大統益(1232)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 | 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 | 146.00 0 0% | 145.00 -1 -0.68% | 145.00 0 0% | 145.00 0 0% | 145.00 0 0% | 145.00 0 0% | 144.00 -1 -0.69% | 144.00 0 0% | 143.50 -0.5 -0.35% | 144.50 1 0.7% | 145.00 0.5 0.35% | 145.50 0.5 0.34% | 145.00 -0.5 -0.34% | 145.00 0 0% | 145.50 0.5 0.34% | 145.22 | ||||||||||||||||
2 月 | 146.00 0.5 0.34% | 146.50 0.5 0.34% | 148.00 1.5 1.02% | 148.50 0.5 0.34% | 148.00 -0.5 -0.34% | 146.00 -2 -1.35% | 145.50 -0.5 -0.34% | 146.00 0.5 0.34% | 146.50 0.5 0.34% | 146.50 0 0% | 147.00 0.5 0.34% | 147.50 0.5 0.34% | 146.79 |
說明:最高漲幅:1.02%最低跌幅:-1.35% 最高價:148.50最低價:143.50平均價:145.76,灰色底表示週末,漲22天(12.5)元,跌9天(-8.5)元,平盤10天
1%=2,0%=30,-0%=4,-1%=5,
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 | 1232 | 64580 | 127 | 9424979 | 146.00 | 146.50 | 145.00 | 146.00 | 1.00 | 0% | 146.00 | 8 | 146.50 | 1 | 18.07 |
2025-01-03 | 1232 | 32275 | 89 | 4697722 | 146.00 | 146.00 | 145.00 | 145.00 | 1.00 | -0.68% | 145.00 | 13 | 145.50 | 3 | 17.95 |
2025-01-06 | 1232 | 30837 | 134 | 4482949 | 146.00 | 146.00 | 145.00 | 145.00 | 0.00 | 0% | 145.00 | 17 | 145.50 | 3 | 17.95 |
2025-01-07 | 1232 | 61731 | 122 | 8962923 | 145.00 | 145.50 | 145.00 | 145.00 | 0.00 | 0% | 145.00 | 12 | 145.50 | 3 | 17.95 |
2025-01-08 | 1232 | 37350 | 76 | 5424000 | 145.00 | 145.50 | 145.00 | 145.00 | 0.00 | 0% | 145.00 | 9 | 146.00 | 14 | 17.95 |
2025-01-09 | 1232 | 42397 | 139 | 6142364 | 145.00 | 145.50 | 144.50 | 145.00 | 0.00 | 0% | 145.00 | 7 | 145.50 | 13 | 17.95 |
2025-01-10 | 1232 | 40197 | 105 | 5812948 | 145.00 | 145.00 | 144.00 | 144.00 | 1.00 | -0.69% | 144.00 | 17 | 145.00 | 11 | 17.82 |
2025-01-13 | 1232 | 111032 | 284 | 15949400 | 144.00 | 144.00 | 143.00 | 144.00 | 0.00 | 0% | 143.50 | 7 | 144.00 | 13 | 17.82 |
2025-01-14 | 1232 | 15807 | 107 | 2272869 | 144.00 | 144.00 | 143.50 | 143.50 | 0.50 | -0.35% | 143.50 | 13 | 144.00 | 12 | 17.76 |
2025-01-15 | 1232 | 50347 | 109 | 7268339 | 143.50 | 145.00 | 143.00 | 144.50 | 1.00 | 0.7% | 144.50 | 2 | 145.00 | 4 | 17.88 |
2025-01-16 | 1232 | 50455 | 119 | 7326994 | 144.50 | 146.50 | 144.00 | 145.00 | 0.50 | 0.35% | 145.00 | 4 | 145.50 | 1 | 17.95 |
2025-01-17 | 1232 | 23400 | 47 | 3404738 | 145.00 | 146.00 | 145.00 | 145.50 | 0.50 | 0.34% | 145.50 | 3 | 146.00 | 1 | 18.01 |
2025-01-20 | 1232 | 18699 | 91 | 2716657 | 145.50 | 145.50 | 144.50 | 145.00 | 0.50 | -0.34% | 145.00 | 2 | 145.50 | 6 | 17.95 |
2025-01-21 | 1232 | 16632 | 64 | 2413566 | 145.50 | 146.00 | 144.50 | 145.00 | 0.00 | 0% | 145.00 | 1 | 145.50 | 4 | 17.95 |
2025-01-22 | 1232 | 21662 | 83 | 3156227 | 145.50 | 146.00 | 145.50 | 145.50 | 0.50 | 0.34% | 145.50 | 12 | 146.00 | 2 | 18.01 |
2025-02-03 | 1232 | 95929 | 231 | 14085416 | 145.50 | 148.00 | 145.50 | 146.00 | 0.50 | 0.34% | 145.50 | 13 | 146.00 | 1 | 18.07 |
2025-02-04 | 1232 | 28642 | 103 | 4206710 | 146.50 | 147.00 | 146.50 | 146.50 | 0.50 | 0.34% | 146.50 | 3 | 147.00 | 4 | 18.13 |
2025-02-05 | 1232 | 72409 | 133 | 10709768 | 147.50 | 148.50 | 147.00 | 148.00 | 1.50 | 1.02% | 147.50 | 4 | 148.00 | 1 | 18.32 |
2025-02-06 | 1232 | 33798 | 220 | 5009570 | 148.00 | 148.50 | 148.00 | 148.50 | 0.50 | 0.34% | 148.00 | 9 | 148.50 | 4 | 18.38 |
2025-02-07 | 1232 | 6949 | 117 | 1028803 | 148.00 | 148.00 | 148.00 | 148.00 | 0.50 | -0.34% | 147.50 | 4 | 148.00 | 1 | 18.32 |
2025-02-10 | 1232 | 78397 | 245 | 11450744 | 147.50 | 147.50 | 145.50 | 146.00 | 2.00 | -1.35% | 146.00 | 10 | 146.50 | 6 | 18.07 |
2025-02-11 | 1232 | 80995 | 178 | 11774864 | 145.00 | 146.00 | 145.00 | 145.50 | 0.50 | -0.34% | 145.00 | 14 | 145.50 | 1 | 18.01 |
2025-02-12 | 1232 | 18904 | 116 | 2757640 | 145.50 | 146.50 | 145.50 | 146.00 | 0.50 | 0.34% | 145.50 | 13 | 146.00 | 1 | 18.07 |
2025-02-13 | 1232 | 22649 | 99 | 3310272 | 146.00 | 146.50 | 145.50 | 146.50 | 0.50 | 0.34% | 146.00 | 8 | 146.50 | 2 | 18.13 |
2025-02-14 | 1232 | 20718 | 74 | 3038316 | 146.50 | 147.00 | 146.50 | 146.50 | 0.00 | 0% | 146.00 | 12 | 146.50 | 1 | 18.13 |
2025-02-17 | 1232 | 43989 | 126 | 6484355 | 148.00 | 148.00 | 147.00 | 147.00 | 0.50 | 0.34% | 147.00 | 8 | 148.00 | 24 | 18.19 |
2025-02-18 | 1232 | 20123 | 84 | 2961053 | 146.50 | 147.50 | 146.50 | 147.50 | 0.50 | 0.34% | 147.00 | 4 | 147.50 | 3 | 18.26 |