中石化(1314)每日收盤價分析
彰化一整天的股票觀查
今年
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 | 9.73 0 0% | 9.80 0.07 0.72% | 9.80 0 0% | 9.86 0.06 0.61% | 10.00 0.14 1.42% | 9.82 -0.18 -1.8% | 9.71 -0.11 -1.12% | 9.76 0.05 0.51% | 9.72 -0.04 -0.41% | 9.68 -0.04 -0.41% | 9.49 -0.19 -1.96% | 9.25 -0.24 -2.53% | 9.23 -0.02 -0.22% | 9.29 0.06 0.65% | 9.35 0.06 0.65% | 9.47 0.12 1.28% | 9.44 -0.03 -0.32% | 9.46 0.02 0.21% | 9.52 0.06 0.63% | 9.57 0.05 0.53% | 9.45 -0.12 -1.25% | 9.43 -0.02 -0.21% | 9.59 | |||||||||
| 2 月 | 9.47 0.04 0.42% | 9.41 -0.06 -0.63% | 9.39 -0.02 -0.21% | 9.44 0.05 0.53% | 9.58 0.14 1.48% | 9.78 0.2 2.09% | 9.70 -0.08 -0.82% | 9.56 -0.14 -1.44% | 9.51 -0.05 -0.52% | 9.50 -0.01 -0.11% | 9.49 -0.01 -0.11% | 9.44 -0.05 -0.53% | 9.40 -0.04 -0.42% | 9.5 | ||||||||||||||||||
| 3 月 | 9.37 -0.03 -0.32% | 9.32 -0.05 -0.53% | 9.30 -0.02 -0.21% | 9.30 0 0% | 9.24 -0.06 -0.65% | 9.19 -0.05 -0.54% | 9.22 0.03 0.33% | 9.30 0.08 0.87% | 9.20 -0.1 -1.08% | 9.20 0 0% | 9.13 -0.07 -0.76% | 9.21 0.08 0.88% | 9.26 0.05 0.54% | 9.35 0.09 0.97% | 9.43 0.08 0.86% | 9.41 -0.02 -0.21% | 9.43 0.02 0.21% | 9.36 -0.07 -0.74% | 9.57 0.21 2.24% | 9.43 -0.14 -1.46% | 9.39 -0.04 -0.42% | 9.32 | ||||||||||
| 4 月 | 9.48 0.09 0.96% | 9.60 0.12 1.27% | 9.48 -0.12 -1.25% | 9.59 0.11 1.16% | 9.82 0.23 2.4% | 9.89 0.07 0.71% | 9.67 -0.22 -2.22% | 9.63 -0.04 -0.41% | 9.66 0.03 0.31% | 9.41 -0.25 -2.59% | 9.62 |
說明:最高漲幅:2.4%最低跌幅:-2.59% 最高價:10.00最低價:9.13平均價:9.49,灰色底表示週末,漲40天(3.36)元,跌41天(-2.95)元,平盤4天
2%=4,1%=28,0%=12,-0%=2,-1%=3,-2%=16,-3%=20,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-01-02 | 1314 | 3681000 | 1320 | 35857230 | 9.77 | 9.78 | 9.72 | 9.73 | 0.04 | 0% | 9.73 | 50 | 9.74 | 43 | 0.00 |
| 2024-01-03 | 1314 | 7669000 | 2019 | 74738480 | 9.73 | 9.82 | 9.70 | 9.80 | 0.07 | 0.72% | 9.79 | 69 | 9.80 | 18 | 0.00 |
| 2024-01-04 | 1314 | 15104000 | 3700 | 149239220 | 9.84 | 9.97 | 9.80 | 9.80 | 0.00 | 0% | 9.80 | 178 | 9.81 | 144 | 0.00 |
| 2024-01-05 | 1314 | 4698000 | 1151 | 46240060 | 9.84 | 9.89 | 9.81 | 9.86 | 0.06 | 0.61% | 9.86 | 365 | 9.87 | 326 | 0.00 |
| 2024-01-08 | 1314 | 22464000 | 4872 | 223903370 | 9.90 | 10.05 | 9.88 | 10.00 | 0.14 | 1.42% | 10.00 | 99 | 10.05 | 1997 | 0.00 |
| 2024-01-09 | 1314 | 13723000 | 2886 | 135942510 | 10.10 | 10.10 | 9.82 | 9.82 | 0.18 | -1.8% | 9.82 | 259 | 9.83 | 7 | 0.00 |
| 2024-01-10 | 1314 | 12206000 | 2914 | 118863660 | 9.82 | 9.84 | 9.70 | 9.71 | 0.11 | -1.12% | 9.71 | 67 | 9.72 | 49 | 0.00 |
