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
12345678910111213141516171819202122232425262728293031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%
148.50
1
0.68%
148.00
-0.5
-0.34%
153.00
5
3.38%
 152.50
-0.5
-0.33%
154.00
1.5
0.98%
153.50
-0.5
-0.32%
152.00
-1.5
-0.98%
149.58
3 月  155.00
3
1.97%
153.00
-2
-1.29%
152.50
-0.5
-0.33%
152.50
0
0%
153.00
0.5
0.33%
 153.00
0
0%
153.50
0.5
0.33%
152.50
-1
-0.65%
152.50
0
0%
152.00
-0.5
-0.33%
 151.50
-0.5
-0.33%
152.00
0.5
0.33%
153.00
1
0.66%
153.00
0
0%
152.00
-1
-0.65%
 153.00
1
0.66%
153.50
0.5
0.33%
154.00
0.5
0.33%
152.50
-1.5
-0.97%
151.50
-1
-0.66%
150.00
-1.5
-0.99%
152.42
4 月150.50
0.5
0.33%
150.50
0
0%
   153.00
2.5
1.66%
149.00
-4
-2.61%
148.50
-0.5
-0.34%
151.50
3
2.02%
152.00
0.5
0.33%
 149.50
-2.5
-1.64%
151.00
1.5
1%
150.00
-1
-0.66%
151.50
1.5
1%
150.00
-1.5
-0.99%
 151.00
1
0.67%
150.50
-0.5
-0.33%
151.00
0.5
0.33%
152.50
1.5
0.99%
152.00
-0.5
-0.33%
 151.50
-0.5
-0.33%
151.50
0
0%
151.00
-0.5
-0.33%
151.04
5 月 153.00
2
1.32%
 161.50
8.5
5.56%
161.50
0
0%
163.00
1.5
0.93%
163.00
0
0%
162.00
-1
-0.61%
 164.00
2
1.23%
162.00
-2
-1.22%
163.00
1
0.62%
163.00
0
0%
162.00
-1
-0.61%
 162.50
0.5
0.31%
163.00
0.5
0.31%
163.50
0.5
0.31%
163.50
0
0%
162.00
-1.5
-0.92%
 163.50
1.5
0.93%
161.50
-2
-1.22%
162.50
1
0.62%
165.00
2.5
1.54%
162.4
6 月 163.00
-2
-1.21%
162.00
-1
-0.61%
162.00
0
0%
162.50
0.5
0.31%
162.50
0
0%
 163.00
0.5
0.31%
163.50
0.5
0.31%
155.00
-8.5
-5.2%
153.00
-2
-1.29%
151.50
-1.5
-0.98%
  151.50
0
0%
150.00
-1.5
-0.99%
149.00
-1
-0.67%
149.00
0
0%
 148.50
-0.5
-0.34%
150.00
1.5
1.01%
150.50
0.5
0.33%
152.50
2
1.33%
153.50
1
0.66%
 152.00
-1.5
-0.98%
154.92
7 月153.50
1.5
0.99%
152.50
-1
-0.65%
152.50
0
0%
152.50
0
0%
 152.00
-0.5
-0.33%
151.50
-0.5
-0.33%
150.50
-1
-0.66%
151.00
0.5
0.33%
151.00
0
0%
                    151.9

說明:最高漲幅:5.56%最低跌幅:-5.2% 最高價:165.00最低價:143.50平均價:152.51,灰色底表示週末,漲76天(103)元,跌60天(-76)元,平盤29天
6%=2,3%=1,2%=9,1%=26,0%=67,-0%=1,-1%=1,-2%=2,-3%=24,-4%=32,

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
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
2025-02-19 1232 52114 128 7717748 147.50 149.00 147.00 148.50 1.00 0.68% 147.50 9 148.50 1 18.38
2025-02-20 1232 15948 73 2359017 148.50 148.50 147.50 148.00 0.50 -0.34% 148.00 1 148.50 5 18.32
2025-02-21 1232 269669 678 41301505 153.00 157.00 152.00 153.00 5.00 3.38% 153.00 9 153.50 5 18.57
2025-02-24 1232 94983 320 14509240 152.50 153.50 151.50 152.50 0.50 -0.33% 152.00 23 152.50 1 18.51
2025-02-25 1232 132763 289 20287281 151.50 154.00 151.50 154.00 1.50 0.98% 153.00 2 154.00 6 18.69
2025-02-26 1232 42433 177 6508549 153.00 154.00 152.50 153.50 0.50 -0.32% 153.50 2 154.00 1 18.63
2025-02-27 1232 162746 290 24855948 153.00 153.50 152.00 152.00 1.50 -0.98% 152.00 9 152.50 4 18.45
2025-03-03 1232 160154 309 24692344 153.00 155.50 153.00 155.00 3.00 1.97% 154.50 2 155.00 22 18.81
