泰山(1218)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 | 22.40 0 0% | 22.05 -0.35 -1.56% | 22.05 0 0% | 21.90 -0.15 -0.68% | 21.90 0 0% | 21.70 -0.2 -0.91% | 21.40 -0.3 -1.38% | 21.35 -0.05 -0.23% | 21.35 0 0% | 21.30 -0.05 -0.23% | 20.80 -0.5 -2.35% | 20.70 -0.1 -0.48% | 20.65 -0.05 -0.24% | 20.75 0.1 0.48% | 20.75 0 0% | 20.80 0.05 0.24% | 21.05 0.25 1.2% | 20.95 -0.1 -0.48% | 21.10 0.15 0.72% | 21.10 0 0% | 20.90 -0.2 -0.95% | 20.90 0 0% | 21.27 | |||||||||
| 2 月 | 20.95 0.05 0.24% | 20.75 -0.2 -0.95% | 20.50 -0.25 -1.2% | 20.55 0.05 0.24% | 20.85 0.3 1.46% | 21.05 0.2 0.96% | 20.85 -0.2 -0.95% | 20.95 0.1 0.48% | 21.05 0.1 0.48% | 20.80 -0.25 -1.19% | 20.80 0 0% | 20.75 -0.05 -0.24% | 21.20 0.45 2.17% | 20.86 | ||||||||||||||||||
| 3 月 | 21.00 -0.2 -0.94% | 21.40 0.4 1.9% | 21.15 -0.25 -1.17% | 21.90 0.75 3.55% | 21.55 -0.35 -1.6% | 21.30 -0.25 -1.16% | 21.30 0 0% | 21.50 0.2 0.94% | 22.00 0.5 2.33% | 21.95 -0.05 -0.23% | 21.85 -0.1 -0.46% | 21.30 -0.55 -2.52% | 21.40 0.1 0.47% | 22.75 1.35 6.31% | 22.25 -0.5 -2.2% | 22.25 0 0% | 22.25 0 0% | 21.85 -0.4 -1.8% | 22.10 0.25 1.14% | 22.05 -0.05 -0.23% | 22.10 0.05 0.23% | 21.76 | ||||||||||
| 4 月 | 22.10 0 0% | 21.75 -0.35 -1.58% | 21.55 -0.2 -0.92% | 21.75 0.2 0.93% | 22.00 0.25 1.15% | 21.80 -0.2 -0.91% | 21.50 -0.3 -1.38% | 21.35 -0.15 -0.7% | 21.30 -0.05 -0.23% | 20.75 -0.55 -2.58% | 20.80 0.05 0.24% | 20.95 0.15 0.72% | 20.55 -0.4 -1.91% | 21.10 0.55 2.68% | 21.25 0.15 0.71% | 21.25 0 0% | 21.45 0.2 0.94% | 21.40 -0.05 -0.23% | 21.90 0.5 2.34% | 22.25 0.35 1.6% | 21.45 |
說明:最高漲幅:6.31%最低跌幅:-2.58% 最高價:22.75最低價:20.50平均價:21.37,灰色底表示週末,漲35天(10.15)元,跌41天(-9.25)元,平盤21天
6%=1,4%=1,3%=2,2%=8,1%=13,0%=31,-0%=3,-1%=7,-2%=13,-3%=18,
| 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 | 1218 | 621000 | 282 | 13931600 | 22.55 | 22.55 | 22.35 | 22.40 | 0.10 | 0% | 22.40 | 13 | 22.45 | 9 | 2.09 |
| 2024-01-03 | 1218 | 798000 | 453 | 17672350 | 22.40 | 22.40 | 22.05 | 22.05 | 0.35 | -1.56% | 22.05 | 72 | 22.10 | 12 | 2.06 |
| 2024-01-04 | 1218 | 508000 | 261 | 11203300 | 22.05 | 22.20 | 22.00 | 22.05 | 0.00 | 0% | 22.00 | 50 | 22.05 | 4 | 2.06 |
| 2024-01-05 | 1218 | 737000 | 357 | 16188200 | 22.05 | 22.20 | 21.90 | 21.90 | 0.15 | -0.68% | 21.85 | 57 | 21.95 | 21 | 2.04 |
