大統益(1232)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 | 141.00 0 0% | 141.00 0 0% | 140.00 -1 -0.71% | 140.50 0.5 0.36% | 141.50 1 0.71% | 142.50 1 0.71% | 145.00 2.5 1.75% | 144.00 -1 -0.69% | 143.00 -1 -0.69% | 143.00 0 0% | 143.00 0 0% | 143.50 0.5 0.35% | 144.00 0.5 0.35% | 142.5 | ||||||||||||||||||
2 月 | 144.50 0.5 0.35% | 146.00 1.5 1.04% | 145.25 |
說明:最高漲幅:1.75%最低跌幅:-0.71% 最高價:146.00最低價:140.00平均價:142.81,灰色底表示週末,漲10天(9.5)元,跌3天(-3)元,平盤5天
2%=1,1%=4,0%=10,-0%=3,
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 | 1232 | 24000 | 19 | 3377000 | 140.50 | 141.50 | 140.00 | 141.00 | 0.00 | 0% | 141.00 | 1 | 141.50 | 8 | 16.99 |
2023-01-04 | 1232 | 84000 | 51 | 11787000 | 141.00 | 141.00 | 140.00 | 141.00 | 0.00 | 0% | 140.50 | 11 | 141.00 | 2 | 16.99 |
2023-01-05 | 1232 | 101000 | 87 | 14178000 | 141.50 | 141.50 | 140.00 | 140.00 | 1.00 | -0.71% | 140.00 | 5 | 141.00 | 4 | 16.87 |
2023-01-06 | 1232 | 22000 | 16 | 3091500 | 140.00 | 141.00 | 140.00 | 140.50 | 0.50 | 0.36% | 140.50 | 12 | 141.00 | 14 | 16.93 |
2023-01-09 | 1232 | 68000 | 54 | 9617000 | 141.00 | 142.00 | 141.00 | 141.50 | 1.00 | 0.71% | 141.00 | 15 | 142.00 | 8 | 17.05 |
2023-01-10 | 1232 | 56000 | 39 | 7948000 | 141.50 | 142.50 | 141.00 | 142.50 | 1.00 | 0.71% | 142.50 | 2 | 143.00 | 9 | 17.17 |
2023-01-11 | 1232 | 187000 | 156 | 27009000 | 142.50 | 145.50 | 142.50 | 145.00 | 2.50 | 1.75% | 144.50 | 11 | 145.00 | 5 | 17.47 |
2023-01-12 | 1232 | 51000 | 43 | 7344500 | 144.00 | 145.00 | 143.50 | 144.00 | 1.00 | -0.69% | 144.00 | 1 | 144.50 | 2 | 17.35 |
2023-01-13 | 1232 | 42000 | 41 | 6022500 | 144.00 | 144.00 | 143.00 | 143.00 | 1.00 | -0.69% | 143.00 | 22 | 143.50 | 26 | 17.23 |
2023-01-16 | 1232 | 68000 | 54 | 9725000 | 143.00 | 143.50 | 143.00 | 143.00 | 0.00 | 0% | 142.50 | 19 | 143.00 | 2 | 17.23 |
2023-01-17 | 1232 | 30000 | 27 | 4293000 | 143.00 | 143.50 | 142.50 | 143.00 | 0.00 | 0% | 143.00 | 14 | 143.50 | 5 | 17.23 |
2023-01-30 | 1232 | 72222 | 290 | 10402743 | 144.50 | 145.50 | 143.00 | 143.50 | 0.50 | 0.35% | 143.00 | 25 | 143.50 | 3 | 17.29 |
2023-01-31 | 1232 | 61263 | 243 | 8820607 | 143.50 | 144.50 | 143.50 | 144.00 | 0.50 | 0.35% | 143.50 | 9 | 144.00 | 5 | 17.35 |
2023-02-01 | 1232 | 48000 | 43 | 6936500 | 144.00 | 145.00 | 144.00 | 144.50 | 0.50 | 0.35% | 144.50 | 4 | 145.00 | 7 | 17.41 |
2023-02-02 | 1232 | 74076 | 246 | 10770067 | 144.50 | 146.00 | 144.50 | 146.00 | 1.50 | 1.04% | 145.00 | 18 | 146.00 | 10 | 17.59 |