| 2024-01-11 | 1314 | 8210000 | 1600 | 80471750 | 9.81 | 9.89 | 9.75 | 9.76 | 0.05 | 0.51% | 9.76 | 75 | 9.77 | 97 | 0.00 |
| 2024-01-12 | 1314 | 5052000 | 1340 | 49123650 | 9.76 | 9.76 | 9.70 | 9.72 | 0.04 | -0.41% | 9.72 | 224 | 9.73 | 40 | 0.00 |
| 2024-01-15 | 1314 | 6961000 | 2045 | 67454260 | 9.75 | 9.77 | 9.66 | 9.68 | 0.04 | -0.41% | 9.68 | 505 | 9.70 | 35 | 0.00 |
| 2024-01-16 | 1314 | 18269000 | 4779 | 174117910 | 9.66 | 9.67 | 9.48 | 9.49 | 0.19 | -1.96% | 9.49 | 355 | 9.50 | 69 | 0.00 |
| 2024-01-17 | 1314 | 24222000 | 6664 | 224940270 | 9.45 | 9.46 | 9.18 | 9.25 | 0.24 | -2.53% | 9.25 | 625 | 9.26 | 662 | 0.00 |
| 2024-01-18 | 1314 | 8176000 | 2648 | 75526610 | 9.29 | 9.36 | 9.18 | 9.23 | 0.02 | -0.22% | 9.23 | 64 | 9.24 | 15 | 0.00 |
| 2024-01-19 | 1314 | 5582440 | 1841 | 51655872 | 9.22 | 9.30 | 9.21 | 9.29 | 0.06 | 0.65% | 9.29 | 2 | 9.30 | 139 | 0.00 |
| 2024-01-22 | 1314 | 5705000 | 1438 | 53103180 | 9.31 | 9.35 | 9.28 | 9.35 | 0.06 | 0.65% | 9.34 | 152 | 9.35 | 103 | 0.00 |
| 2024-01-23 | 1314 | 6569000 | 1636 | 61960780 | 9.36 | 9.47 | 9.36 | 9.47 | 0.12 | 1.28% | 9.47 | 41 | 9.48 | 131 | 0.00 |
| 2024-01-24 | 1314 | 4265000 | 1604 | 40327950 | 9.47 | 9.52 | 9.41 | 9.44 | 0.03 | -0.32% | 9.44 | 17 | 9.45 | 30 | 0.00 |
| 2024-01-25 | 1314 | 4184000 | 1126 | 39571540 | 9.45 | 9.49 | 9.42 | 9.46 | 0.02 | 0.21% | 9.45 | 165 | 9.46 | 27 | 0.00 |
| 2024-01-26 | 1314 | 7467000 | 1960 | 71222820 | 9.47 | 9.60 | 9.46 | 9.52 | 0.06 | 0.63% | 9.52 | 117 | 9.53 | 72 | 0.00 |
| 2024-01-29 | 1314 | 3930000 | 1086 | 37588780 | 9.51 | 9.59 | 9.49 | 9.57 | 0.05 | 0.53% | 9.57 | 18 | 9.58 | 119 | 0.00 |
| 2024-01-30 | 1314 | 4358000 | 1325 | 41363100 | 9.59 | 9.59 | 9.45 | 9.45 | 0.12 | -1.25% | 9.45 | 193 | 9.46 | 45 | 0.00 |
| 2024-01-31 | 1314 | 4206000 | 1569 | 39782300 | 9.46 | 9.51 | 9.43 | 9.43 | 0.02 | -0.21% | 9.43 | 241 | 9.45 | 39 | 0.00 |
| 2024-02-01 | 1314 | 3232000 | 1138 | 30656540 | 9.46 | 9.53 | 9.45 | 9.47 | 0.04 | 0.42% | 9.47 | 270 | 9.48 | 2 | 0.00 |
| 2024-02-02 | 1314 | 5313000 | 1530 | 50068370 | 9.50 | 9.51 | 9.40 | 9.41 | 0.06 | -0.63% | 9.40 | 1155 | 9.41 | 50 | 0.00 |
| 2024-02-05 | 1314 | 5326000 | 1777 | 49861870 | 9.41 | 9.41 | 9.32 | 9.39 | 0.02 | -0.21% | 9.38 | 380 | 9.39 | 13 | 0.00 |
| 2024-02-15 | 1314 | 7885000 | 2100 | 74166610 | 9.40 | 9.47 | 9.37 | 9.44 | 0.05 | 0.53% | 9.43 | 10 | 9.44 | 60 | 0.00 |
| 2024-02-16 | 1314 | 9728000 | 2289 | 93116200 | 9.51 | 9.62 | 9.51 | 9.58 | 0.14 | 1.48% | 9.58 | 102 | 9.59 | 30 | 0.00 |
