臺鹽(1737)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　34.35
0
0%		34.15
-0.2
-0.58%		34.20
0.05
0.15%		34.25
0.05
0.15%		 　34.40
0.15
0.44%		34.30
-0.1
-0.29%		34.30
0
0%		34.15
-0.15
-0.44%		34.15
0
0%		 　34.20
0.05
0.15%		34.25
0.05
0.15%		34.00
-0.25
-0.73%		33.95
-0.05
-0.15%		33.85
-0.1
-0.29%		 　33.90
0.05
0.15%		33.85
-0.05
-0.15%		33.90
0.05
0.15%		33.85
-0.05
-0.15%		33.95
0.1
0.3%		 　34.05
0.1
0.29%		34.05
0
0%		33.95
-0.1
-0.29%		34.1
2 月34.20
0.25
0.74%		34.15
-0.05
-0.15%		 　34.10
-0.05
-0.15%		 　　　　　　　　34.10
0
0%		34.35
0.25
0.73%		 　34.50
0.15
0.44%		34.55
0.05
0.14%		34.55
0
0%		34.65
0.1
0.29%		34.55
-0.1
-0.29%		 　34.55
0
0%		34.45
-0.1
-0.29%		 34.30
-0.15
-0.44%		 34.38
3 月34.55
0.25
0.73%		 　34.70
0.15
0.43%		34.70
0
0%		34.70
0
0%		34.60
-0.1
-0.29%		34.40
-0.2
-0.58%		 　34.20
-0.2
-0.58%		33.75
-0.45
-1.32%		33.60
-0.15
-0.44%		33.70
0.1
0.3%		33.70
0
0%		 　33.75
0.05
0.15%		33.85
0.1
0.3%		33.70
-0.15
-0.44%		33.65
-0.05
-0.15%		33.65
0
0%		 　33.75
0.1
0.3%		33.80
0.05
0.15%		33.75
-0.05
-0.15%		33.95
0.2
0.59%		33.90
-0.05
-0.15%		 34.02
4 月33.90
0
0%		33.75
-0.15
-0.44%		33.85
0.1
0.3%		 　　　33.75
-0.1
-0.3%		33.80
0.05
0.15%		33.75
-0.05
-0.15%		33.70
-0.05
-0.15%		33.70
0
0%		 　33.65
-0.05
-0.15%		33.60
-0.05
-0.15%		33.80
0.2
0.6%		35.15
1.35
3.99%		34.20
-0.95
-2.7%		 　34.10
-0.1
-0.29%		34.05
-0.05
-0.15%		33.95
-0.1
-0.29%		　　　　　　　33.91

說明:最高漲幅:3.99%最低跌幅:-2.7% 最高價:35.15最低價:33.60平均價:34.1,灰色底表示週末,漲36天(5.45)元,跌39天(-5.2)元,平盤17天
4%=1,1%=7,0%=45,-0%=1,-1%=6,-2%=32,

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 1737 1381000 823 48240150 34.45 36.35 34.35 34.35 0.15 0% 34.35 17 34.45 16 17.71
2024-01-03 1737 257000 137 8793200 34.20 34.40 34.10 34.15 0.20 -0.58% 34.15 13 34.25 1 17.60
2024-01-04 1737 140000 87 4788050 34.20 34.25 34.15 34.20 0.05 0.15% 34.20 15 34.25 4 17.63
2024-01-05 1737 70000 44 2396000 34.40 34.40 34.20 34.25 0.05 0.15% 34.20 14 34.25 2 17.65
2024-01-08 1737 140000 102 4811150 34.25 34.50 34.20 34.40 0.15 0.44% 34.25 10 34.40 17 17.73
2024-01-09 1737 144000 100 4944900 34.45 34.45 34.25 34.30 0.10 -0.29% 34.30 10 34.35 2 17.68
2024-01-10 1737 180000 96 6164250 34.30 34.45 34.10 34.30 0.00 0% 34.25 1 34.30 2 17.68
2024-01-11 1737 110000 75 3763750 34.30 34.35 34.15 34.15 0.15 -0.44% 34.15 30 34.25 1 17.60
2024-01-12 1737 139000 89 4753900 34.15 34.30 34.10 34.15 0.00 0% 34.15 14 34.20 13 17.60
2024-01-15 1737 169000 107 5798100 34.20 34.40 34.20 34.20 0.05 0.15% 34.20 14 34.25 24 17.63
2024-01-16 1737 154000 111 5261900 34.10 34.25 34.10 34.25 0.05 0.15% 34.20 1 34.25 14 17.65
2024-01-17 1737 270000 184 9202550 34.20 34.25 34.00 34.00 0.25 -0.73% 34.00 2 34.20 8 17.53
2024-01-18 1737 140000 87 4756500 34.00 34.00 33.95 33.95 0.05 -0.15% 33.95 1 34.00 14 17.50
