統一(1216)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　79.90
0
0%		79.60
-0.3
-0.38%		 　80.90
1.3
1.63%		79.50
-1.4
-1.73%		78.70
-0.8
-1.01%		78.60
-0.1
-0.13%		78.50
-0.1
-0.13%		 　78.00
-0.5
-0.64%		79.00
1
1.28%		77.70
-1.3
-1.65%		78.80
1.1
1.42%		78.50
-0.3
-0.38%		 　77.80
-0.7
-0.89%		78.40
0.6
0.77%		78.40
0
0%		 78.96
2 月　　79.20
0.8
1.02%		78.40
-0.8
-1.01%		79.20
0.8
1.02%		79.80
0.6
0.76%		79.60
-0.2
-0.25%		 　79.40
-0.2
-0.25%		79.10
-0.3
-0.38%		80.00
0.9
1.14%		80.90
0.9
1.13%		80.90
0
0%		 　81.30
0.4
0.49%		81.00
-0.3
-0.37%		　　　　　　　　　　　　　79.96

說明:最高漲幅:1.63%最低跌幅:-1.73% 最高價:81.30最低價:77.70平均價:79.3,灰色底表示週末,漲21天(17.3)元,跌17天(-8.7)元,平盤3天
2%=2,1%=17,0%=5,-0%=2,-1%=6,-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
2025-01-02 1216 16010478 10912 1275365496 80.40 80.90 78.90 79.90 1.00 0% 79.80 298 79.90 73 23.78
2025-01-03 1216 14117517 8645 1123802114 80.40 81.00 79.10 79.60 0.30 -0.38% 79.50 409 79.60 121 23.69
2025-01-06 1216 17147225 9534 1376299967 79.80 81.00 79.60 80.90 1.30 1.63% 80.80 1 80.90 97 24.08
2025-01-07 1216 16678069 10139 1332287007 81.20 81.90 79.00 79.50 1.40 -1.73% 79.50 18 79.60 7 23.66
2025-01-08 1216 15801080 10185 1243144082 79.50 79.70 78.30 78.70 0.80 -1.01% 78.60 9 78.70 42 23.42
2025-01-09 1216 6452467 4280 507952450 78.60 79.20 78.00 78.60 0.10 -0.13% 78.60 25 78.70 14 23.39
2025-01-10 1216 4523508 3805 354208509 78.10 79.00 77.80 78.50 0.10 -0.13% 78.50 3 78.70 1 23.36
2025-01-13 1216 7027034 5214 546506599 78.10 78.50 77.00 78.00 0.50 -0.64% 78.00 100 78.10 8 23.21
2025-01-14 1216 4802506 3875 379470843 78.70 79.30 78.50 79.00 1.00 1.28% 79.00 35 79.10 40 23.51
2025-01-15 1216 5714493 4671 446011126 78.80 79.00 77.70 77.70 1.30 -1.65% 77.70 28 77.90 1 23.12
2025-01-16 1216 5618119 3087 442430767 78.90 79.10 78.30 78.80 1.10 1.42% 78.70 9 78.80 245 23.45
2025-01-17 1216 5232356 3384 410062505 79.30 79.30 77.90 78.50 0.30 -0.38% 78.40 7 78.50 4 23.36
2025-01-20 1216 4258002 3539 332676826 78.70 78.70 77.80 77.80 0.70 -0.89% 77.80 18 77.90 1 23.15
2025-01-21 1216 4084154 2913 319525016 77.90 78.70 77.50 78.40 0.60 0.77% 78.40 3 78.50 9 23.33
2025-01-22 1216 6626295 3648 520211475 79.00 79.00 78.20 78.40 0.00 0% 78.30 121 78.40 74 23.33
2025-02-03 1216 14663313 7504 1149731007 76.20 79.30 76.20 79.20 0.80 1.02% 79.10 49 79.20 16 23.57
2025-02-04 1216 9865720 6174 778047760 79.50 79.80 78.30 78.40 0.80 -1.01% 78.30 100 78.40 2 23.33
2025-02-05 1216 7552331 4020 598335306 79.30 79.90 78.70 79.20 0.80 1.02% 79.10 79 79.20 12 23.57
2025-02-06 1216 6298894 3519 500615844 79.00 79.80 78.80 79.80 0.60 0.76% 79.70 1 79.80 37 23.75
2025-02-07 1216 5685465 3577 451992302 79.50 79.80 79.20 79.60 0.20 -0.25% 79.50 3 79.60 80 23.69
2025-02-10 1216 4953878 3401 392266652 79.40 79.60 78.80 79.40 0.20 -0.25% 79.30 12 79.40 17 23.63
2025-02-11 1216 4713208 2971 373537195 79.80 79.80 78.80 79.10 0.30 -0.38% 79.10 27 79.20 220 23.54
2025-02-12 1216 5637959 2818 449945835 79.30 80.00 79.20 80.00 0.90 1.14% 79.90 8 80.00 34 23.81
2025-02-13 1216 8110015 5380 654239929 80.60 81.30 80.10 80.90 0.90 1.13% 80.80 20 80.90 40 24.08
2025-02-14 1216 5848631 3613 473143214 80.80 81.30 80.30 80.90 0.00 0% 80.90 16 81.00 46 24.08
2025-02-17 1216 4975113 4649 405049232 81.50 81.60 81.10 81.30 0.40 0.49% 81.20 4 81.30 234 24.20
2025-02-18 1216 4421114 2705 358053672 81.00 81.20 80.70 81.00 0.30 -0.37% 80.90 16 81.00 176 24.11