| 2024-02-19 | 1314 | 17297000 | 3787 | 168432920 | 9.62 | 9.80 | 9.62 | 9.78 | 0.20 | 2.09% | 9.78 | 160 | 9.79 | 82 | 0.00 |
| 2024-02-20 | 1314 | 8669000 | 2329 | 84513620 | 9.82 | 9.84 | 9.69 | 9.70 | 0.08 | -0.82% | 9.69 | 156 | 9.70 | 89 | 0.00 |
| 2024-02-21 | 1314 | 10803000 | 3331 | 103808160 | 9.70 | 9.70 | 9.56 | 9.56 | 0.14 | -1.44% | 9.56 | 375 | 9.57 | 4 | 0.00 |
| 2024-02-22 | 1314 | 5829000 | 2067 | 55610740 | 9.58 | 9.60 | 9.51 | 9.51 | 0.05 | -0.52% | 9.51 | 202 | 9.52 | 33 | 0.00 |
| 2024-02-23 | 1314 | 7367000 | 1974 | 69987320 | 9.52 | 9.55 | 9.47 | 9.50 | 0.01 | -0.11% | 9.50 | 78 | 9.51 | 67 | 0.00 |
| 2024-02-26 | 1314 | 7424000 | 2778 | 70684870 | 9.51 | 9.57 | 9.49 | 9.49 | 0.01 | -0.11% | 9.49 | 149 | 9.50 | 353 | 0.00 |
| 2024-02-27 | 1314 | 11133000 | 3275 | 105833190 | 9.52 | 9.62 | 9.41 | 9.44 | 0.05 | -0.53% | 9.44 | 145 | 9.45 | 31 | 0.00 |
| 2024-02-29 | 1314 | 10551000 | 2761 | 99265490 | 9.43 | 9.44 | 9.38 | 9.40 | 0.04 | -0.42% | 9.40 | 316 | 9.41 | 41 | 0.00 |
| 2024-03-01 | 1314 | 8248000 | 2524 | 77334110 | 9.39 | 9.42 | 9.36 | 9.37 | 0.03 | -0.32% | 9.36 | 452 | 9.37 | 492 | 0.00 |
| 2024-03-04 | 1314 | 11332000 | 3063 | 105666360 | 9.37 | 9.38 | 9.30 | 9.32 | 0.05 | -0.53% | 9.32 | 102 | 9.33 | 107 | 0.00 |
| 2024-03-05 | 1314 | 7945000 | 2183 | 73976400 | 9.32 | 9.35 | 9.30 | 9.30 | 0.02 | -0.21% | 9.30 | 1374 | 9.31 | 21 | 0.00 |
| 2024-03-06 | 1314 | 7673000 | 2479 | 71449850 | 9.31 | 9.36 | 9.29 | 9.30 | 0.00 | 0% | 9.30 | 81 | 9.31 | 71 | 0.00 |
| 2024-03-07 | 1314 | 14367000 | 3565 | 132855630 | 9.37 | 9.37 | 9.21 | 9.24 | 0.06 | -0.65% | 9.24 | 137 | 9.25 | 184 | 0.00 |
| 2024-03-08 | 1314 | 13170000 | 3381 | 121160640 | 9.22 | 9.23 | 9.18 | 9.19 | 0.05 | -0.54% | 9.18 | 1535 | 9.19 | 123 | 0.00 |
| 2024-03-11 | 1314 | 7489000 | 2201 | 68873470 | 9.18 | 9.25 | 9.17 | 9.22 | 0.03 | 0.33% | 9.21 | 126 | 9.22 | 111 | 0.00 |
| 2024-03-12 | 1314 | 9305000 | 2610 | 86594500 | 9.25 | 9.36 | 9.25 | 9.30 | 0.08 | 0.87% | 9.30 | 158 | 9.31 | 94 | 0.00 |
| 2024-03-13 | 1314 | 9464000 | 2946 | 87233960 | 9.30 | 9.30 | 9.19 | 9.20 | 0.10 | -1.08% | 9.20 | 6 | 9.21 | 24 | 0.00 |
| 2024-03-14 | 1314 | 8181000 | 2385 | 75322850 | 9.20 | 9.28 | 9.17 | 9.20 | 0.00 | 0% | 9.19 | 538 | 9.20 | 21 | 0.00 |
| 2024-03-15 | 1314 | 13509000 | 3164 | 123522360 | 9.17 | 9.19 | 9.12 | 9.13 | 0.07 | -0.76% | 9.13 | 275 | 9.14 | 117 | 0.00 |
