台肥(1722)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12345678910111213141516171819202122232425262728293031當月平均
1 月　68.70
0
0%		68.00
-0.7
-1.02%		67.90
-0.1
-0.15%		67.80
-0.1
-0.15%		 　68.00
0.2
0.29%		66.70
-1.3
-1.91%		65.60
-1.1
-1.65%		65.20
-0.4
-0.61%		65.10
-0.1
-0.15%		 　65.40
0.3
0.46%		64.20
-1.2
-1.83%		62.80
-1.4
-2.18%		63.00
0.2
0.32%		62.90
-0.1
-0.16%		 　63.10
0.2
0.32%		63.40
0.3
0.48%		63.70
0.3
0.47%		64.30
0.6
0.94%		65.00
0.7
1.09%		 　68.70
3.7
5.69%		68.60
-0.1
-0.15%		68.00
-0.6
-0.87%		65.82
2 月67.30
-0.7
-1.03%		66.80
-0.5
-0.74%		 　66.20
-0.6
-0.9%		 　　　　　　　　67.10
0.9
1.36%		67.20
0.1
0.15%		 　67.90
0.7
1.04%		67.30
-0.6
-0.88%		67.70
0.4
0.59%		67.90
0.2
0.3%		67.30
-0.6
-0.88%		 　66.50
-0.8
-1.19%		66.00
-0.5
-0.75%		 66.60
0.6
0.91%		 66.93
3 月66.20
-0.4
-0.6%		 　66.70
0.5
0.76%		66.70
0
0%		67.60
0.9
1.35%		67.00
-0.6
-0.89%		65.10
-1.9
-2.84%		 　65.30
0.2
0.31%		65.40
0.1
0.15%		65.30
-0.1
-0.15%		65.50
0.2
0.31%		64.50
-1
-1.53%		 　64.10
-0.4
-0.62%		63.40
-0.7
-1.09%		63.80
0.4
0.63%		64.70
0.9
1.41%		63.60
-1.1
-1.7%		 　63.50
-0.1
-0.16%		62.90
-0.6
-0.94%		63.10
0.2
0.32%		63.30
0.2
0.32%		63.00
-0.3
-0.47%		 64.7
4 月63.30
0.3
0.48%		63.90
0.6
0.95%		63.50
-0.4
-0.63%		 　　　63.40
-0.1
-0.16%		64.00
0.6
0.95%		63.60
-0.4
-0.63%		63.20
-0.4
-0.63%		63.00
-0.2
-0.32%		 　62.90
-0.1
-0.16%		61.80
-1.1
-1.75%		61.60
-0.2
-0.32%		62.20
0.6
0.97%		62.40
0.2
0.32%		 　63.20
0.8
1.28%		64.00
0.8
1.27%		64.20
0.2
0.31%		64.90
0.7
1.09%		64.60
-0.3
-0.46%		 　66.60
2
3.1%		65.40
-1.2
-1.8%		 63.79
5 月　67.00
1.6
2.45%		65.70
-1.3
-1.94%		 　66.40
0.7
1.07%		65.90
-0.5
-0.75%		65.00
-0.9
-1.37%		　　　　　　　　　　　　　　　　　　　　　　　66.07

說明:最高漲幅:5.69%最低跌幅:-2.84% 最高價:68.70最低價:61.60平均價:65.27,灰色底表示週末,漲51天(35.1)元,跌51天(-28.7)元,平盤2天
6%=2,3%=2,2%=2,1%=23,0%=24,-0%=1,-1%=9,-2%=16,-3%=25,

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 1722 3366000 1768 230070500 67.50 68.80 67.00 68.70 1.10 0% 68.60 6 68.70 68 16.01
2024-01-03 1722 2697000 1553 183681400 67.90 68.60 67.70 68.00 0.70 -1.02% 67.90 562 68.00 64 15.85
2024-01-04 1722 2420000 1199 164289900 68.00 68.30 67.30 67.90 0.10 -0.15% 67.80 20 67.90 21 15.83
2024-01-05 1722 1491000 813 101083000 68.00 68.30 67.40 67.80 0.10 -0.15% 67.50 48 67.80 40 15.80
2024-01-08 1722 1141000 651 77414600 67.80 68.10 67.60 68.00 0.20 0.29% 67.90 29 68.00 60 15.85
2024-01-09 1722 2021000 1045 135291200 68.00 68.00 66.50 66.70 1.30 -1.91% 66.70 67 66.90 72 15.55