2024-01-19 1737 155000 114 5253100 33.95 34.00 33.85 33.85 0.10 -0.29% 33.85 14 33.90 1 17.45
2024-01-22 1737 102000 79 3458550 33.90 34.00 33.85 33.90 0.05 0.15% 33.90 5 33.95 1 17.47
2024-01-23 1737 117000 84 3960000 33.90 33.95 33.80 33.85 0.05 -0.15% 33.80 62 33.85 1 17.45
2024-01-24 1737 104000 67 3528700 33.80 34.00 33.80 33.90 0.05 0.15% 33.90 2 33.95 1 17.47
2024-01-25 1737 67000 59 2273950 34.00 34.00 33.85 33.85 0.05 -0.15% 33.85 17 33.90 1 17.45
2024-01-26 1737 122000 77 4143500 33.85 34.00 33.85 33.95 0.10 0.3% 33.95 13 34.00 257 17.50
2024-01-29 1737 289000 106 9847250 33.95 34.30 33.95 34.05 0.10 0.29% 34.05 1 34.10 115 17.55
2024-01-30 1737 263000 88 8967450 34.20 34.20 33.95 34.05 0.00 0% 34.00 10 34.05 3 17.55
2024-01-31 1737 119000 106 4059200 34.05 34.20 33.95 33.95 0.10 -0.29% 33.95 27 34.05 1 17.50
2024-02-01 1737 97000 84 3315450 33.95 34.25 33.95 34.20 0.25 0.74% 34.10 1 34.20 28 17.63
2024-02-02 1737 242000 161 8303550 34.30 34.50 34.10 34.15 0.05 -0.15% 34.10 6 34.25 2 17.60
2024-02-05 1737 232000 165 7892500 34.10 34.25 33.50 34.10 0.05 -0.15% 34.05 1 34.10 2 17.58
2024-02-15 1737 119000 93 4060150 33.85 34.25 33.85 34.10 0.00 0% 34.10 7 34.15 1 17.58
2024-02-16 1737 231000 131 7925500 34.10 34.40 34.10 34.35 0.25 0.73% 34.30 1 34.35 11 17.71
2024-02-19 1737 245000 146 8420600 34.10 34.50 34.10 34.50 0.15 0.44% 34.45 10 34.50 40 17.78
2024-02-20 1737 263000 153 9083150 34.50 34.60 34.50 34.55 0.05 0.14% 34.50 1 34.55 26 17.81
2024-02-21 1737 214000 170 7404800 34.55 34.65 34.55 34.55 0.00 0% 34.55 1 34.65 30 17.81
2024-02-22 1737 266000 170 9208850 34.55 34.70 34.55 34.65 0.10 0.29% 34.60 16 34.65 9 17.86
2024-02-23 1737 161000 111 5569250 34.65 34.65 34.55 34.55 0.10 -0.29% 34.55 23 34.60 2 17.81
2024-02-26 1737 140000 121 4839250 34.55 34.60 34.45 34.55 0.00 0% 34.50 15 34.60 8 17.81
2024-02-27 1737 180000 150 6211950 34.55 34.60 34.40 34.45 0.10 -0.29% 34.40 5 34.45 5 17.76
2024-02-29 1737 372000 234 12821100 34.45 34.60 34.25 34.30 0.15 -0.44% 34.30 32 34.35 3 17.68
2024-03-01 1737 175000 135 6018850 34.30 34.60 34.20 34.55 0.25 0.73% 34.50 7 34.60 8 17.81
2024-03-04 1737 342000 208 11858650 34.55 34.85 34.50 34.70 0.15 0.43% 34.65 3 34.70 3 17.89
2024-03-05 1737 183000 150 6348550 34.60 34.75 34.60 34.70 0.00 0% 34.70 3 34.75 24 17.89
2024-03-06 1737 149000 134 5174500 34.70 34.80 34.65 34.70 0.00 0% 34.70 12 34.75 14 17.89
2024-03-07 1737 181000 141 6275050 34.70 34.70 34.60 34.60 0.10 -0.29% 34.60 39 34.65 11 17.84
2024-03-08 1737 266000 194 9172000 34.60 34.70 34.25 34.40 0.20 -0.58% 34.35 14 34.40 22 17.73
2024-03-11 1737 313000 223 10667600 34.35 34.35 33.90 34.20 0.20 -0.58% 34.15 4 34.25 3 17.63
