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%
             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,

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