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12345678910111213141516171819202122232425262728293031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%		7.90
0.17
2.2%		8.01
0.11
1.39%		8.19
0.18
2.25%		 　8.23
0.04
0.49%		8.41
0.18
2.19%		8.34
-0.07
-0.83%		8.36
0.02
0.24%		 7.83
3 月　　8.31
-0.05
-0.6%		8.18
-0.13
-1.56%		8.30
0.12
1.47%		8.19
-0.11
-1.33%		8.10
-0.09
-1.1%		 　8.16
0.06
0.74%		8.05
-0.11
-1.35%		8.00
-0.05
-0.62%		7.80
-0.2
-2.5%		7.90
0.1
1.28%		 　7.92
0.02
0.25%		7.92
0
0%		7.87
-0.05
-0.63%		7.93
0.06
0.76%		7.76
-0.17
-2.14%		 　7.77
0.01
0.13%		7.84
0.07
0.9%		7.83
-0.01
-0.13%		7.87
0.04
0.51%		7.67
-0.2
-2.54%		 7.35
-0.32
-4.17%		7.9
4 月7.53
0.18
2.45%		7.63
0.1
1.33%		 　　　6.87
-0.76
-9.96%		6.65
-0.22
-3.2%		6.07
-0.58
-8.72%		6.67
0.6
9.88%		6.82
0.15
2.25%		 　6.93
0.11
1.61%		7.10
0.17
2.45%		6.98
-0.12
-1.69%		6.95
-0.03
-0.43%		7.00
0.05
0.72%		 　6.87
-0.13
-1.86%		6.85
-0.02
-0.29%		7.00
0.15
2.19%		7.00
0
0%		7.05
0.05
0.71%		 　7.16
0.11
1.56%		7.20
0.04
0.56%		7.18
-0.02
-0.28%		 6.99
5 月　7.40
0.22
3.06%		 　7.61
0.21
2.84%		7.65
0.04
0.53%		7.78
0.13
1.7%		7.70
-0.08
-1.03%		7.65
-0.05
-0.65%		 　7.67
0.02
0.26%		7.51
-0.16
-2.09%		7.46
-0.05
-0.67%		7.30
-0.16
-2.14%		7.40
0.1
1.37%		 　7.31
-0.09
-1.22%		7.30
-0.01
-0.14%		7.30
0
0%		7.21
-0.09
-1.23%		7.16
-0.05
-0.69%		　　　　　　　　7.47

說明:最高漲幅:9.88%最低跌幅:-9.96% 最高價:8.41最低價:6.07平均價:7.49,灰色底表示週末,漲57天(6.24)元,跌60天(-8.08)元,平盤6天
10%=1,5%=1,4%=1,3%=4,2%=18,1%=19,0%=19,-0%=1,-1%=2,-2%=3,-3%=4,-4%=5,-5%=12,-6%=33,

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 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
2025-02-19 1314 12251535 3539 95961873 7.75 7.90 7.75 7.90 0.17 2.2% 7.89 130 7.90 177 24.69
2025-02-20 1314 16175112 4638 129557695 7.95 8.07 7.95 8.01 0.11 1.39% 8.00 164 8.01 89 25.03
2025-02-21 1314 20362953 5782 166072982 8.00 8.25 7.97 8.19 0.18 2.25% 8.19 28 8.20 295 25.59
2025-02-24 1314 15809083 6771 130212308 8.18 8.29 8.12 8.23 0.04 0.49% 8.23 212 8.24 14 25.72
2025-02-25 1314 25921043 7297 215892565 8.22 8.48 8.14 8.41 0.18 2.19% 8.41 59 8.42 172 26.28
2025-02-26 1314 18874857 6089 157563745 8.42 8.46 8.28 8.34 0.07 -0.83% 8.34 58 8.35 590 26.06
2025-02-27 1314 12445406 3682 104053656 8.34 8.42 8.33 8.36 0.02 0.24% 8.36 135 8.37 489 26.12
2025-03-03 1314 14018592 4500 116526460 8.33 8.38 8.22 8.31 0.05 -0.6% 8.31 73 8.32 84 25.97
2025-03-04 1314 20436625 5775 166012750 8.26 8.26 8.05 8.18 0.13 -1.56% 8.18 121 8.19 56 25.56
