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
12345678910111213141516171819202122232425262728293031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,

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 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