統一(1216)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 | 74.10 0 0% | 73.00 -1.1 -1.48% | 72.50 -0.5 -0.68% | 72.80 0.3 0.41% | 73.00 0.2 0.27% | 72.50 -0.5 -0.68% | 72.50 0 0% | 72.30 -0.2 -0.28% | 72.60 0.3 0.41% | 72.20 -0.4 -0.55% | 71.20 -1 -1.39% | 70.30 -0.9 -1.26% | 71.10 0.8 1.14% | 71.50 0.4 0.56% | 70.60 -0.9 -1.26% | 71.50 0.9 1.27% | 71.30 -0.2 -0.28% | 71.70 0.4 0.56% | 71.50 -0.2 -0.28% | 71.50 0 0% | 71.50 0 0% | 72.40 0.9 1.26% | 71.96 | |||||||||
| 2 月 | 73.50 1.1 1.52% | 73.10 -0.4 -0.54% | 73.10 0 0% | 73.50 0.4 0.55% | 73.50 0 0% | 74.60 1.1 1.5% | 76.10 1.5 2.01% | 76.80 0.7 0.92% | 76.50 -0.3 -0.39% | 75.80 -0.7 -0.92% | 75.50 -0.3 -0.4% | 75.30 -0.2 -0.26% | 76.70 1.4 1.86% | 74.95 | ||||||||||||||||||
| 3 月 | 75.80 -0.9 -1.17% | 76.20 0.4 0.53% | 75.90 -0.3 -0.39% | 76.50 0.6 0.79% | 76.80 0.3 0.39% | 75.70 -1.1 -1.43% | 76.60 0.9 1.19% | 76.60 0 0% | 78.00 1.4 1.83% | 77.80 -0.2 -0.26% | 77.50 -0.3 -0.39% | 76.30 -1.2 -1.55% | 75.90 -0.4 -0.52% | 76.50 0.6 0.79% | 76.60 0.1 0.13% | 75.40 -1.2 -1.57% | 75.60 0.2 0.27% | 75.50 -0.1 -0.13% | 76.60 1.1 1.46% | 76.40 -0.2 -0.26% | 77.50 1.1 1.44% | 76.42 | ||||||||||
| 4 月 | 76.50 -1 -1.29% | 75.50 -1 -1.31% | 75.30 -0.2 -0.26% | 75.40 0.1 0.13% | 76.50 1.1 1.46% | 76.40 -0.1 -0.13% | 76.40 0 0% | 76.80 0.4 0.52% | 76.70 -0.1 -0.13% | 74.50 -2.2 -2.87% | 75.40 0.9 1.21% | 76.80 1.4 1.86% | 76.00 -0.8 -1.04% | 78.90 2.9 3.82% | 78.40 -0.5 -0.63% | 77.00 -1.4 -1.79% | 76.10 -0.9 -1.17% | 76.50 0.4 0.53% | 76.48 |
說明:最高漲幅:3.82%最低跌幅:-2.87% 最高價:78.90最低價:70.30平均價:74.89,灰色底表示週末,漲40天(31.9)元,跌44天(-28.6)元,平盤10天
4%=2,2%=8,1%=20,0%=20,-0%=1,-1%=4,-2%=16,-3%=23,
| 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 | 1216 | 6708000 | 2382 | 495010900 | 74.40 | 74.50 | 73.40 | 74.10 | 0.40 | 0% | 73.90 | 22 | 74.10 | 240 | 21.79 |
| 2024-01-03 | 1216 | 9557000 | 5035 | 694863800 | 73.30 | 73.50 | 72.10 | 73.00 | 1.10 | -1.48% | 72.90 | 109 | 73.00 | 141 | 21.47 |
| 2024-01-04 | 1216 | 4948000 | 1948 | 358585400 | 72.60 | 72.80 | 72.30 | 72.50 | 0.50 | -0.68% | 72.40 | 110 | 72.50 | 102 | 21.32 |
| 2024-01-05 | 1216 | 6699000 | 2381 | 487105700 | 73.20 | 73.20 | 72.40 | 72.80 | 0.30 | 0.41% | 72.80 | 22 | 72.90 | 182 | 21.41 |
| 2024-01-08 | 1216 | 3214000 | 1392 | 234511400 | 73.00 | 73.50 | 72.50 | 73.00 | 0.20 | 0.27% | 72.70 | 159 | 73.00 | 203 | 21.47 |
