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
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 | 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% | 40.05 -0.1 -0.25% | 40.05 0 0% | 40.00 -0.05 -0.12% | 40.35 0.35 0.88% | 40.40 0.05 0.12% | 40.40 0 0% | 40.60 0.2 0.5% | 40.35 -0.25 -0.62% | 41.15 0.8 1.98% | 41.10 -0.05 -0.12% | 41.10 0 0% | 40.55 -0.55 -1.34% | 40.70 0.15 0.37% | 41.35 0.65 1.6% | 41.25 -0.1 -0.24% | 41.30 0.05 0.12% | 41.60 0.3 0.73% | 41.20 -0.4 -0.96% | 40.95 -0.25 -0.61% | 41.30 0.35 0.85% | 40.79 | ||||||||||
4 月 | 41.35 0.05 0.12% | 41.10 -0.25 -0.6% | 41.15 0.05 0.12% | 41.75 0.6 1.46% | 42.00 0.25 0.6% | 42.50 0.5 1.19% | 42.05 -0.45 -1.06% | 41.80 -0.25 -0.59% | 42.05 0.25 0.6% | 41.40 -0.65 -1.55% | 41.45 0.05 0.12% | 42.15 0.7 1.69% | 42.00 -0.15 -0.36% | 42.70 0.7 1.67% | 42.90 0.2 0.47% | 42.45 -0.45 -1.05% | 42.50 0.05 0.12% | 41.99 |
說明:最高漲幅:1.98%最低跌幅:-1.72% 最高價:42.90最低價:39.20平均價:40.74,灰色底表示週末,漲48天(12.8)元,跌36天(-10.15)元,平盤9天
2%=5,1%=18,0%=34,-0%=5,-1%=14,-2%=17,
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 |
2024-03-04 | 1102 | 2572000 | 1222 | 102949950 | 40.00 | 40.15 | 39.90 | 40.05 | 0.10 | -0.25% | 40.05 | 35 | 40.10 | 88 | 13.95 |
2024-03-05 | 1102 | 3284000 | 1499 | 131756500 | 40.00 | 40.25 | 40.00 | 40.05 | 0.00 | 0% | 40.05 | 82 | 40.10 | 27 | 13.95 |
2024-03-06 | 1102 | 6305000 | 2712 | 253315200 | 40.25 | 40.60 | 40.00 | 40.00 | 0.05 | -0.12% | 40.00 | 524 | 40.05 | 29 | 13.94 |
2024-03-07 | 1102 | 4776000 | 2112 | 191630450 | 40.00 | 40.35 | 39.85 | 40.35 | 0.35 | 0.88% | 40.30 | 15 | 40.35 | 16 | 14.06 |
2024-03-08 | 1102 | 5246000 | 2444 | 211494100 | 40.30 | 40.50 | 40.00 | 40.40 | 0.05 | 0.12% | 40.35 | 18 | 40.40 | 4 | 14.08 |
2024-03-11 | 1102 | 2843000 | 1313 | 114658800 | 40.15 | 40.45 | 40.15 | 40.40 | 0.00 | 0% | 40.35 | 10 | 40.40 | 50 | 14.08 |
2024-03-12 | 1102 | 4226000 | 1922 | 171114750 | 40.30 | 40.65 | 40.25 | 40.60 | 0.20 | 0.5% | 40.60 | 14 | 40.65 | 111 | 14.15 |
2024-03-13 | 1102 | 5614000 | 1948 | 226736950 | 40.35 | 40.55 | 40.20 | 40.35 | 0.25 | -0.62% | 40.35 | 92 | 40.40 | 55 | 14.06 |
2024-03-14 | 1102 | 7325000 | 3067 | 299803850 | 40.35 | 41.15 | 40.35 | 41.15 | 0.80 | 1.98% | 41.00 | 1 | 41.15 | 103 | 14.34 |
2024-03-15 | 1102 | 7943000 | 2384 | 326234150 | 41.15 | 41.20 | 40.75 | 41.10 | 0.05 | -0.12% | 41.10 | 102 | 41.15 | 128 | 14.32 |
2024-03-18 | 1102 | 4563000 | 2028 | 188522350 | 41.15 | 41.55 | 41.10 | 41.10 | 0.00 | 0% | 41.10 | 183 | 41.15 | 47 | 13.39 |
2024-03-19 | 1102 | 6292000 | 2773 | 256528850 | 41.10 | 41.15 | 40.55 | 40.55 | 0.55 | -1.34% | 40.55 | 160 | 40.70 | 53 | 13.21 |
2024-03-20 | 1102 | 5795000 | 2189 | 236293400 | 40.55 | 41.10 | 40.50 | 40.70 | 0.15 | 0.37% | 40.70 | 72 | 40.80 | 7 | 13.26 |
2024-03-21 | 1102 | 5191000 | 2579 | 214432850 | 41.00 | 41.55 | 40.85 | 41.35 | 0.65 | 1.6% | 41.35 | 23 | 41.40 | 55 | 13.47 |