| 2024-01-08 | 1218 | 519000 | 251 | 11399050 | 22.00 | 22.10 | 21.90 | 21.90 | 0.00 | 0% | 21.90 | 59 | 21.95 | 6 | 2.04 |
| 2024-01-09 | 1218 | 465000 | 257 | 10117350 | 22.00 | 22.00 | 21.65 | 21.70 | 0.20 | -0.91% | 21.70 | 1 | 21.75 | 12 | 2.03 |
| 2024-01-10 | 1218 | 690000 | 368 | 14772050 | 21.70 | 21.70 | 21.30 | 21.40 | 0.30 | -1.38% | 21.35 | 51 | 21.40 | 13 | 2.00 |
| 2024-01-11 | 1218 | 345000 | 202 | 7372000 | 21.45 | 21.45 | 21.30 | 21.35 | 0.05 | -0.23% | 21.35 | 70 | 21.40 | 10 | 1.99 |
| 2024-01-12 | 1218 | 246000 | 138 | 5252750 | 21.40 | 21.40 | 21.30 | 21.35 | 0.00 | 0% | 21.30 | 144 | 21.35 | 35 | 1.99 |
| 2024-01-15 | 1218 | 322000 | 207 | 6863800 | 21.40 | 21.45 | 21.20 | 21.30 | 0.05 | -0.23% | 21.30 | 43 | 21.35 | 10 | 1.99 |
| 2024-01-16 | 1218 | 1232000 | 711 | 25786450 | 21.25 | 21.25 | 20.75 | 20.80 | 0.50 | -2.35% | 20.80 | 45 | 20.85 | 27 | 1.94 |
| 2024-01-17 | 1218 | 915000 | 598 | 18904350 | 20.70 | 20.85 | 20.55 | 20.70 | 0.10 | -0.48% | 20.65 | 2 | 20.70 | 6 | 1.93 |
| 2024-01-18 | 1218 | 471000 | 207 | 9757350 | 20.95 | 20.95 | 20.55 | 20.65 | 0.05 | -0.24% | 20.65 | 1 | 20.70 | 14 | 1.93 |
| 2024-01-19 | 1218 | 476616 | 371 | 9873828 | 20.55 | 20.85 | 20.55 | 20.75 | 0.10 | 0.48% | 20.75 | 19 | 20.80 | 8 | 1.94 |
| 2024-01-22 | 1218 | 379000 | 222 | 7890400 | 20.80 | 20.95 | 20.70 | 20.75 | 0.00 | 0% | 20.70 | 56 | 20.75 | 4 | 1.94 |
| 2024-01-23 | 1218 | 293000 | 150 | 6095350 | 20.80 | 20.85 | 20.75 | 20.80 | 0.05 | 0.24% | 20.75 | 57 | 20.80 | 20 | 1.94 |
| 2024-01-24 | 1218 | 423000 | 251 | 8905750 | 20.85 | 21.15 | 20.80 | 21.05 | 0.25 | 1.2% | 21.05 | 131 | 21.10 | 52 | 1.97 |
| 2024-01-25 | 1218 | 299000 | 166 | 6280550 | 21.15 | 21.15 | 20.95 | 20.95 | 0.10 | -0.48% | 20.95 | 34 | 21.00 | 11 | 1.96 |
| 2024-01-26 | 1218 | 354000 | 173 | 7466000 | 20.95 | 21.15 | 20.90 | 21.10 | 0.15 | 0.72% | 21.10 | 17 | 21.15 | 22 | 1.97 |
| 2024-01-29 | 1218 | 347000 | 172 | 7321750 | 21.30 | 21.30 | 21.00 | 21.10 | 0.00 | 0% | 21.10 | 1 | 21.15 | 69 | 1.97 |
| 2024-01-30 | 1218 | 341000 | 197 | 7149800 | 21.15 | 21.15 | 20.85 | 20.90 | 0.20 | -0.95% | 20.85 | 33 | 20.90 | 80 | 1.95 |
| 2024-01-31 | 1218 | 241000 | 124 | 5032450 | 20.95 | 21.00 | 20.80 | 20.90 | 0.00 | 0% | 20.90 | 16 | 20.95 | 30 | 1.95 |