| 2024-01-09 | 1216 | 3203000 | 1341 | 232688300 | 73.20 | 73.30 | 72.50 | 72.50 | 0.50 | -0.68% | 72.50 | 553 | 72.60 | 6 | 21.32 |
| 2024-01-10 | 1216 | 3428000 | 1389 | 248368200 | 72.50 | 72.60 | 72.30 | 72.50 | 0.00 | 0% | 72.40 | 70 | 72.50 | 747 | 21.32 |
| 2024-01-11 | 1216 | 3990000 | 1957 | 289020200 | 73.00 | 73.00 | 72.30 | 72.30 | 0.20 | -0.28% | 72.30 | 255 | 72.40 | 109 | 21.26 |
| 2024-01-12 | 1216 | 5043000 | 2212 | 364249600 | 72.10 | 72.60 | 71.80 | 72.60 | 0.30 | 0.41% | 72.50 | 2 | 72.60 | 153 | 21.35 |
| 2024-01-15 | 1216 | 3278000 | 1593 | 236701600 | 72.50 | 72.50 | 71.90 | 72.20 | 0.40 | -0.55% | 72.20 | 1 | 72.30 | 41 | 21.24 |
| 2024-01-16 | 1216 | 8856000 | 4687 | 631043400 | 71.40 | 71.90 | 70.60 | 71.20 | 1.00 | -1.39% | 71.20 | 239 | 71.30 | 119 | 20.94 |
| 2024-01-17 | 1216 | 8696000 | 4596 | 613994000 | 70.70 | 71.50 | 70.30 | 70.30 | 0.90 | -1.26% | 70.30 | 506 | 70.40 | 73 | 20.68 |
| 2024-01-18 | 1216 | 6375000 | 1974 | 451903500 | 70.70 | 71.20 | 70.40 | 71.10 | 0.80 | 1.14% | 71.00 | 2 | 71.10 | 17 | 20.91 |
| 2024-01-19 | 1216 | 4539256 | 2555 | 323184991 | 70.30 | 71.50 | 70.30 | 71.50 | 0.40 | 0.56% | 71.10 | 14 | 71.50 | 234 | 21.03 |
| 2024-01-22 | 1216 | 4807000 | 2745 | 340176300 | 71.10 | 71.20 | 70.50 | 70.60 | 0.90 | -1.26% | 70.60 | 241 | 70.70 | 127 | 20.76 |
| 2024-01-23 | 1216 | 3659000 | 1831 | 260661900 | 71.00 | 71.50 | 70.80 | 71.50 | 0.90 | 1.27% | 71.30 | 86 | 71.50 | 114 | 21.03 |
| 2024-01-24 | 1216 | 2597000 | 1670 | 185249600 | 71.70 | 71.70 | 71.10 | 71.30 | 0.20 | -0.28% | 71.20 | 56 | 71.30 | 5 | 20.97 |
| 2024-01-25 | 1216 | 3058000 | 1390 | 218751100 | 71.60 | 71.70 | 71.20 | 71.70 | 0.40 | 0.56% | 71.50 | 1 | 71.70 | 48 | 21.09 |
| 2024-01-26 | 1216 | 3565000 | 1793 | 254792300 | 71.10 | 71.70 | 71.10 | 71.50 | 0.20 | -0.28% | 71.40 | 12 | 71.50 | 268 | 21.03 |
| 2024-01-29 | 1216 | 3368000 | 1327 | 240793600 | 71.20 | 71.70 | 71.10 | 71.50 | 0.00 | 0% | 71.40 | 198 | 71.50 | 573 | 21.03 |
| 2024-01-30 | 1216 | 3845000 | 1750 | 275170500 | 71.70 | 71.90 | 71.30 | 71.50 | 0.00 | 0% | 71.50 | 200 | 71.60 | 23 | 21.03 |
| 2024-01-31 | 1216 | 5344000 | 1641 | 385989800 | 71.90 | 72.40 | 71.50 | 72.40 | 0.90 | 1.26% | 72.30 | 1 | 72.40 | 469 | 21.29 |
