中鋼(2002)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 | 27.00 0 0% | 26.70 -0.3 -1.11% | 26.70 0 0% | 26.70 0 0% | 26.50 -0.2 -0.75% | 26.00 -0.5 -1.89% | 25.85 -0.15 -0.58% | 25.80 -0.05 -0.19% | 25.80 0 0% | 25.80 0 0% | 25.20 -0.6 -2.33% | 24.80 -0.4 -1.59% | 24.80 0 0% | 24.65 -0.15 -0.6% | 24.75 0.1 0.41% | 24.80 0.05 0.2% | 25.15 0.35 1.41% | 25.10 -0.05 -0.2% | 25.25 0.15 0.6% | 25.45 0.2 0.79% | 25.05 -0.4 -1.57% | 25.15 0.1 0.4% | 25.6 | |||||||||
| 2 月 | 25.25 0.1 0.4% | 25.15 -0.1 -0.4% | 24.85 -0.3 -1.19% | 24.60 -0.25 -1.01% | 24.90 0.3 1.22% | 25.40 0.5 2.01% | 25.30 -0.1 -0.39% | 25.25 -0.05 -0.2% | 25.15 -0.1 -0.4% | 25.00 -0.15 -0.6% | 24.90 -0.1 -0.4% | 24.65 -0.25 -1% | 24.60 -0.05 -0.2% | 24.91 | ||||||||||||||||||
| 3 月 | 24.45 -0.15 -0.61% | 24.20 -0.25 -1.02% | 24.05 -0.15 -0.62% | 24.05 0 0% | 23.95 -0.1 -0.42% | 24.10 0.15 0.63% | 24.05 -0.05 -0.21% | 24.15 0.1 0.42% | 23.95 -0.2 -0.83% | 24.05 0.1 0.42% | 23.85 -0.2 -0.83% | 23.70 -0.15 -0.63% | 23.65 -0.05 -0.21% | 23.50 -0.15 -0.63% | 23.85 0.35 1.49% | 23.95 0.1 0.42% | 23.85 -0.1 -0.42% | 24.00 0.15 0.63% | 23.90 -0.1 -0.42% | 23.80 -0.1 -0.42% | 23.90 0.1 0.42% | 23.95 | ||||||||||
| 4 月 | 24.00 0.1 0.42% | 24.30 0.3 1.25% | 24.65 0.35 1.44% | 25.00 0.35 1.42% | 26.05 1.05 4.2% | 25.60 -0.45 -1.73% | 25.30 -0.3 -1.17% | 24.85 -0.45 -1.78% | 24.55 -0.3 -1.21% | 24.25 -0.3 -1.22% | 24.45 0.2 0.82% | 24.80 0.35 1.43% | 24.81 |
說明:最高漲幅:4.2%最低跌幅:-2.33% 最高價:27.00最低價:23.50平均價:24.8,灰色底表示週末,漲29天(6.95)元,跌50天(-9.85)元,平盤8天
4%=1,2%=2,1%=14,0%=20,-0%=6,-1%=18,-2%=26,
| 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 | 2002 | 15010000 | 4603 | 404029600 | 27.00 | 27.00 | 26.75 | 27.00 | 0.00 | 0% | 26.95 | 285 | 27.00 | 3092 | 0.00 |
| 2024-01-03 | 2002 | 22267000 | 6842 | 592983000 | 26.80 | 26.85 | 26.50 | 26.70 | 0.30 | -1.11% | 26.65 | 242 | 26.70 | 866 | 0.00 |
| 2024-01-04 | 2002 | 16296000 | 3901 | 434263050 | 26.65 | 26.70 | 26.55 | 26.70 | 0.00 | 0% | 26.65 | 155 | 26.70 | 793 | 0.00 |
| 2024-01-05 | 2002 | 15699000 | 3525 | 418600550 | 26.70 | 26.70 | 26.60 | 26.70 | 0.00 | 0% | 26.65 | 170 | 26.70 | 504 | 0.00 |
| 2024-01-08 | 2002 | 12437000 | 4967 | 330924900 | 26.70 | 26.85 | 26.50 | 26.50 | 0.20 | -0.75% | 26.50 | 237 | 26.55 | 72 | 0.00 |
| 2024-01-09 | 2002 | 26402000 | 10290 | 690143750 | 26.55 | 26.60 | 26.00 | 26.00 | 0.50 | -1.89% | 26.00 | 485 | 26.05 | 377 | 0.00 |
| 2024-01-10 | 2002 | 12743000 | 3728 | 329173800 | 25.95 | 25.95 | 25.70 | 25.85 | 0.15 | -0.58% | 25.85 | 801 | 25.90 | 169 | 0.00 |
| 2024-01-11 | 2002 | 13545000 | 5245 | 349487000 | 25.80 | 25.90 | 25.70 | 25.80 | 0.05 | -0.19% | 25.80 | 224 | 25.85 | 10 | 0.00 |
