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12345678910111213141516171819202122232425262728293031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%		41.10
-0.3
-0.72%		41.55
0.45
1.09%		42.00
0.45
1.08%		 　42.10
0.1
0.24%		41.90
-0.2
-0.48%		42.10
0.2
0.48%		41.80
-0.3
-0.71%		 41.63
3 月　　44.10
2.3
5.5%		43.70
-0.4
-0.91%		43.55
-0.15
-0.34%		43.75
0.2
0.46%		44.00
0.25
0.57%		 　44.05
0.05
0.11%		44.15
0.1
0.23%		44.10
-0.05
-0.11%		44.10
0
0%		44.60
0.5
1.13%		 　44.30
-0.3
-0.67%		45.00
0.7
1.58%		45.05
0.05
0.11%		45.50
0.45
1%		45.10
-0.4
-0.88%		 　45.75
0.65
1.44%		45.85
0.1
0.22%		46.60
0.75
1.64%		47.15
0.55
1.18%		47.00
-0.15
-0.32%		 46.70
-0.3
-0.64%		45.06
4 月46.95
0.25
0.54%		47.25
0.3
0.64%		 　　　42.55
-4.7
-9.95%		43.85
1.3
3.06%		43.30
-0.55
-1.25%		45.15
1.85
4.27%		45.25
0.1
0.22%		 　45.30
0.05
0.11%		44.85
-0.45
-0.99%		44.05
-0.8
-1.78%		44.50
0.45
1.02%		44.50
0
0%		 　44.85
0.35
0.79%		44.25
-0.6
-1.34%		44.45
0.2
0.45%		44.45
0
0%		43.95
-0.5
-1.12%		 　44.65
0.7
1.59%		44.90
0.25
0.56%		45.00
0.1
0.22%		 44.65
5 月　44.85
-0.15
-0.33%		 　45.55
0.7
1.56%		45.65
0.1
0.22%		45.70
0.05
0.11%		45.05
-0.65
-1.42%		45.55
0.5
1.11%		 　45.10
-0.45
-0.99%		45.25
0.15
0.33%		44.90
-0.35
-0.77%		44.25
-0.65
-1.45%		44.40
0.15
0.34%		 　44.20
-0.2
-0.45%		45.10
0.9
2.04%		44.80
-0.3
-0.67%		43.35
-1.45
-3.24%		42.95
-0.4
-0.92%		 　42.70
-0.25
-0.58%		42.00
-0.7
-1.64%		42.35
0.35
0.83%		41.85
-0.5
-1.18%		 44.1
6 月　41.70
-0.15
-0.36%		41.80
0.1
0.24%		41.40
-0.4
-0.96%		41.65
0.25
0.6%		42.10
0.45
1.08%		 　42.20
0.1
0.24%		42.80
0.6
1.42%		43.15
0.35
0.82%		42.80
-0.35
-0.81%		　　　　　　　　　　　　　　　　　　　42.18

說明:最高漲幅:5.5%最低跌幅:-9.95% 最高價:47.25最低價:39.20平均價:43.08,灰色底表示週末,漲70天(35.8)元,跌64天(-32.15)元,平盤6天
6%=5,4%=1,3%=2,2%=7,1%=31,0%=30,-0%=1,-1%=2,-2%=5,-3%=17,-4%=39,

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
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
2025-02-19 1102 4258193 2295 175248490 41.45 41.50 40.95 41.10 0.30 -0.72% 41.05 42 41.10 12 13.98
2025-02-20 1102 6433337 2832 268056385 41.20 41.95 41.20 41.55 0.45 1.09% 41.55 122 41.60 3 14.13
2025-02-21 1102 3583062 2374 149791465 41.70 42.00 41.45 42.00 0.45 1.08% 41.95 25 42.00 73 14.29
2025-02-24 1102 3754426 2348 157203227 41.90 42.10 41.60 42.10 0.10 0.24% 41.85 29 42.10 73 14.32
2025-02-25 1102 3879260 1969 161993239 41.80 41.95 41.45 41.90 0.20 -0.48% 41.90 58 41.95 43 14.25
2025-02-26 1102 3870427 2721 162497432 41.95 42.10 41.65 42.10 0.20 0.48% 42.05 1 42.10 48 14.32
2025-02-27 1102 7386269 2554 309793436 42.20 42.25 41.80 41.80 0.30 -0.71% 41.80 577 42.15 2 14.22
2025-03-03 1102 18289961 8652 801044944 42.60 44.25 42.55 44.10 2.30 5.5% 44.05 4 44.10 91 15.00
2025-03-04 1102 9485599 6486 413935860 43.80 44.20 43.05 43.70 0.40 -0.91% 43.55 3 43.70 126 14.86
2025-03-05 1102 3661359 3114 159532380 43.60 43.80 43.35 43.55 0.15 -0.34% 43.55 65 43.60 9 14.81
2025-03-06 1102 4523982 2541 197932442 43.80 43.95 43.45 43.75 0.20 0.46% 43.75 27 43.80 12 14.88
2025-03-07 1102 5917155 2765 259617748 43.85 44.00 43.55 44.00 0.25 0.57% 43.85 6 44.00 253 14.97
2025-03-10 1102 6215838 3533 274100105 44.00 44.30 43.75 44.05 0.05 0.11% 44.00 6 44.05 52 14.98
