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
| 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 | 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% | 113.00 0.5 0.44% | 112.50 -0.5 -0.44% | 112.00 -0.5 -0.44% | 112.98 | ||||||||||||||||||
| 3 月 | 111.50 -0.5 -0.45% | 111.50 0 0% | 111.50 0 0% | 111.00 -0.5 -0.45% | 110.00 -1 -0.9% | 111.50 1.5 1.36% | 111.50 0 0% | 114.50 3 2.69% | 114.50 0 0% | 116.50 2 1.75% | 117.00 0.5 0.43% | 116.50 -0.5 -0.43% | 121.50 5 4.29% | 124.50 3 2.47% | 122.00 -2.5 -2.01% | 118.50 -3.5 -2.87% | 119.00 0.5 0.42% | 117.00 -2 -1.68% | 122.00 5 4.27% | 123.50 1.5 1.23% | 120.50 -3 -2.43% | 116.39 | ||||||||||
| 4 月 | 119.00 -1.5 -1.24% | 118.00 -1 -0.84% | 117.50 -0.5 -0.42% | 118.50 1 0.85% | 118.00 -0.5 -0.42% | 116.50 -1.5 -1.27% | 116.00 -0.5 -0.43% | 115.00 -1 -0.86% | 114.00 -1 -0.87% | 112.00 -2 -1.75% | 113.00 1 0.89% | 113.00 0 0% | 112.00 -1 -0.88% | 112.00 0 0% | 113.00 1 0.89% | 112.50 -0.5 -0.44% | 112.50 0 0% | 114.85 |
說明:最高漲幅:4.29%最低跌幅:-2.87% 最高價:124.50最低價:110.00平均價:115.11,灰色底表示週末,漲28天(38.5)元,跌47天(-48.5)元,平盤18天
4%=2,3%=1,2%=3,1%=11,0%=29,-0%=1,-1%=4,-2%=19,-3%=23,
| 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 |
| 2024-02-26 | 1723 | 224000 | 162 | 25292500 | 112.50 | 113.50 | 112.50 | 113.00 | 0.50 | 0.44% | 113.00 | 5 | 113.50 | 36 | 17.52 |
| 2024-02-27 | 1723 | 510000 | 341 | 57896000 | 113.50 | 114.50 | 112.50 | 112.50 | 0.50 | -0.44% | 112.50 | 10 | 113.00 | 10 | 18.20 |
| 2024-02-29 | 1723 | 293000 | 230 | 32845500 | 112.50 | 112.50 | 112.00 | 112.00 | 0.50 | -0.44% | 112.00 | 24 | 112.50 | 6 | 18.12 |
| 2024-03-01 | 1723 | 409000 | 354 | 45543500 | 112.00 | 112.00 | 111.00 | 111.50 | 0.50 | -0.45% | 111.00 | 195 | 111.50 | 3 | 18.04 |
| 2024-03-04 | 1723 | 352000 | 216 | 39260500 | 111.50 | 112.00 | 111.00 | 111.50 | 0.00 | 0% | 111.50 | 4 | 112.00 | 33 | 18.04 |
| 2024-03-05 | 1723 | 294000 | 207 | 32781500 | 111.50 | 112.00 | 111.00 | 111.50 | 0.00 | 0% | 111.50 | 7 | 112.00 | 24 | 18.04 |
| 2024-03-06 | 1723 | 294000 | 252 | 32747500 | 111.50 | 112.00 | 111.00 | 111.00 | 0.50 | -0.45% | 111.00 | 112 | 111.50 | 11 | 17.96 |
| 2024-03-07 | 1723 | 524000 | 414 | 57916500 | 111.00 | 111.50 | 110.00 | 110.00 | 1.00 | -0.9% | 110.00 | 61 | 110.50 | 9 | 17.80 |
| 2024-03-08 | 1723 | 374000 | 269 | 41385500 | 110.50 | 111.50 | 110.00 | 111.50 | 1.50 | 1.36% | 111.00 | 16 | 111.50 | 11 | 18.04 |
| 2024-03-11 | 1723 | 214000 | 150 | 23899500 | 111.50 | 112.50 | 111.00 | 111.50 | 0.00 | 0% | 111.50 | 19 | 112.00 | 13 | 18.04 |
| 2024-03-12 | 1723 | 862000 | 517 | 98394000 | 112.50 | 115.50 | 112.00 | 114.50 | 3.00 | 2.69% | 114.00 | 61 | 114.50 | 10 | 18.53 |
| 2024-03-13 | 1723 | 622000 | 357 | 71088000 | 115.50 | 115.50 | 113.00 | 114.50 | 0.00 | 0% | 114.00 | 51 | 114.50 | 5 | 18.53 |
| 2024-03-14 | 1723 | 2289000 | 1232 | 270566500 | 115.00 | 120.00 | 113.50 | 116.50 | 2.00 | 1.75% | 116.50 | 9 | 117.00 | 23 | 18.85 |
| 2024-03-15 | 1723 | 601000 | 379 | 70447000 | 116.50 | 118.00 | 116.00 | 117.00 | 0.50 | 0.43% | 117.00 | 51 | 117.50 | 8 | 18.93 |
| 2024-03-18 | 1723 | 494000 | 270 | 57827000 | 117.00 | 118.00 | 116.00 | 116.50 | 0.50 | -0.43% | 116.50 | 20 | 117.00 | 4 | 18.85 |
| 2024-03-19 | 1723 | 3416000 | 1845 | 416681000 | 119.00 | 125.50 | 118.00 | 121.50 | 5.00 | 4.29% | 121.50 | 40 | 122.00 | 47 | 19.66 |