| 2024-02-01 | 1218 | 281000 | 148 | 5878900 | 21.00 | 21.00 | 20.85 | 20.95 | 0.05 | 0.24% | 20.90 | 8 | 20.95 | 43 | 1.96 |
| 2024-02-02 | 1218 | 328000 | 237 | 6811350 | 20.95 | 20.95 | 20.70 | 20.75 | 0.20 | -0.95% | 20.75 | 91 | 20.80 | 17 | 1.94 |
| 2024-02-05 | 1218 | 616000 | 383 | 12613450 | 20.75 | 20.75 | 20.35 | 20.50 | 0.25 | -1.2% | 20.45 | 55 | 20.50 | 10 | 1.91 |
| 2024-02-15 | 1218 | 652000 | 361 | 13339950 | 20.45 | 20.60 | 20.20 | 20.55 | 0.05 | 0.24% | 20.55 | 2 | 20.60 | 13 | 1.92 |
| 2024-02-16 | 1218 | 665000 | 302 | 13805500 | 20.55 | 20.90 | 20.55 | 20.85 | 0.30 | 1.46% | 20.85 | 8 | 20.90 | 11 | 1.95 |
| 2024-02-19 | 1218 | 898000 | 406 | 18933650 | 20.95 | 21.30 | 20.90 | 21.05 | 0.20 | 0.96% | 21.00 | 43 | 21.05 | 2 | 1.97 |
| 2024-02-20 | 1218 | 410000 | 227 | 8572250 | 21.10 | 21.10 | 20.85 | 20.85 | 0.20 | -0.95% | 20.85 | 61 | 20.90 | 59 | 1.95 |
| 2024-02-21 | 1218 | 337000 | 218 | 7045300 | 21.00 | 21.00 | 20.85 | 20.95 | 0.10 | 0.48% | 20.90 | 10 | 20.95 | 10 | 1.96 |
| 2024-02-22 | 1218 | 589000 | 286 | 12380050 | 21.00 | 21.10 | 20.85 | 21.05 | 0.10 | 0.48% | 21.00 | 82 | 21.05 | 2 | 1.97 |
| 2024-02-23 | 1218 | 752000 | 365 | 15705100 | 21.05 | 21.05 | 20.80 | 20.80 | 0.25 | -1.19% | 20.80 | 76 | 20.85 | 7 | 1.94 |
| 2024-02-26 | 1218 | 567000 | 278 | 11802200 | 20.70 | 20.95 | 20.65 | 20.80 | 0.00 | 0% | 20.80 | 37 | 20.85 | 14 | 1.94 |
| 2024-02-27 | 1218 | 666000 | 330 | 13845400 | 20.80 | 20.90 | 20.70 | 20.75 | 0.05 | -0.24% | 20.75 | 21 | 20.80 | 16 | 1.94 |
| 2024-02-29 | 1218 | 996000 | 486 | 20953250 | 20.75 | 21.25 | 20.75 | 21.20 | 0.45 | 2.17% | 21.20 | 9 | 21.25 | 38 | 1.98 |
| 2024-03-01 | 1218 | 677000 | 327 | 14241600 | 21.25 | 21.25 | 20.95 | 21.00 | 0.20 | -0.94% | 20.95 | 85 | 21.00 | 3 | 1.96 |
| 2024-03-04 | 1218 | 1529000 | 632 | 32648700 | 21.15 | 21.50 | 21.15 | 21.40 | 0.40 | 1.9% | 21.35 | 21 | 21.45 | 12 | 2.00 |
| 2024-03-05 | 1218 | 805000 | 401 | 17117950 | 21.50 | 21.50 | 21.15 | 21.15 | 0.25 | -1.17% | 21.15 | 38 | 21.20 | 9 | 1.97 |
| 2024-03-06 | 1218 | 2975000 | 1380 | 65019250 | 21.15 | 22.35 | 21.15 | 21.90 | 0.75 | 3.55% | 21.85 | 13 | 21.90 | 5 | 2.04 |
| 2024-03-07 | 1218 | 974000 | 549 | 21042200 | 21.85 | 21.85 | 21.50 | 21.55 | 0.35 | -1.6% | 21.55 | 1 | 21.60 | 7 | 2.01 |