2024-03-22 | 1102 | 3774000 | 1777 | 155741000 | 41.35 | 41.70 | 41.05 | 41.25 | 0.10 | -0.24% | 41.25 | 22 | 41.30 | 16 | 13.44 |
2024-03-25 | 1102 | 2355000 | 950 | 97015000 | 41.10 | 41.30 | 40.95 | 41.30 | 0.05 | 0.12% | 41.20 | 14 | 41.30 | 4 | 13.45 |
2024-03-26 | 1102 | 4654000 | 2226 | 192802650 | 41.20 | 41.60 | 41.10 | 41.60 | 0.30 | 0.73% | 41.55 | 7 | 41.60 | 7 | 13.55 |
2024-03-27 | 1102 | 2815000 | 1197 | 115962500 | 41.60 | 41.60 | 41.10 | 41.20 | 0.40 | -0.96% | 41.20 | 1 | 41.25 | 18 | 13.42 |
2024-03-28 | 1102 | 3663000 | 1929 | 150176350 | 41.05 | 41.30 | 40.90 | 40.95 | 0.25 | -0.61% | 40.90 | 613 | 40.95 | 16 | 13.34 |
2024-03-29 | 1102 | 2732000 | 986 | 112406200 | 41.00 | 41.30 | 40.95 | 41.30 | 0.35 | 0.85% | 41.20 | 5 | 41.30 | 68 | 13.45 |
2024-04-01 | 1102 | 2154000 | 1274 | 89068250 | 41.30 | 41.50 | 41.20 | 41.35 | 0.05 | 0.12% | 41.30 | 50 | 41.35 | 13 | 13.47 |
2024-04-02 | 1102 | 1982000 | 1057 | 81493500 | 41.15 | 41.25 | 41.05 | 41.10 | 0.25 | -0.6% | 41.10 | 53 | 41.15 | 24 | 13.39 |
2024-04-03 | 1102 | 4803000 | 2695 | 198769050 | 41.60 | 42.40 | 41.10 | 41.15 | 0.05 | 0.12% | 41.15 | 70 | 41.20 | 2 | 13.40 |
2024-04-08 | 1102 | 4635000 | 2486 | 193315400 | 41.50 | 41.95 | 41.30 | 41.75 | 0.60 | 1.46% | 41.75 | 16 | 41.80 | 18 | 13.60 |
2024-04-09 | 1102 | 4241000 | 2079 | 177830700 | 41.80 | 42.05 | 41.70 | 42.00 | 0.25 | 0.6% | 42.00 | 7 | 42.05 | 34 | 13.68 |
2024-04-10 | 1102 | 5649000 | 2878 | 239850250 | 42.10 | 42.65 | 42.10 | 42.50 | 0.50 | 1.19% | 42.45 | 4 | 42.50 | 142 | 13.84 |
2024-04-11 | 1102 | 3399000 | 1909 | 142652650 | 42.30 | 42.30 | 41.70 | 42.05 | 0.45 | -1.06% | 42.05 | 5 | 42.10 | 37 | 13.70 |
2024-04-12 | 1102 | 4648000 | 2399 | 194076400 | 41.75 | 42.05 | 41.50 | 41.80 | 0.25 | -0.59% | 41.80 | 17 | 41.85 | 6 | 13.62 |
2024-04-15 | 1102 | 4148000 | 1885 | 174239750 | 41.80 | 42.25 | 41.70 | 42.05 | 0.25 | 0.6% | 42.00 | 26 | 42.05 | 37 | 13.70 |
2024-04-16 | 1102 | 5315000 | 2468 | 220588950 | 41.80 | 41.90 | 41.15 | 41.40 | 0.65 | -1.55% | 41.35 | 7 | 41.40 | 17 | 13.49 |
2024-04-17 | 1102 | 5851000 | 3064 | 242545850 | 41.30 | 41.70 | 41.15 | 41.45 | 0.05 | 0.12% | 41.45 | 23 | 41.50 | 2 | 13.50 |
2024-04-18 | 1102 | 5431000 | 2313 | 227563100 | 41.50 | 42.15 | 41.50 | 42.15 | 0.70 | 1.69% | 42.05 | 1 | 42.15 | 121 | 13.73 |
2024-04-19 | 1102 | 7780588 | 4705 | 325648643 | 42.00 | 42.25 | 41.50 | 42.00 | 0.15 | -0.36% | 41.95 | 9 | 42.00 | 105 | 13.68 |
2024-04-22 | 1102 | 7980000 | 4019 | 338931800 | 42.20 | 42.70 | 42.10 | 42.70 | 0.70 | 1.67% | 42.60 | 4 | 42.70 | 196 | 13.91 |
2024-04-23 | 1102 | 8579000 | 3710 | 367588500 | 42.70 | 43.00 | 42.55 | 42.90 | 0.20 | 0.47% | 42.85 | 6 | 42.90 | 103 | 13.97 |
2024-04-24 | 1102 | 5526000 | 2650 | 235882100 | 42.90 | 43.20 | 42.40 | 42.45 | 0.45 | -1.05% | 42.45 | 23 | 42.50 | 49 | 13.83 |
2024-04-25 | 1102 | 2732000 | 1709 | 115863000 | 42.40 | 42.85 | 42.10 | 42.50 | 0.05 | 0.12% | 42.45 | 30 | 42.50 | 19 | 13.84 |