大統益(1232)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 142.50
0
0%
142.00
-0.5
-0.35%
142.50
0.5
0.35%
143.00
0.5
0.35%
 143.00
0
0%
142.50
-0.5
-0.35%
142.00
-0.5
-0.35%
142.50
0.5
0.35%
142.00
-0.5
-0.35%
 142.00
0
0%
141.00
-1
-0.7%
141.00
0
0%
141.00
0
0%
141.00
0
0%
 141.00
0
0%
141.00
0
0%
140.50
-0.5
-0.35%
140.50
0
0%
142.00
1.5
1.07%
 141.50
-0.5
-0.35%
141.00
-0.5
-0.35%
141.00
0
0%
141.69
2 月141.00
0
0%
141.00
0
0%
 141.00
0
0%
        141.00
0
0%
141.00
0
0%
 141.50
0.5
0.35%
141.00
-0.5
-0.35%
142.00
1
0.71%
142.50
0.5
0.35%
142.50
0
0%
 144.50
2
1.4%
144.50
0
0%
144.50
0
0%
142.58
3 月145.50
1
0.69%
 144.50
-1
-0.69%
144.00
-0.5
-0.35%
145.00
1
0.69%
144.00
-1
-0.69%
143.50
-0.5
-0.35%
 143.50
0
0%
144.00
0.5
0.35%
144.50
0.5
0.35%
144.00
-0.5
-0.35%
144.00
0
0%
 144.00
0
0%
144.00
0
0%
144.00
0
0%
144.00
0
0%
144.50
0.5
0.35%
 144.50
0
0%
145.00
0.5
0.35%
145.00
0
0%
145.50
0.5
0.34%
147.00
1.5
1.03%
144.57
4 月146.50
-0.5
-0.34%
146.50
0
0%
146.00
-0.5
-0.34%
   146.00
0
0%
146.00
0
0%
146.00
0
0%
145.50
-0.5
-0.34%
145.50
0
0%
 145.00
-0.5
-0.34%
144.50
-0.5
-0.34%
145.00
0.5
0.35%
144.50
-0.5
-0.34%
143.50
-1
-0.69%
 144.50
1
0.7%
144.50
0
0%
145.00
0.5
0.35%
145.00
0
0%
145.00
0
0%
 145.00
0
0%
145.00
0
0%
145.22
5 月 145.50
0.5
0.34%
145.50
0
0%
 146.00
0.5
0.34%
145.00
-1
-0.68%
144.00
-1
-0.69%
144.50
0.5
0.35%
144.50
0
0%
 144.00
-0.5
-0.35%
144.50
0.5
0.35%
145.00
0.5
0.35%
144.50
-0.5
-0.34%
145.00
0.5
0.35%
 145.00
0
0%
146.00
1
0.69%
145.00
-1
-0.68%
         144.94

說明:最高漲幅:1.4%最低跌幅:-0.7% 最高價:147.00最低價:140.50平均價:143.78,灰色底表示週末,漲33天(25.5)元,跌32天(-20)元,平盤51天
1%=12,0%=72,-0%=8,-1%=24,

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
2024-01-02 1232 35000 26 4986000 142.50 142.50 142.00 142.50 0.00 0% 142.00 49 142.50 1 20.30
2024-01-03 1232 40000 33 5693500 142.50 143.00 142.00 142.00 0.50 -0.35% 142.00 30 142.50 2 20.23
2024-01-04 1232 43000 38 6119500 142.00 142.50 142.00 142.50 0.50 0.35% 142.50 3 143.00 10 20.30
2024-01-05 1232 17000 16 2425500 142.50 143.00 142.50 143.00 0.50 0.35% 142.50 6 143.00 7 20.37
2024-01-08 1232 29000 18 4146500 142.50 143.00 142.50 143.00 0.00 0% 142.50 9 143.00 22 20.37
2024-01-09 1232 15000 14 2142500 143.00 143.00 142.50 142.50 0.50 -0.35% 142.50 12 143.00 24 20.30
2024-01-10 1232 44000 29 6272500 142.50 143.00 142.00 142.00 0.50 -0.35% 142.00 19 142.50 4 20.23
2024-01-11 1232 25000 21 3552000 142.00 142.50 142.00 142.50 0.50 0.35% 142.00 17 142.50 4 20.30
2024-01-12 1232 21000 19 2985500 142.50 142.50 142.00 142.00 0.50 -0.35% 142.00 9 142.50 7 20.23