| 2024-01-12 | 2002 | 12883000 | 4774 | 332869600 | 25.70 | 25.95 | 25.70 | 25.80 | 0.00 | 0% | 25.80 | 1344 | 25.85 | 10 | 0.00 |
| 2024-01-15 | 2002 | 8496000 | 3330 | 220011350 | 25.95 | 26.00 | 25.80 | 25.80 | 0.00 | 0% | 25.80 | 794 | 25.85 | 73 | 0.00 |
| 2024-01-16 | 2002 | 26662000 | 11600 | 676684950 | 25.60 | 25.70 | 25.20 | 25.20 | 0.60 | -2.33% | 25.20 | 1782 | 25.25 | 16 | 0.00 |
| 2024-01-17 | 2002 | 34657000 | 15430 | 865712800 | 25.20 | 25.25 | 24.80 | 24.80 | 0.40 | -1.59% | 24.80 | 2384 | 24.85 | 352 | 0.00 |
| 2024-01-18 | 2002 | 15527000 | 7116 | 386210000 | 24.80 | 25.05 | 24.80 | 24.80 | 0.00 | 0% | 24.80 | 2071 | 24.85 | 13 | 0.00 |
| 2024-01-19 | 2002 | 24192000 | 9439 | 596549000 | 24.65 | 24.80 | 24.55 | 24.65 | 0.15 | -0.6% | 24.65 | 1627 | 24.70 | 123 | 0.00 |
| 2024-01-22 | 2002 | 12449000 | 5372 | 308309550 | 24.65 | 24.85 | 24.60 | 24.75 | 0.10 | 0.41% | 24.75 | 334 | 24.80 | 165 | 0.00 |
| 2024-01-23 | 2002 | 19425000 | 6970 | 481404850 | 24.75 | 24.95 | 24.75 | 24.80 | 0.05 | 0.2% | 24.80 | 213 | 24.85 | 137 | 0.00 |
| 2024-01-24 | 2002 | 13979000 | 5018 | 350572400 | 24.85 | 25.20 | 24.85 | 25.15 | 0.35 | 1.41% | 25.10 | 37 | 25.15 | 381 | 0.00 |
| 2024-01-25 | 2002 | 11460000 | 5299 | 287030600 | 25.10 | 25.15 | 25.00 | 25.10 | 0.05 | -0.2% | 25.05 | 90 | 25.10 | 26 | 0.00 |
| 2024-01-26 | 2002 | 13235000 | 4526 | 333009150 | 25.00 | 25.30 | 24.95 | 25.25 | 0.15 | 0.6% | 25.25 | 41 | 25.30 | 897 | 0.00 |
| 2024-01-29 | 2002 | 10491000 | 4070 | 267147450 | 25.25 | 25.60 | 25.25 | 25.45 | 0.20 | 0.79% | 25.45 | 163 | 25.50 | 110 | 0.00 |
| 2024-01-30 | 2002 | 15006000 | 5318 | 377103450 | 25.50 | 25.50 | 25.05 | 25.05 | 0.40 | -1.57% | 25.05 | 392 | 25.10 | 266 | 0.00 |
| 2024-01-31 | 2002 | 23505000 | 6912 | 587802750 | 25.00 | 25.15 | 24.85 | 25.15 | 0.10 | 0.4% | 25.10 | 3 | 25.15 | 153 | 0.00 |
| 2024-02-01 | 2002 | 10368000 | 3439 | 261540100 | 25.25 | 25.40 | 25.15 | 25.25 | 0.10 | 0.4% | 25.25 | 3 | 25.30 | 587 | 0.00 |
| 2024-02-02 | 2002 | 11171000 | 3954 | 280473200 | 25.20 | 25.25 | 25.00 | 25.15 | 0.10 | -0.4% | 25.15 | 56 | 25.20 | 617 | 0.00 |
| 2024-02-05 | 2002 | 18241000 | 7223 | 454497950 | 25.00 | 25.05 | 24.85 | 24.85 | 0.30 | -1.19% | 24.85 | 1323 | 24.90 | 178 | 0.00 |
| 2024-02-15 | 2002 | 27238000 | 10959 | 672162300 | 24.85 | 24.90 | 24.50 | 24.60 | 0.25 | -1.01% | 24.60 | 2120 | 24.65 | 718 | 0.00 |
| 2024-02-16 | 2002 | 12845000 | 4814 | 319542200 | 24.60 | 25.00 | 24.60 | 24.90 | 0.30 | 1.22% | 24.90 | 177 | 24.95 | 599 | 0.00 |
| 2024-02-19 | 2002 | 18240000 | 5978 | 460371500 | 24.95 | 25.40 | 24.90 | 25.40 | 0.50 | 2.01% | 25.35 | 24 | 25.40 | 459 | 0.00 |
