亞泥(1102)每日收盤價分析
彰化一整天的股票觀查
今年
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 | 40.60 0 0% | 40.75 0.15 0.37% | 41.10 0.35 0.86% | 41.35 0.25 0.61% | 41.80 0.45 1.09% | 41.80 0 0% | 41.75 -0.05 -0.12% | 41.95 0.2 0.48% | 42.15 0.2 0.48% | 42.60 0.45 1.07% | 42.65 0.05 0.12% | 42.95 0.3 0.7% | 42.15 -0.8 -1.86% | 41.93 | ||||||||||||||||||
2 月 | 42.65 0.5 1.19% | 42.45 -0.2 -0.47% | 42.55 |
說明:最高漲幅:1.19%最低跌幅:-1.86% 最高價:42.95最低價:40.60平均價:42,灰色底表示週末,漲13天(4.1)元,跌3天(-1.05)元,平盤2天
1%=9,0%=6,-0%=1,-1%=2,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-01-03 | 1102 | 3854000 | 2210 | 156339900 | 40.95 | 40.95 | 40.35 | 40.60 | 0.40 | 0% | 40.60 | 55 | 40.65 | 88 | 9.35 |
2023-01-04 | 1102 | 3818000 | 1827 | 155701500 | 40.60 | 40.95 | 40.60 | 40.75 | 0.15 | 0.37% | 40.75 | 108 | 40.85 | 3 | 9.39 |
2023-01-05 | 1102 | 4217000 | 2298 | 172943400 | 41.00 | 41.20 | 40.80 | 41.10 | 0.35 | 0.86% | 41.00 | 10 | 41.10 | 229 | 9.47 |
2023-01-06 | 1102 | 2817344 | 1944 | 116134614 | 41.15 | 41.35 | 40.95 | 41.35 | 0.25 | 0.61% | 41.25 | 28 | 41.35 | 228 | 9.53 |
2023-01-09 | 1102 | 6328000 | 2827 | 263573800 | 41.70 | 41.80 | 41.40 | 41.80 | 0.45 | 1.09% | 41.70 | 29 | 41.80 | 308 | 9.63 |
2023-01-10 | 1102 | 4951000 | 2670 | 206766300 | 41.80 | 41.90 | 41.50 | 41.80 | 0.00 | 0% | 41.80 | 4 | 41.85 | 104 | 9.63 |
2023-01-11 | 1102 | 2171000 | 1166 | 90739050 | 41.85 | 41.95 | 41.70 | 41.75 | 0.05 | -0.12% | 41.75 | 5 | 41.80 | 55 | 9.62 |
2023-01-12 | 1102 | 3140000 | 1400 | 131754200 | 41.75 | 42.15 | 41.75 | 41.95 | 0.20 | 0.48% | 41.95 | 327 | 42.00 | 57 | 9.67 |
2023-01-13 | 1102 | 4423000 | 1767 | 186389650 | 42.20 | 42.35 | 42.00 | 42.15 | 0.20 | 0.48% | 42.15 | 100 | 42.20 | 113 | 9.71 |
2023-01-16 | 1102 | 4659000 | 2184 | 198046150 | 42.35 | 42.80 | 42.35 | 42.60 | 0.45 | 1.07% | 42.50 | 52 | 42.60 | 142 | 9.82 |
2023-01-17 | 1102 | 3864000 | 1692 | 164726850 | 42.70 | 42.75 | 42.40 | 42.65 | 0.05 | 0.12% | 42.60 | 37 | 42.65 | 136 | 9.83 |
2023-01-30 | 1102 | 10634707 | 6208 | 457289499 | 43.30 | 43.40 | 42.80 | 42.95 | 0.30 | 0.7% | 42.90 | 22 | 42.95 | 63 | 9.90 |
2023-01-31 | 1102 | 6686795 | 3003 | 283930625 | 43.00 | 43.05 | 42.15 | 42.15 | 0.80 | -1.86% | 42.15 | 251 | 42.25 | 1 | 9.71 |
2023-02-01 | 1102 | 3207000 | 1088 | 136495750 | 42.25 | 42.70 | 42.25 | 42.65 | 0.50 | 1.19% | 42.60 | 30 | 42.65 | 14 | 9.83 |
2023-02-02 | 1102 | 4676286 | 2333 | 198777999 | 42.95 | 42.95 | 42.30 | 42.45 | 0.20 | -0.47% | 42.45 | 180 | 42.55 | 29 | 9.78 |