2025-03-04 1232 106335 1017 16243458 154.50 154.50 152.00 153.00 2.00 -1.29% 152.50 18 153.00 3 18.57
2025-03-05 1232 49409 159 7553760 153.00 153.00 152.50 152.50 0.50 -0.33% 152.50 10 153.00 2 18.51
2025-03-06 1232 45794 134 7005994 152.50 153.50 152.50 152.50 0.00 0% 152.50 33 153.00 1 18.51
2025-03-07 1232 64852 168 9905884 152.50 153.00 152.50 153.00 0.50 0.33% 152.50 32 153.00 12 18.57
2025-03-10 1232 49078 160 7510778 153.00 153.50 152.50 153.00 0.00 0% 153.00 6 153.50 5 18.57
2025-03-11 1232 97008 222 14806930 152.00 153.50 151.50 153.50 0.50 0.33% 152.50 23 153.50 6 18.63
2025-03-12 1232 83928 227 12845805 152.50 154.00 152.50 152.50 1.00 -0.65% 152.50 24 153.50 1 18.51
2025-03-13 1232 44690 451 6823045 152.50 153.00 152.50 152.50 0.00 0% 152.50 9 153.00 8 18.51
2025-03-14 1232 101777 236 15449168 152.50 153.00 151.00 152.00 0.50 -0.33% 151.50 2 152.00 4 18.45
2025-03-17 1232 33487 197 5090223 152.00 152.50 151.50 151.50 0.50 -0.33% 151.50 7 152.00 13 18.39
2025-03-18 1232 43284 106 6577142 151.50 152.50 151.50 152.00 0.50 0.33% 152.00 2 152.50 20 18.45
2025-03-19 1232 100041 153 15277792 151.50 153.50 151.50 153.00 1.00 0.66% 152.50 1 153.00 3 18.57
2025-03-20 1232 78535 126 12025336 152.50 154.00 152.50 153.00 0.00 0% 153.00 8 153.50 5 18.57
2025-03-21 1232 80658 125 12336757 152.50 153.50 152.00 152.00 1.00 -0.65% 152.00 6 153.00 1 18.45
2025-03-24 1232 76996 118 11788459 152.00 153.50 152.00 153.00 1.00 0.66% 153.00 1 153.50 2 18.57
2025-03-25 1232 36351 109 5573284 153.00 154.00 153.00 153.50 0.50 0.33% 153.00 3 154.00 34 18.63
2025-03-26 1232 25249 93 3876925 153.50 154.00 153.50 154.00 0.50 0.33% 153.00 1 154.00 11 18.69
2025-03-27 1232 18122 87 2768866 153.00 153.00 152.50 152.50 1.50 -0.97% 152.00 10 152.50 1 18.51
2025-03-28 1232 34739 162 5277570 152.50 152.50 151.50 151.50 1.00 -0.66% 151.50 4 152.00 9 18.39
2025-03-31 1232 118575 341 17841235 150.50 151.50 149.00 150.00 1.50 -0.99% 150.00 25 150.50 12 18.20
2025-04-01 1232 67990 132 10258858 150.00 152.00 149.50 150.50 0.50 0.33% 150.50 1 151.00 1 18.26
2025-04-02 1232 29687 108 4469069 150.50 151.00 150.50 150.50 0.00 0% 150.50 8 151.00 9 18.26
2025-04-07 1232 610071 1115 88427071 140.00 153.00 140.00 153.00 2.50 1.66% 152.50 2 153.00 4 18.57
2025-04-08 1232 319053 596 47938933 152.00 152.00 149.00 149.00 4.00 -2.61% 149.00 17 150.00 9 18.08
2025-04-09 1232 245584 481 36415064 149.00 150.00 145.50 148.50 0.50 -0.34% 147.50 2 149.00 4 18.02
2025-04-10 1232 306798 439 46795714 153.00 155.00 151.00 151.50 3.00 2.02% 151.00 17 152.00 2 18.39
2025-04-11 1232 113790 240 17217496 150.00 153.00 150.00 152.00 0.50 0.33% 151.00 4 152.00 6 18.45
2025-04-14 1232 99169 263 14902730 152.00 152.50 149.50 149.50 2.50 -1.64% 149.50 1 150.50 3 18.14
2025-04-15 1232 103549 209 15676164 150.50 153.00 149.50 151.00 1.50 1% 151.00 1 152.50 10 18.33
2025-04-16 1232 105952 177 15988191 152.00 152.00 150.00 150.00 1.00 -0.66% 150.00 4 150.50 1 18.20