2025-03-11 1102 8336227 4275 364432527 43.50 44.25 43.15 44.15 0.10 0.23% 44.05 1 44.15 3 15.02
2025-03-12 1102 5136737 4062 225331627 44.90 44.90 43.40 44.10 0.05 -0.11% 43.95 1 44.10 10 15.00
2025-03-13 1102 5017342 2279 220862580 44.35 44.35 43.90 44.10 0.00 0% 44.00 6 44.10 20 15.00
2025-03-14 1102 6871633 4047 304977193 44.20 44.60 44.00 44.60 0.50 1.13% 44.50 55 44.60 215 15.17
2025-03-17 1102 4373883 3081 193640261 44.60 44.60 44.05 44.30 0.30 -0.67% 44.20 20 44.30 18 15.07
2025-03-18 1102 6516757 3514 292713297 44.75 45.15 44.50 45.00 0.70 1.58% 44.95 9 45.00 131 12.40
2025-03-19 1102 6309945 4048 283868400 45.20 45.25 44.70 45.05 0.05 0.11% 44.90 2 45.05 68 12.41
2025-03-20 1102 11419731 5011 518362514 45.10 45.70 44.75 45.50 0.45 1% 45.40 1 45.50 60 12.53
2025-03-21 1102 13098555 4066 590594782 45.60 45.60 44.80 45.10 0.40 -0.88% 45.05 14 45.10 33 12.42
2025-03-24 1102 12452824 6320 567351441 45.30 45.75 45.25 45.75 0.65 1.44% 45.70 3 45.75 55 12.60
2025-03-25 1102 12667801 5640 579888494 45.75 45.85 45.60 45.85 0.10 0.22% 45.75 23 45.85 26 12.63
2025-03-26 1102 13317120 5251 616044679 45.95 46.60 45.75 46.60 0.75 1.64% 46.50 30 46.60 58 12.84
2025-03-27 1102 15327192 6365 717258259 46.30 47.15 46.30 47.15 0.55 1.18% 47.10 23 47.15 260 12.99
2025-03-28 1102 8312377 4434 388900470 47.05 47.05 46.50 47.00 0.15 -0.32% 46.75 2 47.00 275 12.95
2025-03-31 1102 14182728 6673 660853270 46.00 46.90 45.70 46.70 0.30 -0.64% 46.70 5 46.75 281 12.86
2025-04-01 1102 12640236 5943 594058673 46.75 47.40 46.65 46.95 0.25 0.54% 46.95 3 47.00 144 12.93
2025-04-02 1102 8285805 4952 390185343 47.00 47.30 46.70 47.25 0.30 0.64% 47.20 312 47.25 87 13.02
2025-04-07 1102 4118408 2093 175237977 42.55 42.55 42.55 42.55 4.70 -9.95% 0.00 0 42.55 1965 11.72
2025-04-08 1102 15684696 8052 680087383 43.35 43.90 42.30 43.85 1.30 3.06% 43.65 3 43.85 262 12.08
2025-04-09 1102 18836681 9519 831017353 43.20 45.00 43.05 43.30 0.55 -1.25% 43.30 148 43.35 48 11.93
2025-04-10 1102 10223660 4924 467254038 46.20 46.75 45.05 45.15 1.85 4.27% 45.15 54 45.20 36 12.44
2025-04-11 1102 8831953 4905 398403355 44.20 45.90 44.20 45.25 0.10 0.22% 45.15 4 45.25 85 12.47
2025-04-14 1102 6839217 3216 309483497 45.05 45.60 44.70 45.30 0.05 0.11% 45.30 44 45.35 8 12.48
2025-04-15 1102 4585133 3134 205934314 45.35 45.35 44.70 44.85 0.45 -0.99% 44.85 375 44.90 13 12.36
2025-04-16 1102 10232568 5007 450589959 44.05 44.25 43.65 44.05 0.80 -1.78% 44.00 289 44.05 10 12.14
2025-04-17 1102 5290210 2902 235941160 44.50 45.10 44.15 44.50 0.45 1.02% 44.45 2 44.50 88 12.26
2025-04-18 1102 2606128 1677 116141798 44.30 44.75 44.15 44.50 0.00 0% 44.50 196 44.55 7 12.26
2025-04-21 1102 4912229 1889 220020465 44.60 45.00 44.50 44.85 0.35 0.79% 44.80 1 44.85 8 12.36
2025-04-22 1102 8270561 3729 366346937 44.85 44.85 44.00 44.25 0.60 -1.34% 44.20 49 44.25 7 12.19
2025-04-23 1102 4999175 2684 221925047 44.50 44.95 44.15 44.45 0.20 0.45% 44.30 63 44.45 81 12.25
2025-04-24 1102 5250147 2759 234062174 44.50 44.85 44.45 44.45 0.00 0% 44.45 170 44.55 42 12.25
2025-04-25 1102 6084461 4183 268993880 44.80 44.85 43.75 43.95 0.50 -1.12% 43.95 57 44.00 1380 12.11
