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
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%
             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,

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