2024-01-10 1722 2038000 1211 134362700 66.70 67.00 65.50 65.60 1.10 -1.65% 65.60 9 65.70 10 15.29
2024-01-11 1722 1240000 713 80872500 65.80 66.00 64.90 65.20 0.40 -0.61% 65.10 25 65.20 18 15.20
2024-01-12 1722 612000 400 39773800 64.80 65.20 64.70 65.10 0.10 -0.15% 65.00 12 65.10 15 15.17
2024-01-15 1722 737000 468 48183000 65.10 65.80 65.00 65.40 0.30 0.46% 65.30 31 65.40 19 15.24
2024-01-16 1722 1470000 967 94750700 65.00 65.00 64.20 64.20 1.20 -1.83% 64.20 100 64.30 13 14.96
2024-01-17 1722 3052000 2002 192983100 64.10 64.10 62.70 62.80 1.40 -2.18% 62.70 143 62.80 4 14.64
2024-01-18 1722 1393000 770 87691100 62.80 63.40 62.70 63.00 0.20 0.32% 63.00 41 63.10 8 14.69
2024-01-19 1722 1229000 583 77316100 62.90 63.20 62.50 62.90 0.10 -0.16% 62.90 10 63.00 41 14.66
2024-01-22 1722 922000 535 58342800 63.30 64.10 62.90 63.10 0.20 0.32% 63.00 75 63.10 31 14.71
2024-01-23 1722 687000 404 43507300 63.00 63.50 63.00 63.40 0.30 0.48% 63.40 23 63.50 12 14.78
2024-01-24 1722 766000 384 48792900 63.60 63.90 63.50 63.70 0.30 0.47% 63.60 351 63.70 32 14.85
2024-01-25 1722 712000 345 45626100 63.90 64.30 63.70 64.30 0.60 0.94% 64.20 31 64.30 39 14.99
2024-01-26 1722 715000 422 46324300 64.20 65.00 64.10 65.00 0.70 1.09% 64.90 5 65.00 102 15.15
2024-01-29 1722 5850000 3017 397364600 66.50 69.00 65.80 68.70 3.70 5.69% 68.60 7 68.70 70 16.01
2024-01-30 1722 4895000 2268 337411200 69.10 70.00 68.00 68.60 0.10 -0.15% 68.50 90 68.60 62 15.99
2024-01-31 1722 2193000 964 149712300 68.60 68.70 68.00 68.00 0.60 -0.87% 68.00 63 68.20 22 15.85
2024-02-01 1722 1948000 1253 131234400 67.90 67.90 67.10 67.30 0.70 -1.03% 67.30 4 67.40 8 15.69
2024-02-02 1722 1270000 698 85314300 67.60 67.80 66.70 66.80 0.50 -0.74% 66.80 49 66.90 3 15.57
2024-02-05 1722 1269000 667 84119200 66.30 66.70 66.10 66.20 0.60 -0.9% 66.20 36 66.30 53 15.43
2024-02-15 1722 1559000 866 103680500 66.10 67.10 66.00 67.10 0.90 1.36% 67.00 34 67.10 47 15.64
2024-02-16 1722 1101000 467 73917600 67.10 67.40 66.90 67.20 0.10 0.15% 67.10 72 67.20 6 15.66
2024-02-19 1722 1288000 636 87398600 67.50 68.40 67.50 67.90 0.70 1.04% 67.90 18 68.00 15 15.83
2024-02-20 1722 1026000 467 69314300 67.70 67.90 67.30 67.30 0.60 -0.88% 67.30 75 67.50 29 15.69
2024-02-21 1722 1970000 879 133745400 67.50 68.30 67.30 67.70 0.40 0.59% 67.70 8 67.80 59 15.78
2024-02-22 1722 1038000 482 70513100 68.00 68.20 67.70 67.90 0.20 0.3% 67.90 301 68.00 9 15.83