| 2024-02-20 | 2002 | 9452000 | 4336 | 238810250 | 25.40 | 25.45 | 25.20 | 25.30 | 0.10 | -0.39% | 25.25 | 69 | 25.30 | 388 | 0.00 |
| 2024-02-21 | 2002 | 9485000 | 3992 | 239132200 | 25.30 | 25.30 | 25.15 | 25.25 | 0.05 | -0.2% | 25.20 | 39 | 25.25 | 302 | 0.00 |
| 2024-02-22 | 2002 | 9613000 | 4050 | 242111900 | 25.25 | 25.30 | 25.10 | 25.15 | 0.10 | -0.4% | 25.15 | 14 | 25.20 | 448 | 0.00 |
| 2024-02-23 | 2002 | 11576000 | 5473 | 290188900 | 25.15 | 25.20 | 25.00 | 25.00 | 0.15 | -0.6% | 25.00 | 2725 | 25.05 | 262 | 0.00 |
| 2024-02-26 | 2002 | 11461000 | 5772 | 285638200 | 24.90 | 25.00 | 24.90 | 24.90 | 0.10 | -0.4% | 24.90 | 418 | 24.95 | 229 | 0.00 |
| 2024-02-27 | 2002 | 25435000 | 12352 | 627347450 | 24.80 | 24.80 | 24.60 | 24.65 | 0.25 | -1% | 24.65 | 559 | 24.70 | 198 | 0.00 |
| 2024-02-29 | 2002 | 30629000 | 9195 | 753396850 | 24.65 | 24.70 | 24.55 | 24.60 | 0.05 | -0.2% | 24.60 | 1035 | 24.65 | 350 | 0.00 |
| 2024-03-01 | 2002 | 28427000 | 12404 | 693531950 | 24.55 | 24.60 | 24.35 | 24.45 | 0.15 | -0.61% | 24.40 | 493 | 24.45 | 462 | 222.27 |
| 2024-03-04 | 2002 | 27493000 | 13261 | 663969300 | 24.30 | 24.35 | 24.10 | 24.20 | 0.25 | -1.02% | 24.15 | 1122 | 24.20 | 465 | 220.00 |
| 2024-03-05 | 2002 | 23358000 | 10116 | 562920450 | 24.10 | 24.25 | 24.05 | 24.05 | 0.15 | -0.62% | 24.05 | 2056 | 24.10 | 56 | 218.64 |
| 2024-03-06 | 2002 | 23155000 | 9332 | 557527800 | 24.05 | 24.20 | 24.00 | 24.05 | 0.00 | 0% | 24.05 | 464 | 24.10 | 324 | 218.64 |
| 2024-03-07 | 2002 | 26393000 | 11985 | 631930500 | 24.00 | 24.05 | 23.90 | 23.95 | 0.10 | -0.42% | 23.95 | 110 | 24.00 | 1283 | 217.73 |
| 2024-03-08 | 2002 | 27575000 | 9926 | 661442450 | 23.90 | 24.10 | 23.80 | 24.10 | 0.15 | 0.63% | 24.05 | 121 | 24.10 | 899 | 219.09 |
| 2024-03-11 | 2002 | 12931000 | 5520 | 310712350 | 24.10 | 24.10 | 24.00 | 24.05 | 0.05 | -0.21% | 24.05 | 125 | 24.10 | 922 | 218.64 |
| 2024-03-12 | 2002 | 11784000 | 4789 | 284165700 | 24.10 | 24.15 | 24.05 | 24.15 | 0.10 | 0.42% | 24.10 | 1380 | 24.15 | 24 | 219.55 |
| 2024-03-13 | 2002 | 29376000 | 12548 | 701582600 | 24.00 | 24.05 | 23.80 | 23.95 | 0.20 | -0.83% | 23.90 | 378 | 23.95 | 20 | 217.73 |
| 2024-03-14 | 2002 | 20807000 | 7791 | 499357100 | 23.95 | 24.10 | 23.80 | 24.05 | 0.10 | 0.42% | 24.00 | 241 | 24.05 | 114 | 218.64 |
| 2024-03-15 | 2002 | 30867000 | 7916 | 737087550 | 24.00 | 24.05 | 23.85 | 23.85 | 0.20 | -0.83% | 23.85 | 3093 | 23.90 | 5 | 216.82 |
| 2024-03-18 | 2002 | 26431000 | 11807 | 625676350 | 23.85 | 23.90 | 23.50 | 23.70 | 0.15 | -0.63% | 23.70 | 330 | 23.75 | 572 | 215.45 |
| 2024-03-19 | 2002 | 18871000 | 7691 | 446361850 | 23.60 | 23.75 | 23.55 | 23.65 | 0.05 | -0.21% | 23.60 | 4321 | 23.65 | 22 | 215.00 |
