台化(1326)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 | 70.50 0 0% | 70.60 0.1 0.14% | 70.90 0.3 0.42% | 71.30 0.4 0.56% | 73.50 2.2 3.09% | 72.50 -1 -1.36% | 71.20 -1.3 -1.79% | 71.20 0 0% | 72.40 1.2 1.69% | 72.90 0.5 0.69% | 72.60 -0.3 -0.41% | 74.00 1.4 1.93% | 72.20 -1.8 -2.43% | 72.26 | ||||||||||||||||||
2 月 | 72.60 0.4 0.55% | 72.00 -0.6 -0.83% | 72.3 |
說明:最高漲幅:3.09%最低跌幅:-2.43% 最高價:74.00最低價:70.50平均價:72.27,灰色底表示週末,漲11天(10.6)元,跌5天(-5)元,平盤2天
3%=2,2%=3,1%=4,0%=4,-0%=1,-1%=2,-2%=2,
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 | 1326 | 2696000 | 1441 | 188584700 | 69.90 | 71.10 | 69.20 | 70.50 | 0.00 | 0% | 70.40 | 3 | 70.50 | 113 | 22.38 |
2023-01-04 | 1326 | 2049000 | 896 | 144332600 | 70.10 | 71.00 | 69.80 | 70.60 | 0.10 | 0.14% | 70.60 | 3 | 70.70 | 29 | 22.41 |
2023-01-05 | 1326 | 1749000 | 872 | 124165200 | 70.60 | 71.30 | 70.60 | 70.90 | 0.30 | 0.42% | 70.90 | 1 | 71.00 | 24 | 22.51 |
2023-01-06 | 1326 | 1750000 | 890 | 124785000 | 71.20 | 71.60 | 70.90 | 71.30 | 0.40 | 0.56% | 71.30 | 2 | 71.40 | 42 | 22.63 |
2023-01-09 | 1326 | 5146000 | 2552 | 374801400 | 72.60 | 73.50 | 72.00 | 73.50 | 2.20 | 3.09% | 73.20 | 2 | 73.50 | 76 | 23.33 |
2023-01-10 | 1326 | 2797000 | 1301 | 202651200 | 73.10 | 73.10 | 72.10 | 72.50 | 1.00 | -1.36% | 72.40 | 65 | 72.50 | 250 | 23.02 |
2023-01-11 | 1326 | 2890000 | 1213 | 206493600 | 71.90 | 72.00 | 71.20 | 71.20 | 1.30 | -1.79% | 71.20 | 188 | 71.30 | 1 | 22.60 |
2023-01-12 | 1326 | 2265000 | 1168 | 161898100 | 71.60 | 72.00 | 71.20 | 71.20 | 0.00 | 0% | 71.20 | 68 | 71.40 | 2 | 22.60 |
2023-01-13 | 1326 | 2309000 | 1300 | 166863900 | 72.00 | 72.50 | 71.80 | 72.40 | 1.20 | 1.69% | 72.30 | 10 | 72.40 | 39 | 22.98 |
2023-01-16 | 1326 | 3369000 | 1676 | 245826700 | 73.00 | 73.40 | 72.40 | 72.90 | 0.50 | 0.69% | 72.80 | 5 | 72.90 | 73 | 23.14 |
2023-01-17 | 1326 | 3161000 | 1459 | 229291900 | 72.70 | 73.00 | 72.00 | 72.60 | 0.30 | -0.41% | 72.50 | 1 | 72.60 | 27 | 23.05 |
2023-01-30 | 1326 | 8216676 | 4406 | 605146270 | 74.00 | 74.20 | 72.70 | 74.00 | 1.40 | 1.93% | 73.90 | 15 | 74.00 | 46 | 23.49 |
2023-01-31 | 1326 | 6035048 | 3725 | 439528918 | 73.80 | 74.00 | 72.20 | 72.20 | 1.80 | -2.43% | 72.20 | 154 | 72.50 | 16 | 22.92 |
2023-02-01 | 1326 | 2165000 | 869 | 156986500 | 72.30 | 72.80 | 72.20 | 72.60 | 0.40 | 0.55% | 72.50 | 15 | 72.60 | 1 | 23.05 |
2023-02-02 | 1326 | 3375198 | 2198 | 242779791 | 72.60 | 72.60 | 71.60 | 72.00 | 0.60 | -0.83% | 72.00 | 83 | 72.10 | 9 | 22.86 |