亞泥(1102)每日收盤價分析
彰化一整天的股票觀查
今年
2024 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 |
1 月 | 40.25 0 0% | 40.10 -0.15 -0.37% | 40.40 0.3 0.75% | 40.50 0.1 0.25% | 39.85 -0.65 -1.6% | 39.45 -0.4 -1% | 39.20 -0.25 -0.63% | 39.45 0.25 0.64% | 39.85 0.4 1.01% | 40.35 0.5 1.25% | 40.90 0.55 1.36% | 41.40 0.5 1.22% | 41.15 -0.25 -0.6% | 41.10 -0.05 -0.12% | 41.10 0 0% | 40.46 | ||||||||||||||||
2 月 | 40.70 -0.4 -0.97% | 40.75 0.05 0.12% | 41.00 0.25 0.61% | 40.90 -0.1 -0.24% | 40.85 -0.05 -0.12% | 40.00 -0.85 -2.08% | 40.00 0 0% | 40.10 0.1 0.25% | 41.35 1.25 3.12% | 41.20 -0.15 -0.36% | 41.50 0.3 0.73% | 41.40 -0.1 -0.24% | 40.8 |
說明:最高漲幅:3.12%最低跌幅:-2.08% 最高價:41.50最低價:39.20平均價:40.58,灰色底表示週末,漲15天(5.4)元,跌23天(-8.1)元,平盤3天
3%=1,1%=11,0%=6,-0%=3,-1%=6,-2%=14,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2025-01-02 | 1102 | 8999136 | 3242 | 364358920 | 40.25 | 40.95 | 40.25 | 40.25 | 0.15 | 0% | 40.25 | 236 | 40.45 | 73 | 13.69 |
2025-01-03 | 1102 | 5328526 | 2701 | 215293028 | 40.65 | 40.95 | 40.10 | 40.10 | 0.15 | -0.37% | 40.10 | 331 | 40.25 | 10 | 13.64 |
2025-01-06 | 1102 | 4744112 | 3021 | 192530351 | 40.50 | 40.90 | 40.30 | 40.40 | 0.30 | 0.75% | 40.40 | 14 | 40.50 | 1 | 13.74 |
2025-01-07 | 1102 | 3749835 | 2107 | 152087036 | 40.70 | 40.75 | 40.20 | 40.50 | 0.10 | 0.25% | 40.45 | 281 | 40.50 | 15 | 13.78 |
2025-01-08 | 1102 | 6707139 | 3494 | 268740680 | 40.70 | 40.70 | 39.85 | 39.85 | 0.65 | -1.6% | 39.85 | 95 | 40.00 | 72 | 13.55 |
2025-01-09 | 1102 | 7517981 | 4352 | 299164048 | 40.10 | 40.10 | 39.45 | 39.45 | 0.40 | -1% | 39.45 | 126 | 39.65 | 2 | 13.42 |
2025-01-10 | 1102 | 7813603 | 4102 | 306804663 | 39.25 | 39.55 | 39.10 | 39.20 | 0.25 | -0.63% | 39.20 | 53 | 39.25 | 62 | 13.33 |
2025-01-13 | 1102 | 7853046 | 3285 | 310064957 | 39.20 | 39.85 | 39.20 | 39.45 | 0.25 | 0.64% | 39.45 | 1 | 39.70 | 2 | 13.42 |
2025-01-14 | 1102 | 3597592 | 2127 | 143490936 | 39.75 | 40.15 | 39.70 | 39.85 | 0.40 | 1.01% | 39.85 | 174 | 39.95 | 1 | 13.55 |
2025-01-15 | 1102 | 4667951 | 2465 | 189084080 | 40.20 | 40.70 | 40.05 | 40.35 | 0.50 | 1.25% | 40.35 | 65 | 40.50 | 1 | 13.72 |
