55 0.45 -1.07% 41.55 97 41.60 1 13.23
2024-06-03 1102 6785000 2966 282639050 41.85 41.85 41.55 41.60 0.05 0.12% 41.60 155 41.80 54 13.25
2024-06-04 1102 8116000 3388 336481950 41.80 42.05 41.20 41.20 0.40 -0.96% 41.20 1 41.30 78 13.12
2024-06-07 1102 4700000 1888 194039200 40.60 41.55 40.60 41.40 0.80 0.49% 41.40 89 41.45 50 13.18
2024-06-11 1102 6099000 3101 253692950 41.20 41.90 41.10 41.40 0.00 0% 41.40 31 41.45 6 13.18
2024-06-12 1102 3777000 1892 157322750 41.40 41.90 41.40 41.45 0.05 0.12% 41.45 76 41.65 18 13.20
2024-06-13 1102 4103000 2004 171561050 41.80 42.15 41.65 41.65 0.20 0.48% 41.65 100 41.75 37 13.26
2024-06-14 1102 5249000 2867 218862400 41.80 41.95 41.50 41.80 0.15 0.36% 41.70 5 41.80 80 13.31
2024-06-17 1102 7124000 3374 298861350 41.90 42.15 41.75 41.95 0.15 0.36% 41.95 29 42.00 44 13.36
2024-06-18 1102 4841000 2609 204043050 42.10 42.25 41.90 42.15 0.20 0.48% 42.15 14 42.20 80 13.42
2024-06-19 1102 20495005 9362 882371092 42.15 43.65 42.05 43.15 1.00 2.37% 43.05 136 43.15 142 13.74
2024-06-20 1102 18124000 7657 793852550 43.15 44.30 42.85 44.30 1.15 2.67% 43.70 5 44.30 50 14.11
2024-06-21 1102 25591000 8312 1135558900 44.00 44.80 43.20 44.55 0.25 0.56% 44.40 182 44.55 562 14.19