台塑(1301)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 | 34.90 0 0% | 34.50 -0.4 -1.15% | 36.25 1.75 5.07% | 34.55 -1.7 -4.69% | 33.25 -1.3 -3.76% | 32.00 -1.25 -3.76% | 31.45 -0.55 -1.72% | 32.35 0.9 2.86% | 34.95 2.6 8.04% | 35.55 0.6 1.72% | 35.40 -0.15 -0.42% | 37.20 1.8 5.08% | 36.90 -0.3 -0.81% | 36.00 -0.9 -2.44% | 36.25 0.25 0.69% | 34.71 | ||||||||||||||||
2 月 | 34.45 -1.8 -4.97% | 34.00 -0.45 -1.31% | 33.95 -0.05 -0.15% | 34.50 0.55 1.62% | 33.50 -1 -2.9% | 33.55 0.05 0.15% | 34.00 0.45 1.34% | 35.65 1.65 4.85% | 37.45 1.8 5.05% | 38.40 0.95 2.54% | 39.45 1.05 2.73% | 38.35 -1.1 -2.79% | 35.73 |
說明:最高漲幅:8.04%最低跌幅:-4.97% 最高價:39.45最低價:31.45平均價:35.06,灰色底表示週末,漲17天(18.15)元,跌23天(-27.45)元,平盤1天
8%=1,5%=5,3%=5,2%=2,1%=2,0%=3,-0%=2,-1%=2,-2%=2,-3%=2,-4%=4,-5%=11,
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 | 1301 | 20774520 | 11035 | 727348821 | 35.30 | 35.45 | 34.70 | 34.90 | 0.60 | 0% | 34.85 | 166 | 34.90 | 32 | 0.00 |
2025-01-03 | 1301 | 18349537 | 12410 | 644412284 | 35.20 | 36.00 | 34.50 | 34.50 | 0.40 | -1.15% | 34.50 | 487 | 34.55 | 15 | 0.00 |
2025-01-06 | 1301 | 28064787 | 14189 | 1002733898 | 34.70 | 36.70 | 34.45 | 36.25 | 1.75 | 5.07% | 36.25 | 92 | 36.30 | 216 | 0.00 |
2025-01-07 | 1301 | 22394872 | 17036 | 785688735 | 36.25 | 36.25 | 34.55 | 34.55 | 1.70 | -4.69% | 34.50 | 1217 | 34.55 | 11 | 0.00 |
2025-01-08 | 1301 | 30296625 | 17079 | 1015823464 | 34.50 | 34.50 | 33.00 | 33.25 | 1.30 | -3.76% | 33.25 | 270 | 33.30 | 77 | 0.00 |
2025-01-09 | 1301 | 32742563 | 17045 | 1058600676 | 32.80 | 33.00 | 32.00 | 32.00 | 1.25 | -3.76% | 32.00 | 569 | 32.05 | 59 | 0.00 |
2025-01-10 | 1301 | 35859316 | 13112 | 1136276702 | 31.80 | 32.45 | 31.35 | 31.45 | 0.55 | -1.72% | 31.45 | 98 | 31.50 | 423 | 0.00 |
2025-01-13 | 1301 | 40181875 | 16684 | 1282440969 | 31.70 | 32.60 | 31.25 | 32.35 | 0.90 | 2.86% | 32.35 | 189 | 32.40 | 515 | 0.00 |
2025-01-14 | 1301 | 58552808 | 28706 | 1997599201 | 32.40 | 35.25 | 32.40 | 34.95 | 2.60 | 8.04% | 34.90 | 139 | 34.95 | 192 | 0.00 |
2025-01-15 | 1301 | 70338369 | 37247 | 2147483647 | 34.80 | 36.60 | 34.55 | 35.55 | 0.60 | 1.72% | 35.50 | 223 | 35.55 | 2 | 0.00 |