| 2024-03-20 | 1723 | 3038000 | 1650 | 376344000 | 124.00 | 127.00 | 120.50 | 124.50 | 3.00 | 2.47% | 124.00 | 33 | 124.50 | 23 | 20.15 |
| 2024-03-21 | 1723 | 3169000 | 1656 | 391195500 | 128.00 | 128.50 | 120.00 | 122.00 | 2.50 | -2.01% | 122.00 | 42 | 122.50 | 31 | 19.74 |
| 2024-03-22 | 1723 | 1946000 | 1256 | 232201000 | 123.00 | 123.00 | 117.50 | 118.50 | 3.50 | -2.87% | 118.00 | 58 | 118.50 | 10 | 19.17 |
| 2024-03-25 | 1723 | 1202000 | 771 | 142279000 | 120.00 | 120.00 | 116.50 | 119.00 | 0.50 | 0.42% | 118.50 | 4 | 119.00 | 15 | 19.26 |
| 2024-03-26 | 1723 | 1034000 | 722 | 121579500 | 119.00 | 120.00 | 116.00 | 117.00 | 2.00 | -1.68% | 117.00 | 15 | 117.50 | 5 | 18.93 |
| 2024-03-27 | 1723 | 2036000 | 1400 | 244494000 | 117.50 | 122.50 | 117.00 | 122.00 | 5.00 | 4.27% | 121.50 | 39 | 122.00 | 2 | 19.74 |
| 2024-03-28 | 1723 | 3292000 | 2137 | 409153500 | 124.50 | 127.00 | 121.00 | 123.50 | 1.50 | 1.23% | 123.50 | 1 | 124.00 | 33 | 19.98 |
| 2024-03-29 | 1723 | 3274000 | 2245 | 395962500 | 123.50 | 123.50 | 118.50 | 120.50 | 3.00 | -2.43% | 120.50 | 48 | 121.00 | 169 | 19.50 |
| 2024-04-01 | 1723 | 1166000 | 797 | 138759500 | 121.00 | 121.00 | 118.00 | 119.00 | 1.50 | -1.24% | 119.00 | 8 | 119.50 | 33 | 19.26 |
| 2024-04-02 | 1723 | 676000 | 496 | 80056000 | 119.50 | 119.50 | 118.00 | 118.00 | 1.00 | -0.84% | 118.00 | 99 | 118.50 | 11 | 19.09 |
| 2024-04-03 | 1723 | 1053000 | 821 | 123328500 | 117.50 | 118.50 | 116.00 | 117.50 | 0.50 | -0.42% | 117.50 | 11 | 118.00 | 19 | 19.01 |
| 2024-04-08 | 1723 | 667000 | 418 | 79001000 | 118.00 | 120.00 | 117.00 | 118.50 | 1.00 | 0.85% | 118.00 | 28 | 118.50 | 42 | 19.17 |
| 2024-04-09 | 1723 | 286000 | 233 | 33764000 | 118.50 | 119.00 | 117.50 | 118.00 | 0.50 | -0.42% | 118.00 | 4 | 118.50 | 26 | 19.09 |
| 2024-04-10 | 1723 | 606000 | 411 | 71050500 | 117.50 | 118.50 | 116.50 | 116.50 | 1.50 | -1.27% | 116.50 | 92 | 117.50 | 7 | 18.85 |
| 2024-04-11 | 1723 | 462000 | 304 | 53643000 | 116.50 | 116.50 | 115.50 | 116.00 | 0.50 | -0.43% | 116.00 | 4 | 116.50 | 23 | 18.77 |
| 2024-04-12 | 1723 | 373000 | 313 | 43012000 | 116.00 | 116.00 | 115.00 | 115.00 | 1.00 | -0.86% | 115.00 | 123 | 115.50 | 4 | 18.61 |
| 2024-04-15 | 1723 | 512000 | 377 | 58577000 | 115.00 | 115.50 | 114.00 | 114.00 | 1.00 | -0.87% | 114.00 | 50 | 114.50 | 21 | 18.45 |
| 2024-04-16 | 1723 | 1012000 | 696 | 113861000 | 114.00 | 114.00 | 111.50 | 112.00 | 2.00 | -1.75% | 112.00 | 111 | 112.50 | 16 | 18.12 |
| 2024-04-17 | 1723 | 274000 | 231 | 30944000 | 112.00 | 113.50 | 112.00 | 113.00 | 1.00 | 0.89% | 113.00 | 4 | 114.00 | 20 | 18.28 |
| 2024-04-18 | 1723 | 382000 | 300 | 42994000 | 113.00 | 113.50 | 111.50 | 113.00 | 0.00 | 0% | 112.50 | 18 | 113.00 | 1 | 18.28 |
| 2024-04-19 | 1723 | 783833 | 827 | 87484781 | 112.50 | 112.50 | 110.50 | 112.00 | 1.00 | -0.88% | 111.50 | 25 | 112.00 | 17 | 18.12 |
| 2024-04-22 | 1723 | 278000 | 210 | 31287000 | 112.00 | 113.50 | 112.00 | 112.00 | 0.00 | 0% | 112.00 | 181 | 113.00 | 41 | 18.12 |
| 2024-04-23 | 1723 | 188000 | 139 | 21187500 | 112.00 | 113.50 | 112.00 | 113.00 | 1.00 | 0.89% | 112.50 | 21 | 113.00 | 2 | 18.28 |
| 2024-04-24 | 1723 | 318000 | 260 | 35858500 | 113.50 | 113.50 | 112.50 | 112.50 | 0.50 | -0.44% | 112.50 | 22 | 113.00 | 4 | 18.20 |
| 2024-04-25 | 1723 | 227000 | 160 | 25622000 | 113.00 | 113.50 | 112.50 | 112.50 | 0.00 | 0% | 112.50 | 4 | 113.00 | 2 | 18.20 |