台塑(1301)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 | 87.00 0 0% | 86.60 -0.4 -0.46% | 87.50 0.9 1.04% | 88.00 0.5 0.57% | 88.90 0.9 1.02% | 88.90 0 0% | 87.90 -1 -1.12% | 87.70 -0.2 -0.23% | 88.20 0.5 0.57% | 88.30 0.1 0.11% | 88.60 0.3 0.34% | 90.00 1.4 1.58% | 89.30 -0.7 -0.78% | 88.38 | ||||||||||||||||||
2 月 | 88.90 -0.4 -0.45% | 89.00 0.1 0.11% | 88.95 |
說明:最高漲幅:1.58%最低跌幅:-1.12% 最高價:90.00最低價:86.60平均價:88.44,灰色底表示週末,漲11天(7.1)元,跌5天(-2.7)元,平盤2天
2%=2,1%=5,0%=6,-0%=2,-1%=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 | 1301 | 6411000 | 2915 | 553544400 | 86.20 | 87.00 | 85.60 | 87.00 | 0.20 | 0% | 86.90 | 2 | 87.00 | 128 | 9.17 |
2023-01-04 | 1301 | 3202000 | 1269 | 277363800 | 86.80 | 87.00 | 86.40 | 86.60 | 0.40 | -0.46% | 86.60 | 82 | 86.70 | 2 | 9.13 |
2023-01-05 | 1301 | 5740000 | 2466 | 500837000 | 86.50 | 87.60 | 86.40 | 87.50 | 0.90 | 1.04% | 87.20 | 54 | 87.50 | 160 | 9.22 |
2023-01-06 | 1301 | 4017000 | 2005 | 352538200 | 87.40 | 88.00 | 87.20 | 88.00 | 0.50 | 0.57% | 87.90 | 43 | 88.00 | 257 | 9.27 |
2023-01-09 | 1301 | 7407000 | 3473 | 656856500 | 88.30 | 88.90 | 88.10 | 88.90 | 0.90 | 1.02% | 88.90 | 149 | 89.00 | 735 | 9.37 |
2023-01-10 | 1301 | 4457000 | 2135 | 395709000 | 89.20 | 89.30 | 88.40 | 88.90 | 0.00 | 0% | 88.70 | 52 | 88.90 | 63 | 9.37 |
2023-01-11 | 1301 | 6882000 | 3050 | 605731900 | 88.00 | 88.40 | 87.50 | 87.90 | 1.00 | -1.12% | 87.90 | 40 | 88.10 | 30 | 9.26 |
2023-01-12 | 1301 | 4659000 | 1809 | 409188900 | 88.30 | 88.30 | 87.50 | 87.70 | 0.20 | -0.23% | 87.70 | 235 | 87.90 | 3 | 9.24 |
2023-01-13 | 1301 | 5239000 | 2207 | 461276500 | 87.60 | 88.40 | 87.60 | 88.20 | 0.50 | 0.57% | 88.20 | 16 | 88.30 | 74 | 9.29 |
2023-01-16 | 1301 | 5318000 | 2400 | 470582300 | 88.10 | 88.90 | 88.00 | 88.30 | 0.10 | 0.11% | 88.30 | 25 | 88.40 | 3 | 9.30 |
2023-01-17 | 1301 | 4976000 | 2340 | 441154900 | 88.50 | 88.90 | 88.30 | 88.60 | 0.30 | 0.34% | 88.50 | 64 | 88.60 | 76 | 9.34 |
2023-01-30 | 1301 | 13319817 | 7054 | 1193050673 | 88.90 | 90.00 | 88.80 | 90.00 | 1.40 | 1.58% | 89.80 | 151 | 90.00 | 448 | 9.48 |
2023-01-31 | 1301 | 11472387 | 5659 | 1029589712 | 90.00 | 90.40 | 89.10 | 89.30 | 0.70 | -0.78% | 89.20 | 199 | 89.30 | 61 | 9.41 |
2023-02-01 | 1301 | 6847000 | 3607 | 607647100 | 89.40 | 89.50 | 88.10 | 88.90 | 0.40 | -0.45% | 88.80 | 25 | 88.90 | 103 | 9.37 |
2023-02-02 | 1301 | 6003195 | 4613 | 532100031 | 88.90 | 89.00 | 88.10 | 89.00 | 0.10 | 0.11% | 88.90 | 41 | 89.00 | 6 | 9.38 |