| 2024-02-01 | 1216 | 7630000 | 3718 | 559001100 | 73.00 | 73.50 | 72.50 | 73.50 | 1.10 | 1.52% | 73.30 | 2 | 73.50 | 426 | 21.62 |
| 2024-02-02 | 1216 | 3077000 | 1433 | 224401900 | 73.00 | 73.10 | 72.60 | 73.10 | 0.40 | -0.54% | 73.00 | 11 | 73.10 | 160 | 21.50 |
| 2024-02-05 | 1216 | 5322000 | 2441 | 387912000 | 72.30 | 73.40 | 72.20 | 73.10 | 0.00 | 0% | 73.00 | 114 | 73.10 | 7 | 21.50 |
| 2024-02-15 | 1216 | 10413000 | 4721 | 766295000 | 75.20 | 75.20 | 72.90 | 73.50 | 0.40 | 0.55% | 73.40 | 108 | 73.50 | 89 | 21.62 |
| 2024-02-16 | 1216 | 5888000 | 2423 | 431932300 | 73.80 | 73.80 | 73.10 | 73.50 | 0.00 | 0% | 73.50 | 1884 | 73.60 | 227 | 21.62 |
| 2024-02-19 | 1216 | 7772000 | 4511 | 575862800 | 74.10 | 74.60 | 73.40 | 74.60 | 1.10 | 1.5% | 74.50 | 102 | 74.60 | 124 | 21.94 |
| 2024-02-20 | 1216 | 13265000 | 6505 | 1003362500 | 74.60 | 76.10 | 74.50 | 76.10 | 1.50 | 2.01% | 75.80 | 116 | 76.10 | 204 | 22.38 |
| 2024-02-21 | 1216 | 8191000 | 4716 | 624614900 | 76.10 | 76.80 | 75.60 | 76.80 | 0.70 | 0.92% | 76.60 | 18 | 76.80 | 193 | 22.59 |
| 2024-02-22 | 1216 | 4253000 | 2024 | 323934500 | 76.30 | 76.50 | 75.70 | 76.50 | 0.30 | -0.39% | 76.10 | 77 | 76.50 | 271 | 22.50 |
| 2024-02-23 | 1216 | 4213000 | 2044 | 319686100 | 76.00 | 76.20 | 75.60 | 75.80 | 0.70 | -0.92% | 75.80 | 434 | 75.90 | 43 | 22.29 |
| 2024-02-26 | 1216 | 4270000 | 1754 | 322042800 | 75.30 | 75.60 | 75.00 | 75.50 | 0.30 | -0.4% | 75.40 | 129 | 75.50 | 8 | 22.21 |
| 2024-02-27 | 1216 | 6351000 | 2805 | 478791400 | 75.00 | 75.90 | 75.00 | 75.30 | 0.20 | -0.26% | 75.30 | 263 | 75.40 | 1 | 22.15 |
| 2024-02-29 | 1216 | 10679000 | 2910 | 816153500 | 75.00 | 76.70 | 75.00 | 76.70 | 1.40 | 1.86% | 76.50 | 11 | 76.70 | 90 | 22.56 |
| 2024-03-01 | 1216 | 5185000 | 2684 | 393041600 | 75.90 | 76.10 | 75.40 | 75.80 | 0.90 | -1.17% | 75.80 | 1769 | 75.90 | 39 | 22.29 |
| 2024-03-04 | 1216 | 4317000 | 2069 | 328232000 | 75.30 | 76.30 | 75.30 | 76.20 | 0.40 | 0.53% | 76.00 | 357 | 76.20 | 47 | 22.41 |
| 2024-03-05 | 1216 | 4063000 | 1691 | 308319600 | 75.90 | 76.20 | 75.60 | 75.90 | 0.30 | -0.39% | 75.90 | 78 | 76.00 | 46 | 22.32 |
| 2024-03-06 | 1216 | 4062000 | 1658 | 309495800 | 75.80 | 76.50 | 75.60 | 76.50 | 0.60 | 0.79% | 76.40 | 7 | 76.50 | 35 | 22.50 |
