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
| 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 | 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% | 145.28 |
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:143.45,灰色底表示週末,漲23天(20)元,跌26天(-15.5)元,平盤42天
1%=11,0%=54,-0%=5,-1%=21,
| 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 |