2024-01-15 1232 24000 19 3408500 142.00 142.50 142.00 142.00 0.00 0% 142.00 20 142.50 1 20.23
2024-01-16 1232 72000 70 10178500 141.50 142.00 141.00 141.00 1.00 -0.7% 141.00 35 141.50 6 20.09
2024-01-17 1232 75000 71 10573000 141.00 142.00 140.50 141.00 0.00 0% 141.00 1 141.50 1 20.09
2024-01-18 1232 40000 35 5642000 141.50 141.50 140.50 141.00 0.00 0% 141.00 13 141.50 2 20.09
2024-01-19 1232 35191 132 4966533 141.00 141.50 141.00 141.00 0.00 0% 141.00 15 141.50 2 20.09
2024-01-22 1232 27000 23 3807000 141.00 141.50 140.50 141.00 0.00 0% 140.50 30 141.50 4 20.09
2024-01-23 1232 35000 32 4927000 141.00 141.00 140.50 141.00 0.00 0% 141.00 3 141.50 5 20.09
2024-01-24 1232 37000 33 5207000 140.50 141.00 140.50 140.50 0.50 -0.35% 140.50 28 141.00 9 20.01
2024-01-25 1232 26000 22 3660000 140.50 141.00 140.50 140.50 0.00 0% 140.50 19 141.00 9 20.01
2024-01-26 1232 24000 23 3393000 140.50 142.00 140.50 142.00 1.50 1.07% 141.50 2 142.00 16 20.23
2024-01-29 1232 19000 18 2691000 142.00 142.00 141.50 141.50 0.50 -0.35% 141.50 8 142.00 7 20.16
2024-01-30 1232 33000 27 4655000 141.50 141.50 141.00 141.00 0.50 -0.35% 140.50 30 141.50 1 20.09
2024-01-31 1232 14000 14 1974500 141.00 141.50 141.00 141.00 0.00 0% 140.50 31 141.00 1 20.09
2024-02-01 1232 53000 40 7480500 141.50 141.50 141.00 141.00 0.00 0% 141.00 6 141.50 8 20.09
2024-02-02 1232 58000 39 8188000 141.00 142.00 140.50 141.00 0.00 0% 141.00 13 141.50 6 20.09
2024-02-05 1232 32000 32 4504500 141.00 141.00 140.50 141.00 0.00 0% 140.50 56 141.00 2 20.09
2024-02-15 1232 56000 48 7873500 140.50 141.00 140.00 141.00 0.00 0% 140.50 10 141.00 1 20.09
2024-02-16 1232 47000 36 6626500 141.00 141.50 140.50 141.00 0.00 0% 141.00 8 141.50 12 20.09
2024-02-19 1232 34000 32 4802000 141.50 141.50 141.00 141.50 0.50 0.35% 141.00 20 141.50 10 20.16
2024-02-20 1232 27000 27 3817500 141.00 142.00 141.00 141.00 0.50 -0.35% 141.00 35 141.50 2 20.09
2024-02-21 1232 40000 37 5681500 141.50 142.50 141.50 142.00 1.00 0.71% 142.00 6 142.50 2 20.23
2024-02-22 1232 27000 27 3853000 143.00 143.00 142.50 142.50 0.50 0.35% 142.50 10 143.00 20 20.30
2024-02-23 1232 14000 14 1994000 142.00 143.00 142.00 142.50 0.00 0% 142.50 7 143.00 16 20.30
2024-02-26 1232 157000 142 22636000 143.00 145.00 143.00 144.50 2.00 1.4% 144.50 11 145.00 24 19.19
2024-02-27 1232 51000 43 7366500 144.00 145.00 144.00 144.50 0.00 0% 144.00 14 145.00 12 19.19
2024-02-29 1232 91000 75 13193500 144.50 145.50 144.50 144.50 0.00 0% 144.50 10 145.00 2 19.19
2024-03-01 1232 51000 39 7394500 144.50 145.50 144.50 145.50 1.00 0.69% 145.00 4 145.50 23 19.32
2024-03-04 1232 85000 65 12323500 145.50 145.50 144.50 144.50 1.00 -0.69% 144.50 24 145.00 2 19.19