2024-02-23 1722 1961000 884 132378400 67.90 68.10 67.20 67.30 0.60 -0.88% 67.20 48 67.30 5 15.69
2024-02-26 1722 1701000 773 113656500 67.00 67.30 66.50 66.50 0.80 -1.19% 66.50 150 66.70 39 15.50
2024-02-27 1722 1984000 1221 131153500 66.30 66.80 65.80 66.00 0.50 -0.75% 66.00 8 66.20 119 15.38
2024-02-29 1722 1238000 546 82404600 66.00 66.90 66.00 66.60 0.60 0.91% 66.60 76 66.70 14 15.52
2024-03-01 1722 1348000 739 89408200 66.40 66.70 66.10 66.20 0.40 -0.6% 66.10 121 66.30 13 15.43
2024-03-04 1722 1414000 850 94138700 66.00 66.80 66.00 66.70 0.50 0.76% 66.60 1 66.70 2 15.55
2024-03-05 1722 1689000 651 112568100 66.50 66.90 66.40 66.70 0.00 0% 66.70 14 66.80 14 15.55
2024-03-06 1722 1405000 786 94332400 66.80 67.60 66.60 67.60 0.90 1.35% 67.50 5 67.60 20 15.76
2024-03-07 1722 1323000 612 88791700 67.30 67.60 66.90 67.00 0.60 -0.89% 67.00 13 67.20 9 15.62
2024-03-08 1722 4329000 2156 283195200 66.50 66.50 65.00 65.10 1.90 -2.84% 65.10 17 65.30 1 15.17
2024-03-11 1722 1268000 652 82931500 65.20 65.70 65.20 65.30 0.20 0.31% 65.30 23 65.40 3 15.22
2024-03-12 1722 1247000 602 81715800 65.40 65.80 65.40 65.40 0.10 0.15% 65.40 76 65.60 11 15.24
2024-03-13 1722 1924000 820 126099400 65.40 66.20 65.20 65.30 0.10 -0.15% 65.30 82 65.40 3 15.22
2024-03-14 1722 2045000 989 133856700 65.40 65.90 65.20 65.50 0.20 0.31% 65.50 42 65.60 1 15.27
2024-03-15 1722 3533000 1165 228795100 65.50 65.50 64.50 64.50 1.00 -1.53% 64.50 166 64.80 20 16.12
2024-03-18 1722 2275000 1279 146020500 64.50 64.90 63.70 64.10 0.40 -0.62% 64.10 13 64.20 29 16.02
2024-03-19 1722 2153000 1420 136996700 64.10 64.10 63.40 63.40 0.70 -1.09% 63.40 113 63.50 3 15.85
2024-03-20 1722 2708000 1497 173185800 63.50 64.60 63.50 63.80 0.40 0.63% 63.80 68 63.90 31 15.95
2024-03-21 1722 2465000 1016 158176100 64.50 64.70 63.70 64.70 0.90 1.41% 64.40 1 64.70 106 16.18
2024-03-22 1722 2407000 1223 153899800 64.70 64.70 63.60 63.60 1.10 -1.7% 63.60 104 63.70 4 15.90
2024-03-25 1722 2519000 1167 160288400 63.60 64.00 63.40 63.50 0.10 -0.16% 63.50 52 63.70 22 15.88
2024-03-26 1722 2787000 1424 176152700 63.50 63.70 62.80 62.90 0.60 -0.94% 62.90 80 63.00 1 15.72
2024-03-27 1722 1579000 926 99482700 62.80 63.20 62.70 63.10 0.20 0.32% 63.10 13 63.20 15 15.78
2024-03-28 1722 1889000 987 119600400 63.10 63.60 63.00 63.30 0.20 0.32% 63.30 35 63.40 7 15.82
2024-03-29 1722 1789000 917 112954500 63.30 63.40 63.00 63.00 0.30 -0.47% 62.90 699 63.00 26 15.75
