中鋼(2002)每日收盤價分析
彰化一整天的股票觀查
今年
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 | 30.25 0 0% | 29.90 -0.35 -1.16% | 30.00 0.1 0.33% | 30.15 0.15 0.5% | 30.95 0.8 2.65% | 30.85 -0.1 -0.32% | 30.70 -0.15 -0.49% | 31.05 0.35 1.14% | 31.05 0 0% | 31.05 0 0% | 31.20 0.15 0.48% | 32.10 0.9 2.88% | 31.65 -0.45 -1.4% | 30.94 | ||||||||||||||||||
2 月 | 32.00 0.35 1.11% | 31.95 -0.05 -0.16% | 31.98 |
說明:最高漲幅:2.88%最低跌幅:-1.4% 最高價:32.10最低價:29.90平均價:31.05,灰色底表示週末,漲9天(4.5)元,跌5天(-1.1)元,平盤4天
3%=4,1%=3,0%=6,-0%=2,-1%=3,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-01-03 | 2002 | 26039000 | 6980 | 782103750 | 29.85 | 30.30 | 29.50 | 30.25 | 0.45 | 0% | 30.20 | 8 | 30.25 | 86 | 11.46 |
2023-01-04 | 2002 | 22039000 | 5735 | 660033850 | 30.05 | 30.15 | 29.80 | 29.90 | 0.35 | -1.16% | 29.90 | 188 | 29.95 | 83 | 11.33 |
2023-01-05 | 2002 | 11019000 | 3738 | 330571850 | 30.10 | 30.10 | 29.90 | 30.00 | 0.10 | 0.33% | 29.95 | 1 | 30.00 | 299 | 11.36 |
2023-01-06 | 2002 | 10387000 | 3415 | 312288650 | 29.95 | 30.15 | 29.90 | 30.15 | 0.15 | 0.5% | 30.10 | 102 | 30.15 | 783 | 11.42 |
2023-01-09 | 2002 | 38782000 | 14959 | 1191525950 | 30.30 | 30.95 | 30.15 | 30.95 | 0.80 | 2.65% | 30.90 | 7 | 30.95 | 1086 | 11.72 |
2023-01-10 | 2002 | 20115000 | 6197 | 620062700 | 30.80 | 31.00 | 30.70 | 30.85 | 0.10 | -0.32% | 30.80 | 274 | 30.85 | 339 | 11.69 |
2023-01-11 | 2002 | 13355000 | 4190 | 410572200 | 30.95 | 31.00 | 30.65 | 30.70 | 0.15 | -0.49% | 30.70 | 191 | 30.75 | 3 | 11.63 |
2023-01-12 | 2002 | 30130000 | 9838 | 935951650 | 30.90 | 31.30 | 30.85 | 31.05 | 0.35 | 1.14% | 31.05 | 569 | 31.10 | 2395 | 11.76 |
2023-01-13 | 2002 | 25808000 | 9337 | 804434900 | 31.15 | 31.40 | 31.00 | 31.05 | 0.00 | 0% | 31.05 | 445 | 31.10 | 585 | 11.76 |
2023-01-16 | 2002 | 15738000 | 5698 | 489872350 | 31.20 | 31.45 | 30.85 | 31.05 | 0.00 | 0% | 31.00 | 309 | 31.05 | 242 | 11.76 |
2023-01-17 | 2002 | 16303000 | 5224 | 507346500 | 31.05 | 31.20 | 30.95 | 31.20 | 0.15 | 0.48% | 31.15 | 562 | 31.20 | 1230 | 11.82 |
2023-01-30 | 2002 | 54065000 | 19413 | 1725723600 | 32.00 | 32.10 | 31.55 | 32.10 | 0.90 | 2.88% | 32.05 | 3 | 32.10 | 1216 | 12.16 |
2023-01-31 | 2002 | 31200000 | 9768 | 995586200 | 32.00 | 32.30 | 31.65 | 31.65 | 0.45 | -1.4% | 31.65 | 964 | 31.70 | 12 | 11.99 |
2023-02-01 | 2002 | 20895000 | 7335 | 666779650 | 31.60 | 32.15 | 31.60 | 32.00 | 0.35 | 1.11% | 31.95 | 122 | 32.00 | 2114 | 12.12 |
2023-02-02 | 2002 | 23453000 | 7791 | 747505350 | 32.00 | 32.05 | 31.70 | 31.95 | 0.05 | -0.16% | 31.95 | 38 | 32.00 | 4072 | 12.10 |