2024-03-05 1232 53000 46 7660500 144.50 145.00 144.00 144.00 0.50 -0.35% 144.00 28 144.50 2 19.12
2024-03-06 1232 49000 39 7077000 143.50 145.00 143.50 145.00 1.00 0.69% 144.50 9 145.00 12 19.26
2024-03-07 1232 53000 45 7655500 144.50 145.00 144.00 144.00 1.00 -0.69% 144.00 30 144.50 2 19.12
2024-03-08 1232 93000 71 13367000 143.50 144.00 143.50 143.50 0.50 -0.35% 143.50 29 144.00 11 19.06
2024-03-11 1232 58000 42 8325500 143.00 144.50 143.00 143.50 0.00 0% 143.50 13 144.00 3 19.06
2024-03-12 1232 36000 32 5188000 144.00 144.50 143.50 144.00 0.50 0.35% 144.00 3 144.50 11 19.12
2024-03-13 1232 53000 48 7644000 144.00 145.00 144.00 144.50 0.50 0.35% 144.00 14 144.50 1 19.19
2024-03-14 1232 62000 53 8931000 144.50 144.50 143.50 144.00 0.50 -0.35% 144.00 9 144.50 19 19.12
2024-03-15 1232 44000 40 6355000 144.50 145.00 144.00 144.00 0.00 0% 144.00 42 144.50 1 19.12
2024-03-18 1232 54000 43 7793000 144.00 144.50 144.00 144.00 0.00 0% 144.00 50 144.50 11 19.12
2024-03-19 1232 53000 49 7629000 144.00 144.50 143.50 144.00 0.00 0% 144.00 16 144.50 9 19.12
2024-03-20 1232 51000 48 7337000 143.50 144.00 143.50 144.00 0.00 0% 143.50 55 144.00 4 19.12
2024-03-21 1232 78000 66 11265500 144.50 145.00 144.00 144.00 0.00 0% 144.00 9 144.50 4 19.12
2024-03-22 1232 63000 53 9090000 144.50 144.50 144.00 144.50 0.50 0.35% 144.50 8 145.00 20 19.19
2024-03-25 1232 75000 61 10801500 144.50 144.50 143.50 144.50 0.00 0% 144.00 2 144.50 11 19.19
2024-03-26 1232 58000 53 8372000 144.00 145.00 144.00 145.00 0.50 0.35% 145.00 3 145.50 5 19.26
2024-03-27 1232 61000 39 8852500 145.00 145.50 145.00 145.00 0.00 0% 145.00 36 145.50 5 19.26
2024-03-28 1232 90000 67 13111500 145.00 146.00 145.00 145.50 0.50 0.34% 145.50 15 146.00 5 19.32
2024-03-29 1232 93000 82 13669000 146.00 147.50 146.00 147.00 1.50 1.03% 147.00 7 147.50 4 19.52
2024-04-01 1232 55000 50 8091500 147.00 147.50 146.50 146.50 0.50 -0.34% 146.50 4 147.00 1 19.46
2024-04-02 1232 54000 47 7920000 147.00 147.00 146.50 146.50 0.00 0% 146.50 2 147.00 28 19.46
2024-04-03 1232 39000 36 5701000 146.50 146.50 146.00 146.00 0.50 -0.34% 146.00 10 146.50 1 19.39
2024-04-08 1232 42000 39 6115000 146.00 146.00 145.00 146.00 0.00 0% 145.50 1 146.00 16 19.39
2024-04-09 1232 39000 33 5694500 145.50 146.50 145.50 146.00 0.00 0% 146.00 15 146.50 13 19.39
2024-04-10 1232 34000 27 4961000 146.00 146.00 145.50 146.00 0.00 0% 146.00 4 146.50 6 19.39
2024-04-11 1232 46000 43 6715000 146.00 146.50 145.50 145.50 0.50 -0.34% 145.50 17 146.00 2 19.32
2024-04-12 1232 41000 35 5984500 145.50 146.50 145.50 145.50 0.00 0% 145.50 12 146.00 3 19.32