2024-04-01 1722 1194000 618 75637400 63.10 63.70 63.10 63.30 0.30 0.48% 63.30 73 63.40 5 15.82
2024-04-02 1722 1847000 940 117559400 63.40 64.00 63.20 63.90 0.60 0.95% 63.80 33 63.90 7 15.98
2024-04-03 1722 1572000 704 99789300 63.80 63.90 63.10 63.50 0.40 -0.63% 63.50 376 63.60 3 15.88
2024-04-08 1722 1688000 816 106748900 63.40 63.50 63.00 63.40 0.10 -0.16% 63.30 2 63.40 34 15.85
2024-04-09 1722 2225000 921 142316600 63.30 64.30 63.30 64.00 0.60 0.95% 64.00 42 64.10 29 16.00
2024-04-10 1722 1682000 869 107097100 64.00 64.10 63.50 63.60 0.40 -0.62% 63.60 38 63.70 18 15.90
2024-04-11 1722 1779000 918 112770400 63.60 63.70 63.20 63.20 0.40 -0.63% 63.20 23 63.40 13 15.80
2024-04-12 1722 2498000 1118 157292600 63.10 63.20 62.70 63.00 0.20 -0.32% 63.00 129 63.10 16 15.75
2024-04-15 1722 1875000 709 118037200 63.00 63.20 62.80 62.90 0.10 -0.16% 62.90 124 63.00 1 15.72
2024-04-16 1722 4106000 1792 254519700 62.80 63.00 61.60 61.80 1.10 -1.75% 61.80 20 61.90 1 15.45
2024-04-17 1722 2078000 1018 128632800 62.20 62.30 61.60 61.60 0.20 -0.32% 61.60 132 61.80 12 15.40
2024-04-18 1722 4494000 1942 278933000 61.60 62.70 61.60 62.20 0.60 0.97% 62.20 131 62.40 1 15.55
2024-04-19 1722 6563938 3511 411987396 62.40 63.90 62.00 62.40 0.20 0.32% 62.40 2 62.60 3 15.60
2024-04-22 1722 6444000 2971 408913900 63.10 64.50 62.80 63.20 0.80 1.28% 63.20 51 63.30 2 15.80
2024-04-23 1722 5061000 2329 321111300 63.90 64.00 62.70 64.00 0.80 1.27% 63.90 12 64.00 3 16.00
2024-04-24 1722 4911000 2153 314510700 64.10 64.40 63.60 64.20 0.20 0.31% 64.10 39 64.20 37 16.05
2024-04-25 1722 4967000 2426 322485000 64.50 65.30 64.30 64.90 0.70 1.09% 64.90 7 65.00 40 16.22
2024-04-26 1722 2549000 1054 164812500 64.70 65.00 64.30 64.60 0.30 -0.46% 64.60 166 64.70 32 16.15
2024-04-29 1722 5497000 2701 363781300 65.00 66.80 65.00 66.60 2.00 3.1% 66.50 28 66.60 23 16.65
2024-04-30 1722 3628000 1769 239046100 66.60 66.90 65.30 65.40 1.20 -1.8% 65.40 49 65.50 49 16.35
2024-05-02 1722 5414000 2771 361572700 65.50 68.20 65.50 67.00 1.60 2.45% 67.00 20 67.10 29 16.75
2024-05-03 1722 4852000 2105 320851100 67.10 67.20 65.60 65.70 1.30 -1.94% 65.70 20 65.80 46 16.42
2024-05-06 1722 3613000 1641 239836000 66.50 66.70 66.00 66.40 0.70 1.07% 66.40 10 66.60 90 16.60
2024-05-07 1722 1986000 857 130908400 66.60 66.60 65.60 65.90 0.50 -0.75% 65.90 97 66.00 20 16.48
2024-05-08 1722 2918000 1295 189829800 65.90 66.00 64.70 65.00 0.90 -1.37% 65.00 7 65.10 38 16.25