| 2024-03-20 | 2002 | 23140000 | 9784 | 545468300 | 23.60 | 23.70 | 23.50 | 23.50 | 0.15 | -0.63% | 23.50 | 9133 | 23.55 | 39 | 213.64 |
| 2024-03-21 | 2002 | 17525000 | 7090 | 416216800 | 23.50 | 23.95 | 23.50 | 23.85 | 0.35 | 1.49% | 23.85 | 184 | 23.90 | 221 | 216.82 |
| 2024-03-22 | 2002 | 15495000 | 6263 | 369882000 | 23.80 | 24.00 | 23.80 | 23.95 | 0.10 | 0.42% | 23.95 | 17 | 24.00 | 879 | 217.73 |
| 2024-03-25 | 2002 | 13483000 | 5263 | 321294300 | 23.95 | 24.00 | 23.75 | 23.85 | 0.10 | -0.42% | 23.85 | 176 | 23.90 | 339 | 216.82 |
| 2024-03-26 | 2002 | 16972000 | 5492 | 406049800 | 23.85 | 24.05 | 23.80 | 24.00 | 0.15 | 0.63% | 23.95 | 105 | 24.00 | 1978 | 218.18 |
| 2024-03-27 | 2002 | 13288000 | 5339 | 318089900 | 24.00 | 24.05 | 23.90 | 23.90 | 0.10 | -0.42% | 23.90 | 1615 | 23.95 | 60 | 217.27 |
| 2024-03-28 | 2002 | 13275000 | 5243 | 316761150 | 23.85 | 23.95 | 23.80 | 23.80 | 0.10 | -0.42% | 23.80 | 2196 | 23.85 | 99 | 216.36 |
| 2024-03-29 | 2002 | 10572000 | 3208 | 252785250 | 23.85 | 24.00 | 23.85 | 23.90 | 0.10 | 0.42% | 23.90 | 9 | 23.95 | 527 | 217.27 |
| 2024-04-01 | 2002 | 9466000 | 3879 | 226881700 | 23.95 | 24.00 | 23.90 | 24.00 | 0.10 | 0.42% | 23.95 | 1011 | 24.00 | 1342 | 218.18 |
| 2024-04-02 | 2002 | 22183000 | 7866 | 536454150 | 24.00 | 24.30 | 24.00 | 24.30 | 0.30 | 1.25% | 24.25 | 168 | 24.30 | 1224 | 220.91 |
| 2024-04-03 | 2002 | 54010000 | 15638 | 1328724250 | 24.60 | 25.00 | 24.35 | 24.65 | 0.35 | 1.44% | 24.60 | 878 | 24.65 | 268 | 224.09 |
| 2024-04-08 | 2002 | 47149000 | 13330 | 1172591850 | 24.65 | 25.00 | 24.55 | 25.00 | 0.35 | 1.42% | 24.95 | 600 | 25.00 | 4574 | 227.27 |
| 2024-04-09 | 2002 | 111276000 | 33266 | 2147483647 | 25.20 | 26.10 | 25.05 | 26.05 | 1.05 | 4.2% | 26.00 | 1165 | 26.05 | 271 | 236.82 |
| 2024-04-10 | 2002 | 47357000 | 17100 | 1222947950 | 26.15 | 26.25 | 25.55 | 25.60 | 0.45 | -1.73% | 25.60 | 588 | 25.65 | 267 | 232.73 |
| 2024-04-11 | 2002 | 30516000 | 9610 | 773685950 | 25.50 | 25.60 | 25.25 | 25.30 | 0.30 | -1.17% | 25.30 | 1 | 25.35 | 708 | 230.00 |
| 2024-04-12 | 2002 | 27228000 | 9779 | 677890600 | 25.05 | 25.05 | 24.80 | 24.85 | 0.45 | -1.78% | 24.85 | 394 | 24.90 | 158 | 225.91 |
| 2024-04-15 | 2002 | 33510000 | 10603 | 827835850 | 24.80 | 25.15 | 24.55 | 24.55 | 0.30 | -1.21% | 24.55 | 78 | 24.60 | 387 | 223.18 |
| 2024-04-16 | 2002 | 24508000 | 9071 | 595119750 | 24.45 | 24.50 | 24.20 | 24.25 | 0.30 | -1.22% | 24.20 | 2726 | 24.25 | 6 | 220.45 |
| 2024-04-17 | 2002 | 24715000 | 10166 | 602707250 | 24.25 | 24.50 | 24.25 | 24.45 | 0.20 | 0.82% | 24.40 | 214 | 24.45 | 11 | 222.27 |
| 2024-04-18 | 2002 | 32678000 | 10443 | 809712350 | 24.55 | 25.00 | 24.50 | 24.80 | 0.35 | 1.43% | 24.80 | 67 | 24.85 | 3 | 225.45 |