2024-04-15 1232 41000 38 5955500 145.50 145.50 145.00 145.00 0.50 -0.34% 145.00 21 145.50 2 19.26
2024-04-16 1232 123000 94 17749000 145.00 145.00 144.00 144.50 0.50 -0.34% 144.00 19 145.00 1 19.19
2024-04-17 1232 43000 37 6237000 144.00 145.50 144.00 145.00 0.50 0.35% 145.00 3 145.50 1 19.26
2024-04-18 1232 41000 35 5932000 144.50 145.00 144.50 144.50 0.50 -0.34% 144.50 3 145.50 5 19.19
2024-04-19 1232 147322 337 21142078 144.50 145.00 143.00 143.50 1.00 -0.69% 143.50 2 144.00 3 19.06
2024-04-22 1232 55000 46 7926500 144.50 144.50 143.50 144.50 1.00 0.7% 144.00 13 144.50 4 19.19
2024-04-23 1232 24000 23 3473000 145.00 145.00 144.50 144.50 0.00 0% 144.50 7 145.00 9 19.19
2024-04-24 1232 50000 34 7267000 144.50 146.00 144.50 145.00 0.50 0.35% 145.00 7 145.50 10 19.26
2024-04-25 1232 26000 25 3765500 144.50 145.00 144.00 145.00 0.00 0% 144.50 11 145.00 2 19.26
2024-04-26 1232 24000 24 3482500 145.00 145.50 145.00 145.00 0.00 0% 145.00 1 145.50 15 19.26
2024-04-29 1232 72000 60 10438500 145.00 145.50 144.00 145.00 0.00 0% 145.00 23 145.50 2 20.34
2024-04-30 1232 54000 39 7822000 144.50 145.50 144.50 145.00 0.00 0% 144.50 18 145.00 10 20.34
2024-05-02 1232 56000 42 8135500 144.50 146.00 144.50 145.50 0.50 0.34% 145.00 12 146.00 21 20.41
2024-05-03 1232 80000 53 11666000 145.50 146.50 145.50 145.50 0.00 0% 145.50 11 146.00 6 20.41
2024-05-06 1232 85000 65 12386000 145.50 146.00 145.50 146.00 0.50 0.34% 145.50 9 146.00 25 20.48
2024-05-07 1232 79000 57 11470000 146.00 146.00 145.00 145.00 1.00 -0.68% 145.00 15 145.50 7 20.34
2024-05-08 1232 84000 61 12148500 145.00 145.00 144.00 144.00 1.00 -0.69% 144.00 49 144.50 3 20.20
2024-05-09 1232 40348 106 5829118 144.50 145.00 144.00 144.50 0.50 0.35% 144.50 4 145.00 6 20.27
2024-05-10 1232 36000 29 5208000 144.50 145.00 144.50 144.50 0.00 0% 144.50 18 145.00 1 20.27
2024-05-13 1232 32000 29 4625000 145.00 145.00 144.00 144.00 0.50 -0.35% 144.00 27 144.50 1 20.20
2024-05-14 1232 28000 23 4044500 144.00 145.00 144.00 144.50 0.50 0.35% 144.50 1 145.00 11 20.27
2024-05-15 1232 59749 162 8649260 144.50 145.00 144.50 145.00 0.50 0.35% 144.50 19 145.00 2 20.34
2024-05-16 1232 91000 79 13197000 145.50 145.50 144.50 144.50 0.50 -0.34% 144.50 23 145.00 1 20.27
2024-05-17 1232 65000 39 9408000 144.50 145.00 144.50 145.00 0.50 0.35% 144.50 28 145.00 1 20.34
2024-05-20 1232 44000 38 6378500 145.00 145.50 144.50 145.00 0.00 0% 145.00 2 145.50 10 20.34
2024-05-21 1232 102000 70 14831500 145.00 146.00 144.50 146.00 1.00 0.69% 146.00 4 146.50 6 20.48
2024-05-22 1232 51000 40 7418500 145.50 146.00 145.00 145.00 1.00 -0.68% 145.00 17 145.50 4 20.34