2024-03-12 1737 852000 559 28808550 33.90 33.95 33.70 33.75 0.45 -1.32% 33.75 16 33.80 8 17.40
2024-03-13 1737 583000 338 19586800 33.75 33.75 33.50 33.60 0.15 -0.44% 33.55 8 33.60 4 17.32
2024-03-14 1737 277000 178 9340350 33.60 33.80 33.60 33.70 0.10 0.3% 33.70 4 33.75 2 22.47
2024-03-15 1737 170000 142 5740550 33.70 33.85 33.70 33.70 0.00 0% 33.70 6 33.75 1 22.47
2024-03-18 1737 194000 146 6547400 33.60 33.80 33.60 33.75 0.05 0.15% 33.70 27 33.75 1 22.50
2024-03-19 1737 234000 176 7927050 33.75 34.00 33.75 33.85 0.10 0.3% 33.80 22 33.85 4 22.57
2024-03-20 1737 189000 163 6386750 33.85 33.85 33.70 33.70 0.15 -0.44% 33.65 11 33.75 1 22.47
2024-03-21 1737 413000 275 13904300 33.80 33.90 33.55 33.65 0.05 -0.15% 33.60 36 33.75 9 22.43
2024-03-22 1737 227000 131 7635050 33.70 33.70 33.55 33.65 0.00 0% 33.60 23 33.65 1 22.43
2024-03-25 1737 165000 139 5573900 33.65 33.85 33.65 33.75 0.10 0.3% 33.75 20 33.80 4 22.50
2024-03-26 1737 188000 164 6354750 33.75 33.90 33.70 33.80 0.05 0.15% 33.80 2 33.85 23 22.53
2024-03-27 1737 250000 217 8440750 33.80 33.85 33.65 33.75 0.05 -0.15% 33.75 6 33.85 3 22.50
2024-03-28 1737 196000 134 6633450 33.75 33.95 33.70 33.95 0.20 0.59% 33.90 1 33.95 10 22.63
2024-03-29 1737 226000 186 7672850 34.00 34.00 33.90 33.90 0.05 -0.15% 33.90 26 33.95 7 22.60
2024-04-01 1737 250000 220 8487100 33.95 34.00 33.90 33.90 0.00 0% 33.90 2 33.95 2 22.60
2024-04-02 1737 227000 186 7688150 33.90 34.00 33.75 33.75 0.15 -0.44% 33.70 47 33.85 2 22.50
2024-04-03 1737 153000 106 5190600 33.80 34.00 33.80 33.85 0.10 0.3% 33.85 3 33.90 74 22.57
2024-04-08 1737 231000 157 7800400 33.85 33.90 33.70 33.75 0.10 -0.3% 33.75 4 33.80 10 22.50
2024-04-09 1737 275000 203 9286100 33.85 33.90 33.70 33.80 0.05 0.15% 33.80 2 33.85 6 22.53
2024-04-10 1737 224000 183 7568150 33.85 33.85 33.70 33.75 0.05 -0.15% 33.75 3 33.80 6 22.50
2024-04-11 1737 283000 216 9548250 33.80 33.90 33.70 33.70 0.05 -0.15% 33.70 5 33.75 33 22.47
2024-04-12 1737 222000 157 7486050 33.70 33.80 33.70 33.70 0.00 0% 33.70 66 33.75 1 22.47
2024-04-15 1737 185000 157 6237150 33.70 33.80 33.65 33.65 0.05 -0.15% 33.65 66 33.70 1 22.43
2024-04-16 1737 312000 209 10487950 33.70 33.70 33.55 33.60 0.05 -0.15% 33.60 3 33.65 3 22.40
2024-04-17 1737 146000 113 4928300 33.60 33.90 33.60 33.80 0.20 0.6% 33.80 2 33.85 4 22.53
2024-04-18 1737 6556000 3042 230109150 33.80 35.75 33.80 35.15 1.35 3.99% 35.15 16 35.20 8 23.43
2024-04-19 1737 3075678 2768 106838744 35.10 35.50 34.20 34.20 0.95 -2.7% 34.20 19 34.30 50 22.80
2024-04-22 1737 1466000 763 50583200 34.80 35.10 34.05 34.10 0.10 -0.29% 34.10 11 34.15 1 22.73
2024-04-23 1737 482000 276 16446650 34.15 34.30 34.00 34.05 0.05 -0.15% 34.05 3 34.10 1 22.70
2024-04-24 1737 549000 311 18670750 34.15 34.15 33.90 33.95 0.10 -0.29% 33.95 1 34.00 10 22.63