| 2024-03-07 | 1216 | 7633000 | 3262 | 585534700 | 76.70 | 77.00 | 76.20 | 76.80 | 0.30 | 0.39% | 76.80 | 1496 | 76.90 | 51 | 22.59 |
| 2024-03-08 | 1216 | 10742000 | 4314 | 813177700 | 75.80 | 76.30 | 75.30 | 75.70 | 1.10 | -1.43% | 75.70 | 1643 | 75.80 | 7 | 22.26 |
| 2024-03-11 | 1216 | 8538000 | 3571 | 651009700 | 76.50 | 76.80 | 75.50 | 76.60 | 0.90 | 1.19% | 76.50 | 1 | 76.60 | 60 | 23.72 |
| 2024-03-12 | 1216 | 5439000 | 2339 | 416536500 | 76.50 | 76.80 | 76.00 | 76.60 | 0.00 | 0% | 76.60 | 217 | 76.70 | 45 | 23.72 |
| 2024-03-13 | 1216 | 15001000 | 5799 | 1165564200 | 76.00 | 78.60 | 76.00 | 78.00 | 1.40 | 1.83% | 77.80 | 12 | 78.00 | 110 | 24.15 |
| 2024-03-14 | 1216 | 12727000 | 5233 | 990064100 | 78.10 | 78.50 | 77.30 | 77.80 | 0.20 | -0.26% | 77.50 | 101 | 77.80 | 34 | 24.09 |
| 2024-03-15 | 1216 | 14757000 | 3841 | 1144096400 | 77.80 | 77.80 | 77.00 | 77.50 | 0.30 | -0.39% | 77.50 | 1065 | 77.60 | 180 | 23.99 |
| 2024-03-18 | 1216 | 7517000 | 3243 | 576842500 | 77.00 | 77.70 | 76.30 | 76.30 | 1.20 | -1.55% | 76.30 | 363 | 76.40 | 1 | 23.62 |
| 2024-03-19 | 1216 | 17303000 | 5468 | 1316046500 | 75.70 | 76.40 | 75.60 | 75.90 | 0.40 | -0.52% | 75.90 | 249 | 76.10 | 17 | 23.50 |
| 2024-03-20 | 1216 | 10332000 | 3256 | 789100800 | 75.90 | 76.70 | 75.90 | 76.50 | 0.60 | 0.79% | 76.40 | 107 | 76.50 | 31 | 23.68 |
| 2024-03-21 | 1216 | 11285000 | 3922 | 865575700 | 76.50 | 77.30 | 76.30 | 76.60 | 0.10 | 0.13% | 76.60 | 247 | 76.90 | 12 | 23.72 |
| 2024-03-22 | 1216 | 10650000 | 4632 | 803451000 | 76.30 | 76.60 | 74.90 | 75.40 | 1.20 | -1.57% | 75.40 | 149 | 75.50 | 121 | 23.34 |
| 2024-03-25 | 1216 | 3627000 | 1789 | 273752300 | 75.00 | 76.00 | 75.00 | 75.60 | 0.20 | 0.27% | 75.50 | 202 | 75.60 | 6 | 23.41 |
| 2024-03-26 | 1216 | 15379000 | 5577 | 1155106400 | 75.60 | 75.70 | 74.40 | 75.50 | 0.10 | -0.13% | 75.40 | 10 | 75.50 | 252 | 23.37 |
| 2024-03-27 | 1216 | 14893000 | 4180 | 1131280000 | 74.90 | 76.60 | 74.90 | 76.60 | 1.10 | 1.46% | 76.50 | 7 | 76.60 | 125 | 23.72 |
| 2024-03-28 | 1216 | 16889000 | 5063 | 1285437200 | 76.00 | 76.70 | 75.50 | 76.40 | 0.20 | -0.26% | 76.30 | 1 | 76.40 | 678 | 23.65 |
| 2024-03-29 | 1216 | 28110000 | 9621 | 2147483647 | 76.50 | 77.70 | 75.80 | 77.50 | 1.10 | 1.44% | 77.50 | 17 | 77.60 | 285 | 23.99 |
| 2024-04-01 | 1216 | 5685000 | 2970 | 436172500 | 77.10 | 77.20 | 76.40 | 76.50 | 1.00 | -1.29% | 76.50 | 83 | 76.60 | 13 | 23.68 |