2025-04-17 1232 33261 81 5016190 149.50 151.50 149.50 151.50 1.50 1% 151.00 3 151.50 6 18.39
2025-04-18 1232 56181 133 8452131 152.00 152.00 150.00 150.00 1.50 -0.99% 150.00 2 150.50 2 18.20
2025-04-21 1232 75122 192 11297572 149.00 151.00 149.00 151.00 1.00 0.67% 151.00 1 151.50 7 18.33
2025-04-22 1232 50513 121 7639943 151.00 152.00 150.00 150.50 0.50 -0.33% 150.50 3 152.00 15 18.26
2025-04-23 1232 70716 124 10708219 151.00 152.50 151.00 151.00 0.50 0.33% 150.50 7 151.50 6 18.33
2025-04-24 1232 52526 127 7972290 150.50 152.50 150.50 152.50 1.50 0.99% 151.50 8 152.50 9 18.51
2025-04-25 1232 47213 126 7184185 152.00 153.00 151.50 152.00 0.50 -0.33% 152.00 1 152.50 2 18.45
2025-04-28 1232 143212 175 21582496 152.50 152.50 150.00 151.50 0.50 -0.33% 151.00 14 152.00 8 18.04
2025-04-29 1232 41798 106 6340828 151.50 152.00 151.00 151.50 0.00 0% 151.50 2 152.00 8 18.04
2025-04-30 1232 96745 181 14620573 151.50 152.00 150.50 151.00 0.50 -0.33% 151.00 2 152.00 5 17.98
2025-05-02 1232 209506 327 32104766 151.50 155.00 151.00 153.00 2.00 1.32% 153.00 12 153.50 2 18.21
2025-05-05 1232 1197169 1418 194458262 155.50 165.50 155.50 161.50 8.50 5.56% 161.50 4 162.00 3 19.23
2025-05-06 1232 574356 3082 94226383 167.00 169.00 161.50 161.50 0.00 0% 161.00 14 161.50 1 19.23
2025-05-07 1232 363432 798 59289759 161.50 165.00 161.00 163.00 1.50 0.93% 162.50 1 163.00 2 19.40
2025-05-08 1232 131399 696 21454108 163.00 164.50 162.00 163.00 0.00 0% 162.50 1 163.50 12 19.40
2025-05-09 1232 170465 278 27774719 163.00 164.00 161.50 162.00 1.00 -0.61% 162.00 8 163.00 4 19.29
2025-05-12 1232 261668 243 42717898 163.50 164.50 162.50 164.00 2.00 1.23% 163.50 1 164.00 20 19.52
2025-05-13 1232 192217 282 31211045 163.00 163.50 162.00 162.00 2.00 -1.22% 161.50 7 162.50 1 19.29
2025-05-14 1232 154402 1080 24964995 162.00 163.00 160.50 163.00 1.00 0.62% 162.00 5 163.00 13 19.40
2025-05-15 1232 109788 262 17859362 163.00 163.50 161.50 163.00 0.00 0% 162.50 1 163.00 9 19.40
2025-05-16 1232 94604 202 15373851 164.00 164.00 162.00 162.00 1.00 -0.61% 162.00 2 162.50 1 19.29
2025-05-19 1232 148960 260 24079621 161.00 163.00 160.00 162.50 0.50 0.31% 162.00 1 162.50 1 19.35
2025-05-20 1232 91246 169 14807684 163.50 163.50 161.00 163.00 0.50 0.31% 162.50 8 163.00 8 19.40
2025-05-21 1232 90107 138 14695313 163.00 164.00 162.00 163.50 0.50 0.31% 162.00 7 163.50 1 19.46
2025-05-22 1232 63475 157 10355766 162.50 164.00 162.00 163.50 0.00 0% 162.50 2 163.50 3 19.46
2025-05-23 1232 47687 1556 7751473 163.00 163.00 162.00 162.00 1.50 -0.92% 162.00 5 162.50 1 19.29
2025-05-26 1232 81582 1448 13311221 162.50 164.00 162.00 163.50 1.50 0.93% 163.00 7 163.50 1 19.46
2025-05-27 1232 81518 1164 13251161 163.50 163.50 161.50 161.50 2.00 -1.22% 161.50 7 162.00 2 19.23
2025-05-28 1232 88195 464 14376149 162.50 163.50 162.00 162.50 1.00 0.62% 162.00 4 163.00 4 19.35