2025-03-05 1314 15603816 4411 129088748 8.18 8.34 8.16 8.30 0.12 1.47% 8.29 168 8.30 18 25.94
2025-03-06 1314 11045626 4242 90859133 8.33 8.36 8.17 8.19 0.11 -1.33% 8.19 654 8.20 19 25.59
2025-03-07 1314 9080134 3392 74084241 8.19 8.24 8.10 8.10 0.09 -1.1% 8.10 151 8.11 9 25.31
2025-03-10 1314 7440113 2965 60690275 8.10 8.21 8.08 8.16 0.06 0.74% 8.16 15 8.17 23 25.50
2025-03-11 1314 13573845 5751 108031479 8.07 8.09 7.84 8.05 0.11 -1.35% 8.04 27 8.05 79 25.16
2025-03-12 1314 8083681 4265 64919338 8.09 8.14 7.98 8.00 0.05 -0.62% 8.00 469 8.01 14 25.00
2025-03-13 1314 15440607 6148 121834749 8.01 8.04 7.80 7.80 0.20 -2.5% 7.79 85 7.80 61 24.38
2025-03-14 1314 7601415 2617 60068840 7.80 7.96 7.79 7.90 0.10 1.28% 7.90 97 7.91 5 24.69
2025-03-17 1314 5803949 2548 46112101 7.91 7.99 7.89 7.92 0.02 0.25% 7.92 35 7.93 24 113.14
2025-03-18 1314 6672155 2431 53128191 7.96 8.01 7.91 7.92 0.00 0% 7.92 150 7.93 88 113.14
2025-03-19 1314 6683896 2402 52691521 7.93 7.95 7.85 7.87 0.05 -0.63% 7.86 18 7.87 10 112.43
2025-03-20 1314 4716503 1717 37339842 7.90 7.95 7.88 7.93 0.06 0.76% 7.92 44 7.93 34 113.29
2025-03-21 1314 8984524 3131 70358622 7.93 7.94 7.76 7.76 0.17 -2.14% 7.76 190 7.80 45 110.86
2025-03-24 1314 4526198 1629 35301521 7.81 7.87 7.76 7.77 0.01 0.13% 7.77 11 7.78 7 111.00
2025-03-25 1314 5187461 1865 40456443 7.80 7.85 7.76 7.84 0.07 0.9% 7.83 1 7.84 137 112.00
2025-03-26 1314 4266086 1690 33476929 7.81 7.91 7.81 7.83 0.01 -0.13% 7.83 40 7.84 102 111.86
2025-03-27 1314 6262486 2450 49168986 7.79 7.90 7.75 7.87 0.04 0.51% 7.86 69 7.87 20 112.43
2025-03-28 1314 12407292 4402 95562174 7.85 7.85 7.64 7.67 0.20 -2.54% 7.67 21 7.68 23 109.57
2025-03-31 1314 13886261 4431 102673733 7.45 7.54 7.33 7.35 0.32 -4.17% 7.35 22 7.36 68 105.00
2025-04-01 1314 8287091 2876 62420827 7.36 7.64 7.36 7.53 0.18 2.45% 7.53 45 7.54 8 107.57
2025-04-02 1314 3646676 1577 27585415 7.53 7.63 7.45 7.63 0.10 1.33% 7.62 2 7.63 20 109.00
2025-04-07 1314 6656526 3026 45729872 6.87 6.87 6.87 6.87 0.76 -9.96% 0.00 0 6.87 11759 98.14
2025-04-08 1314 26392760 7165 172259670 6.25 6.69 6.25 6.65 0.22 -3.2% 6.64 42 6.65 24 95.00
2025-04-09 1314 29839003 7730 186864816 6.50 6.58 6.00 6.07 0.58 -8.72% 6.06 282 6.07 74 86.71
2025-04-10 1314 8906278 1853 59352171 6.66 6.67 6.59 6.67 0.60 9.88% 6.67 4008 0.00 0 95.29
2025-04-11 1314 13918745 3716 92122973 6.37 6.82 6.37 6.82 0.15 2.25% 6.82 77 6.83 35 97.43
2025-04-14 1314 11728209 3595 81315613 6.90 7.04 6.85 6.93 0.11 1.61% 6.93 130 6.94 47 99.00
2025-04-15 1314 7617585 2396 53639612 6.93 7.10 6.93 7.10 0.17 2.45% 7.10 70 7.11 213 101.43
