中碳(1723)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 117.50
0
0%
117.50
0
0%
117.00
-0.5
-0.43%
118.00
1
0.85%
 117.00
-1
-0.85%
116.00
-1
-0.85%
115.50
-0.5
-0.43%
117.00
1.5
1.3%
116.00
-1
-0.85%
 116.50
0.5
0.43%
115.00
-1.5
-1.29%
114.50
-0.5
-0.43%
113.50
-1
-0.87%
115.00
1.5
1.32%
 114.00
-1
-0.87%
113.50
-0.5
-0.44%
114.00
0.5
0.44%
116.00
2
1.75%
115.50
-0.5
-0.43%
 116.00
0.5
0.43%
114.50
-1.5
-1.29%
113.50
-1
-0.87%
115.63
2 月114.00
0.5
0.44%
114.00
0
0%
 114.00
0
0%
        113.00
-1
-0.88%
113.00
0
0%
 114.00
1
0.88%
113.00
-1
-0.88%
113.00
0
0%
112.50
-0.5
-0.44%
112.50
0
0%
        113.38

說明:最高漲幅:1.75%最低跌幅:-1.29% 最高價:118.00最低價:112.50平均價:114.88,灰色底表示週末,漲12天(11)元,跌19天(-17)元,平盤8天
2%=1,1%=5,0%=14,-0%=6,-1%=13,

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 1723 118000 98 13895000 118.00 118.50 117.50 117.50 1.00 0% 117.50 27 118.00 3 18.22
2024-01-03 1723 222000 152 26200500 117.50 119.00 117.50 117.50 0.00 0% 117.50 1 118.00 9 18.22
2024-01-04 1723 165000 134 19286500 117.50 117.50 116.50 117.00 0.50 -0.43% 116.50 110 117.00 5 18.14
2024-01-05 1723 82000 66 9634500 117.50 118.00 116.50 118.00 1.00 0.85% 117.50 58 118.00 17 18.29
2024-01-08 1723 166000 118 19466000 118.00 118.00 116.50 117.00 1.00 -0.85% 116.50 69 117.00 5 18.14
2024-01-09 1723 188000 138 21870500 117.50 117.50 116.00 116.00 1.00 -0.85% 116.00 35 116.50 9 17.98
2024-01-10 1723 162000 131 18771500 116.00 116.50 115.50 115.50 0.50 -0.43% 115.50 61 116.00 3 17.91
2024-01-11 1723 150000 105 17430000 115.50 117.00 115.50 117.00 1.50 1.3% 116.00 3 117.00 34 18.14
2024-01-12 1723 135000 110 15640500 116.00 116.50 115.50 116.00 1.00 -0.85% 115.50 16 116.00 1 17.98
2024-01-15 1723 227000 153 26326000 117.00 117.00 115.00 116.50 0.50 0.43% 116.00 5 116.50 3 18.06
2024-01-16 1723 243000 190 28021500 116.50 116.50 115.00 115.00 1.50 -1.29% 115.00 79 115.50 10 17.83
2024-01-17 1723 492000 371 56035500 114.50 115.00 113.00 114.50 0.50 -0.43% 114.00 6 114.50 36 17.75
2024-01-18 1723 153000 127 17413000 114.50 114.50 113.50 113.50 1.00 -0.87% 113.50 36 114.00 4 17.60
2024-01-19 1723 368000 247 42002000 113.50 115.00 113.00 115.00 1.50 1.32% 114.50 4 115.00 3 17.83
2024-01-22 1723 223000 184 25549000 115.00 116.00 114.00 114.00 1.00 -0.87% 113.50 69 114.00 30 17.67
2024-01-23 1723 139000 107 15810000 115.00 115.00 113.50 113.50 0.50 -0.44% 113.50 75 114.00 21 17.60
2024-01-24 1723 177000 162 20149000 113.50 114.50 113.50 114.00 0.50 0.44% 114.00 3 114.50 7 17.67
2024-01-25 1723 535000 358 61835500 115.00 116.00 114.50 116.00 2.00 1.75% 115.50 1 116.00 54 17.98
2024-01-26 1723 204000 146 23495000 115.50 115.50 114.50 115.50 0.50 -0.43% 115.00 7 115.50 7 17.91
2024-01-29 1723 145000 121 16738500 115.00 116.00 115.00 116.00 0.50 0.43% 115.00 20 116.00 10 17.98
2024-01-30 1723 191000 162 21914500 116.00 116.00 114.00 114.50 1.50 -1.29% 114.00 75 115.00 11 17.75
2024-01-31 1723 301000 176 34272000 114.00 114.50 113.50 113.50 1.00 -0.87% 113.50 67 114.00 7 17.60
2024-02-01 1723 131000 101 14912500 113.50 114.50 113.50 114.00 0.50 0.44% 114.00 18 114.50 13 17.67
2024-02-02 1723 95000 80 10864000 114.50 114.50 114.00 114.00 0.00 0% 114.00 61 114.50 4 17.67
2024-02-05 1723 149000 118 17053500 114.50 115.00 114.00 114.00 0.00 0% 114.00 59 114.50 1 17.67
2024-02-15 1723 466000 346 52410500 114.00 114.00 111.00 113.00 1.00 -0.88% 112.50 3 113.00 26 17.52
2024-02-16 1723 211000 167 23763000 112.50 113.00 112.00 113.00 0.00 0% 112.50 63 113.00 10 17.52
2024-02-19 1723 252000 199 28510500 113.00 114.00 112.50 114.00 1.00 0.88% 113.50 1 114.00 28 17.67
2024-02-20 1723 272000 167 30875000 114.00 114.00 113.00 113.00 1.00 -0.88% 113.00 32 113.50 4 17.52
2024-02-21 1723 143000 122 16192500 113.50 114.00 112.50 113.00 0.00 0% 113.00 56 113.50 2 17.52
2024-02-22 1723 180000 174 20322500 113.50 113.50 112.50 112.50 0.50 -0.44% 112.50 44 113.00 2 17.44
2024-02-23 1723 170000 141 19192000 112.50 113.50 112.50 112.50 0.00 0% 112.50 60 113.00 1 17.44