2025-05-29 1232 393244 560 64828289 163.50 165.50 163.00 165.00 2.50 1.54% 164.50 2 165.00 1 19.64
2025-06-02 1232 159267 2442 25960847 165.50 165.50 162.00 163.00 2.00 -1.21% 163.00 2 163.50 3 19.40
2025-06-03 1232 122022 897 19863302 163.00 163.50 162.00 162.00 1.00 -0.61% 161.50 9 162.00 6 19.29
2025-06-04 1232 111964 601 18199576 162.00 163.50 162.00 162.00 0.00 0% 162.00 6 162.50 1 19.29
2025-06-05 1232 79898 459 12998418 162.00 163.50 162.00 162.50 0.50 0.31% 162.50 6 163.00 25 19.35
2025-06-06 1232 99354 182 16246845 163.00 164.50 162.50 162.50 0.00 0% 162.50 22 163.00 1 19.35
2025-06-09 1232 102363 232 16677181 162.50 163.50 162.50 163.00 0.50 0.31% 163.00 1 163.50 33 19.40
2025-06-10 1232 195253 652 31856941 163.00 164.00 162.50 163.50 0.50 0.31% 163.00 20 163.50 53 19.46
2025-06-11 1232 231620 1057 36028360 157.00 157.00 154.50 155.00 0.00 -5.2% 154.50 20 155.00 1 18.45
2025-06-12 1232 154397 440 23683581 155.00 155.00 152.50 153.00 2.00 -1.29% 152.50 30 153.00 5 18.21
2025-06-13 1232 120188 317 18263379 152.50 152.50 151.50 151.50 1.50 -0.98% 151.50 13 152.00 1 18.04
2025-06-17 1232 92997 190 14023433 149.50 152.00 149.50 151.50 2.00 0% 151.50 9 152.00 2 18.04
2025-06-18 1232 203744 448 30574392 150.50 151.50 148.50 150.00 1.50 -0.99% 150.00 9 150.50 2 17.86
2025-06-19 1232 80487 259 12021622 149.50 150.00 149.00 149.00 1.00 -0.67% 149.00 29 149.50 4 17.74
2025-06-20 1232 96914 181 14471889 149.50 150.00 149.00 149.00 0.00 0% 149.00 17 149.50 3 17.74
2025-06-23 1232 80627 207 11975399 149.00 149.00 147.50 148.50 0.50 -0.34% 148.50 7 149.00 1 17.68
2025-06-24 1232 92424 154 13913507 150.00 151.50 150.00 150.00 1.50 1.01% 150.00 6 150.50 1 17.86
2025-06-25 1232 49740 116 7474267 150.00 150.50 150.00 150.50 0.50 0.33% 150.50 4 151.00 2 17.92
2025-06-26 1232 91513 160 13878091 151.00 152.50 151.00 152.50 2.00 1.33% 151.50 8 152.50 10 18.15
2025-06-27 1232 106333 256 16255545 152.50 154.00 151.50 153.50 1.00 0.66% 153.00 3 153.50 1 18.27
2025-06-30 1232 64436 406 9844985 153.50 153.50 152.00 152.00 1.50 -0.98% 151.50 7 152.00 10 18.10
2025-07-01 1232 78762 142 12074431 152.00 154.00 152.00 153.50 1.50 0.99% 152.50 4 153.50 6 18.27
2025-07-02 1232 49684 117 7602474 153.50 153.50 152.50 152.50 1.00 -0.65% 152.50 3 153.00 1 18.15
2025-07-03 1232 31880 88 4869228 152.50 153.50 152.50 152.50 0.00 0% 152.00 18 153.00 3 18.15
2025-07-04 1232 25897 89 3950117 153.00 153.00 152.00 152.50 0.00 0% 152.00 17 153.00 11 18.15
2025-07-07 1232 10687 103 1628185 152.50 152.50 152.00 152.00 0.50 -0.33% 152.00 17 152.50 12 18.10
2025-07-08 1232 38401 123 5821740 153.00 153.00 151.00 151.50 0.50 -0.33% 151.50 2 152.00 11 18.04
2025-07-09 1232 41831 211 6314784 151.50 151.50 150.50 150.50 1.00 -0.66% 150.50 20 151.00 3 17.92
2025-07-10 1232 32559 119 4914867 150.50 151.00 150.50 151.00 0.50 0.33% 150.50 12 151.50 5 17.98
2025-07-11 1232 67145 173 10151042 151.00 152.00 150.50 151.00 0.00 0% 151.00 7 151.50 26 17.98