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
12345678910111213141516171819202122232425262728293031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%
9.60
0.19
2.02%
9.93
0.33
3.44%
9.81
-0.12
-1.21%
 10.20
0.39
3.98%
10.25
0.05
0.49%
10.15
-0.1
-0.98%
10.10
-0.05
-0.49%
10.25
0.15
1.49%
 11.25
1
9.76%
11.25
0
0%
10.05
5 月 11.45
0.2
1.78%
11.35
-0.1
-0.87%
 11.25
-0.1
-0.88%
10.90
-0.35
-3.11%
10.60
-0.3
-2.75%
10.35
-0.25
-2.36%
10.35
0
0%
 10.50
0.15
1.45%
10.55
0.05
0.48%
10.35
-0.2
-1.9%
10.45
0.1
0.97%
10.45
0
0%
 10.40
-0.05
-0.48%
10.15
-0.25
-2.4%
10.15
0
0%
         10.63

說明:最高漲幅:9.76%最低跌幅:-3.11% 最高價:11.45最低價:9.13平均價:9.77,灰色底表示週末,漲54天(7.71)元,跌54天(-4.97)元,平盤8天
10%=2,4%=2,3%=1,2%=7,1%=32,0%=18,-0%=4,-1%=6,-2%=21,-3%=23,

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
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
2024-04-17 1314 11434000 2961 109644070 9.50 9.73 9.46 9.60 0.19 2.02% 9.60 73 9.61 20 0.00
2024-04-18 1314 35820000 7400 353223790 9.60 9.97 9.51 9.93 0.33 3.44% 9.92 357 9.93 321 0.00
2024-04-19 1314 38424607 8168 379217753 9.93 10.00 9.62 9.81 0.12 -1.21% 9.80 248 9.81 21 0.00
2024-04-22 1314 113245000 18709 1155822600 9.90 10.50 9.90 10.20 0.39 3.98% 10.15 760 10.20 394 0.00
2024-04-23 1314 35624000 5959 361898250 10.20 10.30 10.00 10.25 0.05 0.49% 10.20 93 10.25 1856 0.00
2024-04-24 1314 23894000 4000 243212050 10.25 10.25 10.10 10.15 0.10 -0.98% 10.10 1795 10.15 279 0.00
2024-04-25 1314 13439000 2493 135874300 10.15 10.20 10.05 10.10 0.05 -0.49% 10.10 152 10.15 1957 0.00
2024-04-26 1314 51945000 8264 535683800 10.10 10.50 10.05 10.25 0.15 1.49% 10.25 320 10.30 1260 0.00
2024-04-29 1314 188808000 30684 2071131750 10.40 11.25 10.30 11.25 1.00 9.76% 11.25 307994 0.00 0 0.00
2024-04-30 1314 196943000 31709 2147483647 11.50 11.60 11.00 11.25 0.00 0% 11.20 723 11.25 665 0.00
2024-05-02 1314 181499000 29800 2101419000 11.35 11.80 11.20 11.45 0.20 1.78% 11.45 434 11.50 268 0.00
2024-05-03 1314 81022000 15241 915249700 11.40 11.50 11.10 11.35 0.10 -0.87% 11.35 422 11.40 1150 0.00
2024-05-06 1314 53277000 10465 605411650 11.50 11.50 11.20 11.25 0.10 -0.88% 11.25 232 11.30 266 0.00
2024-05-07 1314 68121000 12590 750844650 11.25 11.30 10.85 10.90 0.35 -3.11% 10.90 688 10.95 692 0.00
2024-05-08 1314 54481000 10674 585595900 11.05 11.10 10.60 10.60 0.30 -2.75% 10.60 564 10.65 417 0.00
2024-05-09 1314 39787246 8725 417370401 10.65 10.70 10.35 10.35 0.25 -2.36% 10.35 1041 10.40 592 0.00
2024-05-10 1314 27307000 5205 282755400 10.45 10.45 10.25 10.35 0.00 0% 10.35 360 10.40 694 0.00
2024-05-13 1314 28834000 5776 304700550 10.50 10.65 10.40 10.50 0.15 1.45% 10.50 1219 10.55 206 0.00
2024-05-14 1314 20504000 3649 216250900 10.50 10.65 10.45 10.55 0.05 0.48% 10.55 59 10.60 1038 0.00
2024-05-15 1314 24354300 5308 254286325 10.55 10.55 10.35 10.35 0.20 -1.9% 10.35 2244 10.40 96 0.00
2024-05-16 1314 23565000 3934 246492600 10.40 10.55 10.40 10.45 0.10 0.97% 10.45 257 10.50 1620 209.00
2024-05-17 1314 32315000 6594 343232600 10.55 10.80 10.45 10.45 0.00 0% 10.45 2249 10.50 383 209.00
2024-05-20 1314 20251000 3728 211987900 10.50 10.60 10.40 10.40 0.05 -0.48% 10.35 1125 10.40 65 208.00
2024-05-21 1314 25682000 5315 262807900 10.40 10.45 10.15 10.15 0.25 -2.4% 10.15 2518 10.20 81 203.00
2024-05-22 1314 14379000 3140 146671650 10.20 10.30 10.15 10.15 0.00 0% 10.15 2477 10.20 427 203.00