| 2024-03-18 | 1314 | 7101000 | 1983 | 65243910 | 9.14 | 9.24 | 9.14 | 9.21 | 0.08 | 0.88% | 9.21 | 204 | 9.22 | 4 | 0.00 |
| 2024-03-19 | 1314 | 8110000 | 2231 | 75198980 | 9.22 | 9.33 | 9.22 | 9.26 | 0.05 | 0.54% | 9.26 | 12 | 9.27 | 44 | 0.00 |
| 2024-03-20 | 1314 | 13409000 | 3474 | 125115240 | 9.30 | 9.38 | 9.28 | 9.35 | 0.09 | 0.97% | 9.34 | 248 | 9.35 | 59 | 0.00 |
| 2024-03-21 | 1314 | 12445000 | 3528 | 116926340 | 9.40 | 9.44 | 9.35 | 9.43 | 0.08 | 0.86% | 9.42 | 86 | 9.43 | 251 | 0.00 |
| 2024-03-22 | 1314 | 9003000 | 2483 | 84635500 | 9.45 | 9.45 | 9.36 | 9.41 | 0.02 | -0.21% | 9.40 | 94 | 9.41 | 120 | 0.00 |
| 2024-03-25 | 1314 | 8719000 | 2214 | 81896670 | 9.41 | 9.46 | 9.34 | 9.43 | 0.02 | 0.21% | 9.43 | 63 | 9.44 | 280 | 0.00 |
| 2024-03-26 | 1314 | 9085000 | 2749 | 85610650 | 9.45 | 9.47 | 9.36 | 9.36 | 0.07 | -0.74% | 9.36 | 264 | 9.37 | 20 | 0.00 |
| 2024-03-27 | 1314 | 20540000 | 4957 | 195430180 | 9.41 | 9.60 | 9.41 | 9.57 | 0.21 | 2.24% | 9.56 | 245 | 9.57 | 183 | 0.00 |
| 2024-03-28 | 1314 | 13864000 | 3753 | 131517080 | 9.60 | 9.61 | 9.42 | 9.43 | 0.14 | -1.46% | 9.43 | 41 | 9.44 | 97 | 0.00 |
| 2024-03-29 | 1314 | 5841000 | 1860 | 54948110 | 9.45 | 9.47 | 9.38 | 9.39 | 0.04 | -0.42% | 9.38 | 109 | 9.39 | 25 | 0.00 |
| 2024-04-01 | 1314 | 8167000 | 1941 | 77271280 | 9.41 | 9.50 | 9.40 | 9.48 | 0.09 | 0.96% | 9.47 | 258 | 9.48 | 36 | 0.00 |
| 2024-04-02 | 1314 | 21682000 | 4699 | 207496560 | 9.51 | 9.63 | 9.46 | 9.60 | 0.12 | 1.27% | 9.59 | 164 | 9.60 | 81 | 0.00 |
| 2024-04-03 | 1314 | 11438000 | 2568 | 108961800 | 9.60 | 9.63 | 9.47 | 9.48 | 0.12 | -1.25% | 9.47 | 110 | 9.48 | 41 | 0.00 |
| 2024-04-08 | 1314 | 11447000 | 2374 | 109221780 | 9.47 | 9.60 | 9.46 | 9.59 | 0.11 | 1.16% | 9.58 | 42 | 9.59 | 34 | 0.00 |
| 2024-04-09 | 1314 | 55660000 | 9690 | 549171800 | 9.61 | 9.98 | 9.61 | 9.82 | 0.23 | 2.4% | 9.82 | 417 | 9.83 | 1 | 0.00 |
| 2024-04-10 | 1314 | 21683000 | 4296 | 214777650 | 9.90 | 9.97 | 9.84 | 9.89 | 0.07 | 0.71% | 9.88 | 228 | 9.89 | 384 | 0.00 |
| 2024-04-11 | 1314 | 24618000 | 4700 | 240979310 | 9.93 | 9.96 | 9.66 | 9.67 | 0.22 | -2.22% | 9.67 | 414 | 9.68 | 193 | 0.00 |
| 2024-04-12 | 1314 | 10432000 | 2637 | 100555540 | 9.72 | 9.73 | 9.60 | 9.63 | 0.04 | -0.41% | 9.63 | 1128 | 9.64 | 59 | 0.00 |
| 2024-04-15 | 1314 | 40089000 | 8329 | 395373740 | 9.75 | 10.00 | 9.62 | 9.66 | 0.03 | 0.31% | 9.66 | 403 | 9.67 | 145 | 0.00 |
| 2024-04-16 | 1314 | 20358000 | 5094 | 192500340 | 9.67 | 9.69 | 9.37 | 9.41 | 0.25 | -2.59% | 9.41 | 18 | 9.42 | 9 | 0.00 |