中石化(1314)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 | 9.90 0 0% | 9.93 0.03 0.3% | 9.91 -0.02 -0.2% | 9.93 0.02 0.2% | 10.00 0.07 0.7% | 10.10 0.1 1% | 10.00 -0.1 -0.99% | 9.96 -0.04 -0.4% | 9.92 -0.04 -0.4% | 9.91 -0.01 -0.1% | 9.94 0.03 0.3% | 10.05 0.11 1.11% | 10.10 0.05 0.5% | 9.98 | ||||||||||||||||||
2 月 | 10.20 0.1 0.99% | 10.25 0.05 0.49% | 10.23 |
說明:最高漲幅:1.11%最低跌幅:-0.99% 最高價:10.25最低價:9.90平均價:10,灰色底表示週末,漲11天(0.74)元,跌6天(-0.22)元,平盤1天
1%=7,0%=5,-0%=1,-1%=5,
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 | 1314 | 3373000 | 1303 | 33423550 | 9.90 | 9.95 | 9.85 | 9.90 | 0.02 | 0% | 9.89 | 46 | 9.90 | 65 | 35.36 |
2023-01-04 | 1314 | 4693000 | 1826 | 46736410 | 9.91 | 10.05 | 9.91 | 9.93 | 0.03 | 0.3% | 9.93 | 61 | 9.95 | 89 | 35.46 |
2023-01-05 | 1314 | 6127000 | 1839 | 61142400 | 9.98 | 10.05 | 9.91 | 9.91 | 0.02 | -0.2% | 9.91 | 230 | 9.93 | 104 | 35.39 |
2023-01-06 | 1314 | 3115000 | 929 | 31009430 | 9.97 | 10.00 | 9.92 | 9.93 | 0.02 | 0.2% | 9.93 | 12 | 9.94 | 55 | 35.46 |
2023-01-09 | 1314 | 7382000 | 1616 | 73805110 | 10.00 | 10.05 | 9.98 | 10.00 | 0.07 | 0.7% | 9.99 | 53 | 10.00 | 64 | 35.71 |
2023-01-10 | 1314 | 7860000 | 2005 | 79147300 | 10.05 | 10.15 | 10.00 | 10.10 | 0.10 | 1% | 10.05 | 264 | 10.10 | 2180 | 36.07 |
2023-01-11 | 1314 | 4126000 | 971 | 41488650 | 10.10 | 10.15 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 1468 | 10.05 | 280 | 35.71 |
2023-01-12 | 1314 | 5029000 | 1715 | 50241470 | 10.05 | 10.10 | 9.95 | 9.96 | 0.04 | -0.4% | 9.96 | 16 | 9.97 | 27 | 35.57 |
2023-01-13 | 1314 | 4060000 | 1189 | 40386490 | 9.99 | 10.00 | 9.91 | 9.92 | 0.04 | -0.4% | 9.92 | 19 | 9.93 | 28 | 35.43 |
2023-01-16 | 1314 | 4594000 | 1131 | 45520420 | 9.93 | 9.95 | 9.89 | 9.91 | 0.01 | -0.1% | 9.90 | 304 | 9.91 | 22 | 35.39 |
2023-01-17 | 1314 | 3476000 | 974 | 34517450 | 9.91 | 9.96 | 9.90 | 9.94 | 0.03 | 0.3% | 9.94 | 25 | 9.95 | 63 | 35.50 |
2023-01-30 | 1314 | 9057325 | 2596 | 90858558 | 10.00 | 10.10 | 9.99 | 10.05 | 0.11 | 1.11% | 10.00 | 863 | 10.05 | 132 | 35.89 |
2023-01-31 | 1314 | 9799303 | 2464 | 99142002 | 10.10 | 10.20 | 10.05 | 10.10 | 0.05 | 0.5% | 10.10 | 221 | 10.15 | 2175 | 36.07 |
2023-02-01 | 1314 | 10275000 | 2573 | 104910650 | 10.20 | 10.25 | 10.15 | 10.20 | 0.10 | 0.99% | 10.20 | 881 | 10.25 | 2814 | 36.43 |
2023-02-02 | 1314 | 7644908 | 2226 | 78161716 | 10.30 | 10.30 | 10.15 | 10.25 | 0.05 | 0.49% | 10.20 | 708 | 10.25 | 1205 | 36.61 |