2025-04-28 1102 5507621 3082 244475649 43.95 44.80 43.95 44.65 0.70 1.59% 44.50 47 44.65 98 12.30
2025-04-29 1102 7295043 3288 326852248 44.45 45.00 44.45 44.90 0.25 0.56% 44.85 8 44.90 67 12.37
2025-04-30 1102 7950531 3758 357542617 44.50 45.40 44.50 45.00 0.10 0.22% 44.90 64 45.00 199 12.40
2025-05-02 1102 3602663 2609 161062464 45.00 45.00 44.20 44.85 0.15 -0.33% 44.85 27 44.90 12 12.36
2025-05-05 1102 7588510 4150 344309096 45.00 45.75 44.85 45.55 0.70 1.56% 45.55 11 45.60 26 12.55
2025-05-06 1102 8153025 3456 371643488 45.60 45.80 45.25 45.65 0.10 0.22% 45.60 2 45.65 20 12.58
2025-05-07 1102 4947179 2600 226484608 45.75 46.00 45.40 45.70 0.05 0.11% 45.70 26 45.75 61 12.59
2025-05-08 1102 7299280 3359 330079762 45.50 45.80 44.90 45.05 0.65 -1.42% 45.05 56 45.10 2 12.41
2025-05-09 1102 3829540 1899 174300451 44.95 45.80 44.80 45.55 0.50 1.11% 45.55 45 45.65 2 12.55
2025-05-12 1102 4890101 2967 220898030 45.25 45.55 44.95 45.10 0.45 -0.99% 45.10 95 45.15 7 12.42
2025-05-13 1102 6451061 2793 291106705 45.10 45.45 44.90 45.25 0.15 0.33% 45.20 24 45.25 53 12.47
2025-05-14 1102 6583555 4002 295779586 45.45 45.55 44.70 44.90 0.35 -0.77% 44.85 146 44.90 4 14.08
2025-05-15 1102 6217741 4787 276522482 44.90 45.00 44.20 44.25 0.65 -1.45% 44.25 10 44.40 25 13.87
2025-05-16 1102 5546285 3807 246076015 44.45 44.55 44.10 44.40 0.15 0.34% 44.40 15 44.50 88 13.92
2025-05-19 1102 19285796 8845 856468763 44.35 44.90 43.80 44.20 0.20 -0.45% 44.20 30 44.30 72 13.86
2025-05-20 1102 20842055 9187 944563723 44.65 45.85 44.40 45.10 0.90 2.04% 45.10 153 45.15 12 14.14
2025-05-21 1102 19419121 7380 870686129 44.85 45.10 44.65 44.80 0.30 -0.67% 44.75 73 44.80 97 14.04
2025-05-22 1102 19329073 14585 843877070 44.70 44.85 43.25 43.35 1.45 -3.24% 43.30 256 43.35 171 13.59
2025-05-23 1102 15587825 6233 669589964 43.30 43.40 42.65 42.95 0.40 -0.92% 42.95 170 43.00 199 13.46
2025-05-26 1102 8328079 4231 357635964 43.30 43.65 42.70 42.70 0.25 -0.58% 42.70 80 42.75 55 13.39
2025-05-27 1102 9037801 4759 381134960 42.80 42.80 41.95 42.00 0.70 -1.64% 42.00 45 42.05 114 13.17
2025-05-28 1102 6900115 3706 290673734 42.10 42.45 41.60 42.35 0.35 0.83% 42.20 64 42.35 198 13.28
2025-05-29 1102 8252934 3072 345677602 42.50 42.50 41.70 41.85 0.50 -1.18% 41.80 273 41.85 49 13.12
2025-06-02 1102 6697500 3511 279274659 41.70 42.10 41.40 41.70 0.15 -0.36% 41.65 14 41.70 55 13.07
2025-06-03 1102 6887204 2478 286873101 41.85 41.90 41.40 41.80 0.10 0.24% 41.80 94 41.85 68 13.10
2025-06-04 1102 9353378 3595 389712306 41.85 42.20 41.40 41.40 0.40 -0.96% 41.40 343 41.50 68 12.98
2025-06-05 1102 4453025 1980 185699884 41.55 42.00 41.40 41.65 0.25 0.6% 41.65 53 41.70 29 13.06
2025-06-06 1102 3394740 1937 142788923 41.70 42.15 41.70 42.10 0.45 1.08% 42.05 121 42.10 27 13.20
2025-06-09 1102 4215995 2498 178084576 42.45 42.45 42.05 42.20 0.10 0.24% 42.15 194 42.20 22 13.23
2025-06-10 1102 4951864 2488 211691427 42.25 43.05 42.25 42.80 0.60 1.42% 42.75 11 42.80 102 13.42
2025-06-11 1102 4825466 2542 207306168 42.60 43.20 42.55 43.15 0.35 0.82% 42.95 13 43.15 76 13.53
2025-06-12 1102 7669396 3968 326678054 43.00 43.05 42.20 42.80 0.35 -0.81% 42.70 13 42.80 31 13.42