中石化(1314)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 | 7.26 0 0% | 7.15 -0.11 -1.52% | 7.19 0.04 0.56% | 7.06 -0.13 -1.81% | 7.00 -0.06 -0.85% | 6.80 -0.2 -2.86% | 6.91 0.11 1.62% | 6.94 0.03 0.43% | 7.11 0.17 2.45% | 7.23 0.12 1.69% | 7.24 0.01 0.14% | 7.58 0.34 4.7% | 7.43 -0.15 -1.98% | 7.33 -0.1 -1.35% | 7.45 0.12 1.64% | 7.24 | ||||||||||||||||
2 月 | 7.37 -0.08 -1.07% | 7.25 -0.12 -1.63% | 7.21 -0.04 -0.55% | 7.36 0.15 2.08% | 7.25 -0.11 -1.49% | 7.33 0.08 1.1% | 7.35 0.02 0.27% | 7.39 0.04 0.54% | 7.66 0.27 3.65% | 7.84 0.18 2.35% | 7.84 0 0% | 7.73 -0.11 -1.4% | 7.48 |
說明:最高漲幅:4.7%最低跌幅:-2.86% 最高價:7.84最低價:6.80平均價:7.32,灰色底表示週末,漲17天(1.83)元,跌21天(-2.08)元,平盤3天
5%=1,4%=1,2%=6,1%=5,0%=7,-0%=1,-1%=5,-2%=15,
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 | 1314 | 8571169 | 3934 | 62498077 | 7.32 | 7.38 | 7.24 | 7.26 | 0.09 | 0% | 7.26 | 188 | 7.27 | 100 | 22.69 |
2025-01-03 | 1314 | 13177705 | 4142 | 95688876 | 7.27 | 7.40 | 7.15 | 7.15 | 0.11 | -1.52% | 7.15 | 86 | 7.16 | 16 | 22.34 |
2025-01-06 | 1314 | 9079733 | 2908 | 65367887 | 7.16 | 7.28 | 7.13 | 7.19 | 0.04 | 0.56% | 7.19 | 98 | 7.20 | 3 | 22.47 |
2025-01-07 | 1314 | 14738458 | 5752 | 104852402 | 7.26 | 7.27 | 7.05 | 7.06 | 0.13 | -1.81% | 7.05 | 596 | 7.06 | 13 | 22.06 |
2025-01-08 | 1314 | 17399678 | 5524 | 121898817 | 7.07 | 7.08 | 6.94 | 7.00 | 0.06 | -0.85% | 7.00 | 167 | 7.01 | 13 | 21.88 |
2025-01-09 | 1314 | 17164635 | 6520 | 118117421 | 7.00 | 7.02 | 6.79 | 6.80 | 0.20 | -2.86% | 6.79 | 112 | 6.80 | 194 | 21.25 |
2025-01-10 | 1314 | 11757037 | 3263 | 80709323 | 6.80 | 6.92 | 6.80 | 6.91 | 0.11 | 1.62% | 6.91 | 58 | 6.92 | 83 | 21.59 |
2025-01-13 | 1314 | 12215458 | 4454 | 83167018 | 6.88 | 6.94 | 6.70 | 6.94 | 0.03 | 0.43% | 6.93 | 12 | 6.94 | 4 | 21.69 |
2025-01-14 | 1314 | 11879471 | 3868 | 83756344 | 6.95 | 7.14 | 6.94 | 7.11 | 0.17 | 2.45% | 7.10 | 118 | 7.11 | 189 | 22.22 |
2025-01-15 | 1314 | 17374850 | 4504 | 126222559 | 7.13 | 7.38 | 7.13 | 7.23 | 0.12 | 1.69% | 7.23 | 110 | 7.24 | 7 | 22.59 |
2025-01-16 | 1314 | 10483008 | 3136 | 76274319 | 7.29 | 7.35 | 7.23 | 7.24 | 0.01 | 0.14% | 7.24 | 47 | 7.25 | 77 | 22.62 |
2025-01-17 | 1314 | 20325730 | 5122 | 151227812 | 7.25 | 7.62 | 7.25 | 7.58 | 0.34 | 4.7% | 7.57 | 113 | 7.58 | 123 | 23.69 |
2025-01-20 | 1314 | 11160178 | 3579 | 83168295 | 7.59 | 7.59 | 7.38 | 7.43 | 0.15 | -1.98% | 7.42 | 15 | 7.43 | 50 | 23.22 |
2025-01-21 | 1314 | 7251883 | 2632 | 53428003 | 7.41 | 7.47 | 7.31 | 7.33 | 0.10 | -1.35% | 7.33 | 213 | 7.34 | 11 | 22.91 |
2025-01-22 | 1314 | 7536140 | 2328 | 55512441 | 7.34 | 7.45 | 7.29 | 7.45 | 0.12 | 1.64% | 7.42 | 1 | 7.45 | 14 | 23.28 |
2025-02-03 | 1314 | 9713831 | 3429 | 71030501 | 7.35 | 7.39 | 7.20 | 7.37 | 0.08 | -1.07% | 7.36 | 21 | 7.37 | 37 | 23.03 |
2025-02-04 | 1314 | 6324240 | 2356 | 46108649 | 7.37 | 7.39 | 7.23 | 7.25 | 0.12 | -1.63% | 7.25 | 63 | 7.26 | 1 | 22.66 |
2025-02-05 | 1314 | 8630575 | 3038 | 62542981 | 7.31 | 7.38 | 7.20 | 7.21 | 0.04 | -0.55% | 7.21 | 641 | 7.22 | 5 | 22.53 |
2025-02-06 | 1314 | 5100836 | 1638 | 37250825 | 7.23 | 7.36 | 7.23 | 7.36 | 0.15 | 2.08% | 7.35 | 51 | 7.36 | 69 | 23.00 |
2025-02-07 | 1314 | 5792054 | 2146 | 42077042 | 7.35 | 7.35 | 7.24 | 7.25 | 0.11 | -1.49% | 7.25 | 1 | 7.26 | 7 | 22.66 |
2025-02-10 | 1314 | 6488087 | 2136 | 47512025 | 7.25 | 7.38 | 7.23 | 7.33 | 0.08 | 1.1% | 7.33 | 43 | 7.34 | 56 | 22.91 |
2025-02-11 | 1314 | 6480777 | 2120 | 47913200 | 7.36 | 7.48 | 7.34 | 7.35 | 0.02 | 0.27% | 7.35 | 12 | 7.36 | 22 | 22.97 |
2025-02-12 | 1314 | 8381333 | 2400 | 62115268 | 7.33 | 7.48 | 7.31 | 7.39 | 0.04 | 0.54% | 7.39 | 67 | 7.40 | 22 | 23.09 |
2025-02-13 | 1314 | 15684304 | 4625 | 119049790 | 7.40 | 7.67 | 7.36 | 7.66 | 0.27 | 3.65% | 7.66 | 15 | 7.67 | 151 | 23.94 |
2025-02-14 | 1314 | 14103272 | 4170 | 109154559 | 7.70 | 7.86 | 7.60 | 7.84 | 0.18 | 2.35% | 7.84 | 103 | 7.85 | 104 | 24.50 |
2025-02-17 | 1314 | 13550162 | 3644 | 106220319 | 7.90 | 7.90 | 7.76 | 7.84 | 0.00 | 0% | 7.84 | 70 | 7.85 | 10 | 24.50 |
2025-02-18 | 1314 | 8497125 | 3228 | 65853646 | 7.86 | 7.88 | 7.71 | 7.73 | 0.11 | -1.4% | 7.73 | 36 | 7.74 | 174 | 24.16 |