| 2024-03-08 | 1218 | 1417000 | 632 | 30170550 | 21.45 | 21.50 | 21.10 | 21.30 | 0.25 | -1.16% | 21.30 | 14 | 21.35 | 27 | 1.99 |
| 2024-03-11 | 1218 | 740000 | 377 | 15866500 | 21.25 | 21.75 | 21.25 | 21.30 | 0.00 | 0% | 21.30 | 75 | 21.35 | 7 | 1.99 |
| 2024-03-12 | 1218 | 628000 | 251 | 13443950 | 21.35 | 21.55 | 21.30 | 21.50 | 0.20 | 0.94% | 21.45 | 1 | 21.50 | 10 | 2.01 |
| 2024-03-13 | 1218 | 2949000 | 1415 | 64929900 | 21.50 | 22.35 | 21.50 | 22.00 | 0.50 | 2.33% | 21.95 | 7 | 22.00 | 44 | 2.05 |
| 2024-03-14 | 1218 | 1793000 | 879 | 39744900 | 22.10 | 22.40 | 21.95 | 21.95 | 0.05 | -0.23% | 21.95 | 16 | 22.00 | 17 | 2.05 |
| 2024-03-15 | 1218 | 782000 | 477 | 17010500 | 22.05 | 22.05 | 21.60 | 21.85 | 0.10 | -0.46% | 21.75 | 4 | 21.85 | 20 | 2.04 |
| 2024-03-18 | 1218 | 1324000 | 759 | 28276400 | 21.85 | 21.85 | 21.05 | 21.30 | 0.55 | -2.52% | 21.30 | 17 | 21.35 | 25 | 1.99 |
| 2024-03-19 | 1218 | 553000 | 333 | 11862350 | 21.20 | 21.60 | 21.20 | 21.40 | 0.10 | 0.47% | 21.35 | 4 | 21.40 | 3 | 2.00 |
| 2024-03-20 | 1218 | 6842000 | 3076 | 154061900 | 21.80 | 22.80 | 21.80 | 22.75 | 1.35 | 6.31% | 22.70 | 76 | 22.75 | 13 | 2.12 |
| 2024-03-21 | 1218 | 4128000 | 1842 | 92491850 | 22.85 | 22.85 | 22.15 | 22.25 | 0.50 | -2.2% | 22.20 | 65 | 22.25 | 21 | 2.08 |
| 2024-03-22 | 1218 | 1803000 | 847 | 40197000 | 22.30 | 22.50 | 21.90 | 22.25 | 0.00 | 0% | 22.20 | 177 | 22.25 | 29 | 2.08 |
| 2024-03-25 | 1218 | 1023000 | 516 | 22843450 | 22.45 | 22.55 | 22.20 | 22.25 | 0.00 | 0% | 22.25 | 35 | 22.30 | 10 | 2.08 |
| 2024-03-26 | 1218 | 1718000 | 831 | 37750650 | 22.40 | 22.40 | 21.80 | 21.85 | 0.40 | -1.8% | 21.85 | 1 | 21.95 | 17 | 2.04 |
| 2024-03-27 | 1218 | 637000 | 353 | 14017000 | 22.00 | 22.15 | 21.80 | 22.10 | 0.25 | 1.14% | 22.05 | 4 | 22.10 | 9 | 2.06 |
| 2024-03-28 | 1218 | 907000 | 337 | 20036850 | 22.05 | 22.20 | 22.00 | 22.05 | 0.05 | -0.23% | 22.05 | 13 | 22.10 | 3 | 0.00 |
| 2024-03-29 | 1218 | 500000 | 273 | 11041050 | 22.15 | 22.15 | 22.00 | 22.10 | 0.05 | 0.23% | 22.05 | 4 | 22.10 | 2 | 0.00 |
| 2024-04-01 | 1218 | 728000 | 338 | 16091150 | 22.10 | 22.20 | 22.00 | 22.10 | 0.00 | 0% | 22.10 | 3 | 22.15 | 6 | 0.00 |
| 2024-04-02 | 1218 | 1139000 | 553 | 24917300 | 22.15 | 22.15 | 21.75 | 21.75 | 0.35 | -1.58% | 21.75 | 11 | 21.80 | 11 | 0.00 |
