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%
                              40.15

說明:最高漲幅:1.39%最低跌幅:-1.72% 最高價:41.30最低價:39.20平均價:40.16,灰色底表示週末,漲22天(4.8)元,跌21天(-6.1)元,平盤4天
1%=8,0%=18,-0%=4,-1%=8,-2%=9,

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