2025-01-16 | 1102 | 4173337 | 2525 | 170886745 | 40.80 | 41.15 | 40.70 | 40.90 | 0.55 | 1.36% | 40.90 | 9 | 40.95 | 84 | 13.91 |
2025-01-17 | 1102 | 5042990 | 2258 | 208376439 | 40.90 | 41.60 | 40.90 | 41.40 | 0.50 | 1.22% | 41.35 | 68 | 41.40 | 40 | 14.08 |
2025-01-20 | 1102 | 2552190 | 1702 | 105002049 | 41.55 | 41.55 | 41.00 | 41.15 | 0.25 | -0.6% | 41.10 | 21 | 41.15 | 60 | 14.00 |
2025-01-21 | 1102 | 2347348 | 1497 | 96170587 | 41.25 | 41.30 | 40.80 | 41.10 | 0.05 | -0.12% | 41.05 | 19 | 41.10 | 89 | 13.98 |
2025-01-22 | 1102 | 3156452 | 1572 | 129653887 | 41.20 | 41.35 | 40.90 | 41.10 | 0.00 | 0% | 41.10 | 11 | 41.15 | 13 | 13.98 |
2025-02-03 | 1102 | 5164953 | 3038 | 210701193 | 41.10 | 41.10 | 40.50 | 40.70 | 0.40 | -0.97% | 40.70 | 20 | 40.95 | 134 | 13.84 |
2025-02-04 | 1102 | 4853915 | 2876 | 197356141 | 41.10 | 41.20 | 40.30 | 40.75 | 0.05 | 0.12% | 40.65 | 7 | 40.75 | 23 | 13.86 |
2025-02-05 | 1102 | 2875036 | 1400 | 117602729 | 41.05 | 41.15 | 40.60 | 41.00 | 0.25 | 0.61% | 40.95 | 1 | 41.00 | 166 | 13.95 |
2025-02-06 | 1102 | 1808022 | 1186 | 73771602 | 41.00 | 41.00 | 40.65 | 40.90 | 0.10 | -0.24% | 40.80 | 52 | 40.90 | 187 | 13.91 |
2025-02-07 | 1102 | 2651327 | 1643 | 108118009 | 40.70 | 40.95 | 40.55 | 40.85 | 0.05 | -0.12% | 40.75 | 8 | 40.85 | 106 | 13.89 |
2025-02-10 | 1102 | 5837173 | 3413 | 234020417 | 40.65 | 40.65 | 39.75 | 40.00 | 0.85 | -2.08% | 39.95 | 148 | 40.00 | 7 | 13.61 |
2025-02-11 | 1102 | 3332858 | 2343 | 133310173 | 40.15 | 40.35 | 39.85 | 40.00 | 0.00 | 0% | 40.00 | 7 | 40.05 | 37 | 13.61 |
2025-02-12 | 1102 | 2557026 | 1536 | 102337307 | 40.00 | 40.20 | 39.90 | 40.10 | 0.10 | 0.25% | 40.05 | 23 | 40.10 | 28 | 13.64 |
2025-02-13 | 1102 | 6316740 | 3486 | 258833885 | 40.20 | 41.45 | 39.95 | 41.35 | 1.25 | 3.12% | 41.30 | 61 | 41.35 | 45 | 14.06 |
2025-02-14 | 1102 | 3437874 | 2147 | 142288339 | 41.25 | 41.70 | 41.00 | 41.20 | 0.15 | -0.36% | 41.20 | 163 | 41.25 | 19 | 14.01 |
2025-02-17 | 1102 | 2848774 | 2278 | 118177831 | 41.60 | 41.60 | 41.30 | 41.50 | 0.30 | 0.73% | 41.45 | 28 | 41.50 | 18 | 14.12 |
2025-02-18 | 1102 | 4390088 | 2451 | 181395153 | 41.60 | 41.60 | 41.20 | 41.40 | 0.10 | -0.24% | 41.30 | 38 | 41.40 | 1 | 14.08 |