| 2024-04-03 | 1218 | 882000 | 493 | 18980800 | 21.60 | 21.70 | 21.35 | 21.55 | 0.20 | -0.92% | 21.55 | 5 | 21.60 | 10 | 0.00 |
| 2024-04-08 | 1218 | 504000 | 336 | 10943850 | 21.55 | 21.90 | 21.50 | 21.75 | 0.20 | 0.93% | 21.70 | 56 | 21.75 | 2 | 0.00 |
| 2024-04-09 | 1218 | 1170000 | 503 | 25744100 | 21.85 | 22.15 | 21.75 | 22.00 | 0.25 | 1.15% | 21.95 | 88 | 22.00 | 24 | 0.00 |
| 2024-04-10 | 1218 | 911000 | 399 | 20019650 | 22.10 | 22.20 | 21.75 | 21.80 | 0.20 | -0.91% | 21.80 | 70 | 21.85 | 9 | 0.00 |
| 2024-04-11 | 1218 | 981000 | 455 | 21218350 | 21.90 | 21.95 | 21.50 | 21.50 | 0.30 | -1.38% | 21.50 | 220 | 21.60 | 3 | 0.00 |
| 2024-04-12 | 1218 | 1043000 | 475 | 22270600 | 21.50 | 21.60 | 21.20 | 21.35 | 0.15 | -0.7% | 21.30 | 113 | 21.35 | 7 | 0.00 |
| 2024-04-15 | 1218 | 634000 | 305 | 13543650 | 21.30 | 21.50 | 21.25 | 21.30 | 0.05 | -0.23% | 21.30 | 18 | 21.40 | 6 | 0.00 |
| 2024-04-16 | 1218 | 1382000 | 643 | 28840800 | 21.20 | 21.25 | 20.70 | 20.75 | 0.55 | -2.58% | 20.75 | 25 | 20.90 | 2 | 0.00 |
| 2024-04-17 | 1218 | 627000 | 384 | 13019050 | 20.75 | 20.95 | 20.60 | 20.80 | 0.05 | 0.24% | 20.75 | 28 | 20.80 | 7 | 0.00 |
| 2024-04-18 | 1218 | 593000 | 348 | 12426750 | 20.80 | 21.10 | 20.65 | 20.95 | 0.15 | 0.72% | 20.95 | 21 | 21.00 | 5 | 0.00 |
| 2024-04-19 | 1218 | 1247846 | 1031 | 25707697 | 20.95 | 20.95 | 20.30 | 20.55 | 0.40 | -1.91% | 20.55 | 19 | 20.60 | 5 | 0.00 |
| 2024-04-22 | 1218 | 1213000 | 570 | 25565950 | 20.75 | 21.25 | 20.60 | 21.10 | 0.55 | 2.68% | 21.05 | 56 | 21.10 | 4 | 0.00 |
| 2024-04-23 | 1218 | 420000 | 253 | 8904950 | 21.25 | 21.35 | 21.00 | 21.25 | 0.15 | 0.71% | 21.20 | 30 | 21.30 | 49 | 0.00 |
| 2024-04-24 | 1218 | 576000 | 316 | 12243100 | 21.35 | 21.35 | 21.20 | 21.25 | 0.00 | 0% | 21.25 | 34 | 21.30 | 8 | 0.00 |
| 2024-04-25 | 1218 | 962000 | 452 | 20652350 | 21.25 | 21.60 | 21.20 | 21.45 | 0.20 | 0.94% | 21.40 | 28 | 21.45 | 9 | 0.00 |
| 2024-04-26 | 1218 | 611000 | 315 | 13056600 | 21.45 | 21.50 | 21.20 | 21.40 | 0.05 | -0.23% | 21.35 | 5 | 21.40 | 3 | 0.00 |
| 2024-04-29 | 1218 | 1854000 | 767 | 40569350 | 21.50 | 22.10 | 21.50 | 21.90 | 0.50 | 2.34% | 21.90 | 12 | 21.95 | 17 | 0.00 |
| 2024-04-30 | 1218 | 1950000 | 806 | 43189900 | 22.00 | 22.30 | 21.95 | 22.25 | 0.35 | 1.6% | 22.20 | 11 | 22.25 | 58 | 0.00 |