| 2024-04-02 | 1216 | 8523000 | 3545 | 645143200 | 76.00 | 76.40 | 75.30 | 75.50 | 1.00 | -1.31% | 75.50 | 286 | 75.60 | 6 | 23.37 |
| 2024-04-03 | 1216 | 6866000 | 2877 | 518064700 | 75.30 | 75.70 | 75.20 | 75.30 | 0.20 | -0.26% | 75.30 | 100 | 75.40 | 21 | 23.31 |
| 2024-04-08 | 1216 | 6109000 | 3026 | 460708200 | 74.50 | 75.90 | 74.50 | 75.40 | 0.10 | 0.13% | 75.40 | 232 | 75.60 | 1 | 23.34 |
| 2024-04-09 | 1216 | 6046000 | 3587 | 460719100 | 75.10 | 76.50 | 75.10 | 76.50 | 1.10 | 1.46% | 76.30 | 52 | 76.50 | 180 | 23.68 |
| 2024-04-10 | 1216 | 5089000 | 2508 | 389458800 | 76.10 | 76.70 | 76.10 | 76.40 | 0.10 | -0.13% | 76.40 | 21 | 76.50 | 42 | 23.65 |
| 2024-04-11 | 1216 | 6495000 | 2472 | 496348400 | 76.60 | 76.80 | 75.90 | 76.40 | 0.00 | 0% | 76.40 | 114 | 76.50 | 5 | 23.65 |
| 2024-04-12 | 1216 | 7730000 | 3543 | 590993800 | 75.90 | 76.80 | 75.60 | 76.80 | 0.40 | 0.52% | 76.70 | 24 | 76.80 | 126 | 23.78 |
| 2024-04-15 | 1216 | 4912000 | 2514 | 376925800 | 76.20 | 77.00 | 76.20 | 76.70 | 0.10 | -0.13% | 76.70 | 19 | 76.80 | 4 | 23.75 |
| 2024-04-16 | 1216 | 11360000 | 5744 | 851868600 | 75.80 | 76.20 | 74.50 | 74.50 | 2.20 | -2.87% | 74.50 | 58 | 74.60 | 10 | 23.06 |
| 2024-04-17 | 1216 | 7804000 | 3585 | 588911300 | 74.60 | 76.20 | 74.60 | 75.40 | 0.90 | 1.21% | 75.40 | 117 | 75.60 | 69 | 23.34 |
| 2024-04-18 | 1216 | 11459000 | 3869 | 876086500 | 75.10 | 77.20 | 75.10 | 76.80 | 1.40 | 1.86% | 76.60 | 10 | 76.80 | 210 | 23.78 |
| 2024-04-19 | 1216 | 11564728 | 6407 | 878927421 | 76.80 | 76.80 | 75.20 | 76.00 | 0.80 | -1.04% | 75.90 | 17 | 76.00 | 10 | 23.53 |
| 2024-04-22 | 1216 | 13267000 | 6743 | 1037610600 | 76.50 | 78.90 | 76.50 | 78.90 | 2.90 | 3.82% | 78.80 | 9 | 78.90 | 314 | 24.43 |
| 2024-04-23 | 1216 | 5893000 | 3244 | 462383600 | 77.80 | 78.90 | 77.70 | 78.40 | 0.50 | -0.63% | 78.40 | 27 | 78.50 | 46 | 24.27 |
| 2024-04-24 | 1216 | 7767000 | 3726 | 599380500 | 77.80 | 78.10 | 76.80 | 77.00 | 1.40 | -1.79% | 77.00 | 223 | 77.10 | 56 | 23.84 |
| 2024-04-25 | 1216 | 6790000 | 3127 | 517617700 | 76.50 | 76.70 | 76.00 | 76.10 | 0.90 | -1.17% | 76.10 | 206 | 76.40 | 59 | 23.56 |
| 2024-04-26 | 1216 | 5473000 | 2349 | 418638700 | 75.80 | 77.20 | 75.70 | 76.50 | 0.40 | 0.53% | 76.50 | 170 | 76.60 | 46 | 23.68 |