2025-01-16 | 1301 | 50220229 | 21069 | 1786082337 | 35.50 | 36.50 | 34.90 | 35.40 | 0.15 | -0.42% | 35.40 | 18 | 35.45 | 298 | 0.00 |
2025-01-17 | 1301 | 50243602 | 22750 | 1830248729 | 35.40 | 37.80 | 34.85 | 37.20 | 1.80 | 5.08% | 37.15 | 25 | 37.20 | 36 | 0.00 |
2025-01-20 | 1301 | 41017613 | 20063 | 1506420749 | 36.65 | 37.50 | 36.00 | 36.90 | 0.30 | -0.81% | 36.90 | 5 | 36.95 | 464 | 0.00 |
2025-01-21 | 1301 | 26605885 | 12710 | 966703116 | 36.60 | 37.05 | 36.00 | 36.00 | 0.90 | -2.44% | 36.00 | 140 | 36.05 | 249 | 0.00 |
2025-01-22 | 1301 | 19889848 | 9101 | 715625498 | 36.00 | 36.35 | 35.45 | 36.25 | 0.25 | 0.69% | 36.20 | 159 | 36.25 | 38 | 0.00 |
2025-02-03 | 1301 | 42219336 | 20203 | 1483456108 | 36.05 | 37.15 | 34.30 | 34.45 | 1.80 | -4.97% | 34.45 | 31 | 34.50 | 190 | 0.00 |
2025-02-04 | 1301 | 20065212 | 10307 | 685828193 | 34.55 | 34.90 | 33.80 | 34.00 | 0.45 | -1.31% | 33.95 | 152 | 34.00 | 56 | 0.00 |
2025-02-05 | 1301 | 19951378 | 8746 | 682732201 | 34.10 | 34.95 | 33.80 | 33.95 | 0.05 | -0.15% | 33.95 | 29 | 34.00 | 48 | 0.00 |
2025-02-06 | 1301 | 11227949 | 6218 | 383371578 | 33.90 | 34.60 | 33.75 | 34.50 | 0.55 | 1.62% | 34.45 | 106 | 34.50 | 31 | 0.00 |
2025-02-07 | 1301 | 21004507 | 11877 | 706732792 | 34.35 | 34.50 | 33.35 | 33.50 | 1.00 | -2.9% | 33.45 | 95 | 33.50 | 320 | 0.00 |
2025-02-10 | 1301 | 19250194 | 8351 | 650783802 | 33.45 | 34.35 | 33.45 | 33.55 | 0.05 | 0.15% | 33.55 | 47 | 33.60 | 7 | 0.00 |
2025-02-11 | 1301 | 15976731 | 7547 | 544811039 | 33.75 | 34.50 | 33.75 | 34.00 | 0.45 | 1.34% | 34.00 | 1396 | 34.05 | 52 | 0.00 |
2025-02-12 | 1301 | 45152022 | 23473 | 1611914506 | 34.20 | 36.50 | 34.10 | 35.65 | 1.65 | 4.85% | 35.65 | 79 | 35.70 | 53 | 0.00 |
2025-02-13 | 1301 | 48445142 | 24772 | 1782125893 | 35.80 | 37.50 | 35.40 | 37.45 | 1.80 | 5.05% | 37.40 | 23 | 37.45 | 732 | 0.00 |
2025-02-14 | 1301 | 46593359 | 22139 | 1760055483 | 37.60 | 38.45 | 36.95 | 38.40 | 0.95 | 2.54% | 38.35 | 129 | 38.40 | 561 | 0.00 |
2025-02-17 | 1301 | 52518520 | 27543 | 2049869399 | 38.65 | 39.70 | 37.90 | 39.45 | 1.05 | 2.73% | 39.40 | 531 | 39.45 | 97 | 0.00 |
2025-02-18 | 1301 | 38413028 | 20975 | 1479206631 | 39.45 | 39.45 | 38.00 | 38.35 | 1.10 | -2.79% | 38.30 | 11 | 38.35 | 82 | 0.00 |