2025-04-16 1314 5691533 1996 39854472 7.07 7.08 6.95 6.98 0.12 -1.69% 6.98 26 7.00 21 99.71
2025-04-17 1314 4311654 1850 29866127 6.96 6.99 6.85 6.95 0.03 -0.43% 6.95 49 6.96 4 99.29
2025-04-18 1314 3609789 1149 25268942 6.99 7.04 6.95 7.00 0.05 0.72% 6.99 103 7.00 63 100.00
2025-04-21 1314 4286779 1620 29650296 7.00 7.00 6.86 6.87 0.13 -1.86% 6.87 109 6.88 8 98.14
2025-04-22 1314 3639880 1294 24967316 6.86 6.94 6.78 6.85 0.02 -0.29% 6.85 47 6.87 17 97.86
2025-04-23 1314 5963148 1751 41787031 6.97 7.05 6.95 7.00 0.15 2.19% 7.00 42 7.01 13 100.00
2025-04-24 1314 3373266 1202 23653219 7.04 7.08 6.99 7.00 0.00 0% 7.00 132 7.01 63 100.00
2025-04-25 1314 4435675 1420 31269151 7.07 7.11 7.02 7.05 0.05 0.71% 7.04 88 7.05 10 100.71
2025-04-28 1314 5681516 1688 40311855 7.05 7.19 7.01 7.16 0.11 1.56% 7.16 49 7.17 23 102.29
2025-04-29 1314 4660995 1632 33500415 7.16 7.23 7.12 7.20 0.04 0.56% 7.20 17 7.21 76 102.86
2025-04-30 1314 6510787 2128 46736685 7.20 7.24 7.12 7.18 0.02 -0.28% 7.18 53 7.19 123 102.57
2025-05-02 1314 9709271 2494 71097007 7.19 7.43 7.19 7.40 0.22 3.06% 7.39 33 7.40 77 105.71
2025-05-05 1314 26549550 6511 206405437 7.70 7.95 7.61 7.61 0.21 2.84% 7.60 185 7.61 194 108.71
2025-05-06 1314 8787776 2993 67139250 7.64 7.78 7.54 7.65 0.04 0.53% 7.65 103 7.66 11 109.29
2025-05-07 1314 14991710 4298 116868110 7.68 7.91 7.60 7.78 0.13 1.7% 7.78 104 7.79 30 111.14
2025-05-08 1314 8488696 2769 65863303 7.73 7.87 7.68 7.70 0.08 -1.03% 7.70 205 7.71 22 110.00
2025-05-09 1314 5400514 2178 41291643 7.71 7.73 7.62 7.65 0.05 -0.65% 7.65 134 7.66 30 109.29
2025-05-12 1314 3899339 1507 29947856 7.70 7.72 7.65 7.67 0.02 0.26% 7.67 43 7.68 7 109.57
2025-05-13 1314 9339630 3108 70830384 7.67 7.72 7.49 7.51 0.16 -2.09% 7.50 132 7.51 12 107.29
2025-05-14 1314 9356036 3299 69640621 7.51 7.54 7.38 7.46 0.05 -0.67% 7.45 113 7.46 22 106.57
2025-05-15 1314 8137979 2497 59779629 7.44 7.44 7.30 7.30 0.16 -2.14% 7.30 776 7.31 24 104.29
2025-05-16 1314 7401239 2838 54724959 7.34 7.44 7.33 7.40 0.10 1.37% 7.39 183 7.40 327 0.00
2025-05-19 1314 5405854 1684 39696044 7.41 7.45 7.30 7.31 0.09 -1.22% 7.30 522 7.31 83 0.00
2025-05-20 1314 3307317 1187 24207395 7.34 7.35 7.30 7.30 0.01 -0.14% 7.30 169 7.31 2 0.00
2025-05-21 1314 4034609 1698 29504754 7.32 7.34 7.28 7.30 0.00 0% 7.30 86 7.32 93 0.00
2025-05-22 1314 4437280 1635 32068769 7.30 7.30 7.20 7.21 0.09 -1.23% 7.21 87 7.22 61 0.00
2025-05-23 1314 5802313 1865 41562761 7.18 7.20 7.10 7.16 0.05 -0.69% 7.15 131 7.16 22 0.00