統一(1216)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 | 66.60 0 0% | 66.50 -0.1 -0.15% | 66.60 0.1 0.15% | 66.60 0 0% | 67.60 1 1.5% | 67.10 -0.5 -0.74% | 66.90 -0.2 -0.3% | 67.10 0.2 0.3% | 67.50 0.4 0.6% | 68.00 0.5 0.74% | 67.90 -0.1 -0.15% | 68.00 0.1 0.15% | 67.30 -0.7 -1.03% | 67.33 | ||||||||||||||||||
2 月 | 67.10 -0.2 -0.3% | 67.50 0.4 0.6% | 67.3 |
說明:最高漲幅:1.5%最低跌幅:-1.03% 最高價:68.00最低價:66.50平均價:67.33,灰色底表示週末,漲10天(4.3)元,跌6天(-1.8)元,平盤2天
2%=2,1%=4,0%=6,-0%=2,-1%=4,
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 | 1216 | 6152000 | 2290 | 408865300 | 65.80 | 66.90 | 65.70 | 66.60 | 0.00 | 0% | 66.60 | 213 | 66.70 | 55 | 21.01 |
2023-01-04 | 1216 | 6466000 | 1666 | 429889900 | 66.10 | 66.80 | 66.10 | 66.50 | 0.10 | -0.15% | 66.50 | 21 | 66.60 | 42 | 20.98 |
2023-01-05 | 1216 | 7264000 | 2531 | 484146000 | 66.50 | 66.80 | 66.20 | 66.60 | 0.10 | 0.15% | 66.60 | 118 | 66.70 | 72 | 21.01 |
2023-01-06 | 1216 | 6617435 | 4110 | 442248477 | 66.80 | 67.20 | 66.50 | 66.60 | 0.00 | 0% | 66.60 | 40 | 66.80 | 29 | 21.01 |
2023-01-09 | 1216 | 10115000 | 4301 | 683271900 | 67.50 | 67.80 | 67.20 | 67.60 | 1.00 | 1.5% | 67.50 | 2 | 67.60 | 92 | 21.32 |
2023-01-10 | 1216 | 7362000 | 2325 | 493825200 | 67.60 | 67.70 | 66.70 | 67.10 | 0.50 | -0.74% | 67.00 | 191 | 67.10 | 191 | 21.17 |
2023-01-11 | 1216 | 5717000 | 2211 | 383095400 | 67.20 | 67.50 | 66.70 | 66.90 | 0.20 | -0.3% | 66.90 | 326 | 67.00 | 4 | 21.10 |
2023-01-12 | 1216 | 10417000 | 4266 | 701299600 | 67.30 | 67.70 | 67.00 | 67.10 | 0.20 | 0.3% | 67.10 | 128 | 67.30 | 23 | 21.17 |
2023-01-13 | 1216 | 4431000 | 2122 | 299785700 | 67.80 | 67.90 | 67.30 | 67.50 | 0.40 | 0.6% | 67.50 | 42 | 67.60 | 10 | 21.29 |
2023-01-16 | 1216 | 5129000 | 2196 | 348344900 | 68.00 | 68.20 | 67.30 | 68.00 | 0.50 | 0.74% | 67.80 | 6 | 68.00 | 427 | 21.45 |
2023-01-17 | 1216 | 7064000 | 2399 | 479158400 | 68.00 | 68.00 | 67.60 | 67.90 | 0.10 | -0.15% | 67.80 | 56 | 67.90 | 36 | 21.42 |
2023-01-30 | 1216 | 20218299 | 9571 | 1367941526 | 68.20 | 68.60 | 66.70 | 68.00 | 0.10 | 0.15% | 67.90 | 168 | 68.00 | 445 | 21.45 |
2023-01-31 | 1216 | 10745026 | 4022 | 724719317 | 68.10 | 68.10 | 67.10 | 67.30 | 0.70 | -1.03% | 67.20 | 95 | 67.30 | 340 | 21.23 |
2023-02-01 | 1216 | 5670000 | 3048 | 379961500 | 67.20 | 67.40 | 66.80 | 67.10 | 0.20 | -0.3% | 67.00 | 126 | 67.10 | 282 | 21.17 |
2023-02-02 | 1216 | 6958535 | 3028 | 467429335 | 67.40 | 67.50 | 66.80 | 67.50 | 0.40 | 0.6% | 67.30 | 42 | 67.50 | 163 | 21.29 |